CDGLF Dividend-Reinvested, Split-Adjusted Stock Price History - 2020

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history: 2012-08-13 to 2026-08-27
Data captured: 2026-08-31

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price — 2020

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2020-12-31	$1.29	$1.68	0
2020-12-30	$1.29	$1.68	0
2020-12-29	$1.29	$1.68	0
2020-12-28	$1.29	$1.68	0
2020-12-24	$1.29	$1.68	0
2020-12-23	$1.29	$1.68	6,000
2020-12-22	$1.28	$1.67	0
2020-12-21	$1.28	$1.67	0
2020-12-18	$1.28	$1.67	0
2020-12-17	$1.28	$1.67	0
2020-12-16	$1.28	$1.67	0
2020-12-15	$1.28	$1.67	0
2020-12-14	$1.28	$1.67	0
2020-12-11	$1.28	$1.67	700
2020-12-10	$1.13	$1.47	0
2020-12-09	$1.13	$1.47	0
2020-12-08	$1.13	$1.47	0
2020-12-07	$1.13	$1.47	0
2020-12-04	$1.13	$1.47	0
2020-12-03	$1.13	$1.47	0
2020-12-02	$1.13	$1.47	0
2020-12-01	$1.13	$1.47	0
2020-11-30	$1.13	$1.47	0
2020-11-27	$1.13	$1.47	0
2020-11-25	$1.13	$1.47	0
2020-11-24	$1.13	$1.47	0
2020-11-23	$1.13	$1.47	0
2020-11-20	$1.13	$1.47	0
2020-11-19	$1.13	$1.47	0
2020-11-18	$1.13	$1.47	0
2020-11-17	$1.13	$1.47	0
2020-11-16	$1.13	$1.47	0
2020-11-13	$1.13	$1.47	0
2020-11-12	$1.13	$1.47	0
2020-11-11	$1.13	$1.47	1,000
2020-11-10	$1.15	$1.50	100
2020-11-09	$1.04	$1.35	0
2020-11-06	$1.04	$1.35	0
2020-11-05	$1.04	$1.35	0
2020-11-04	$1.04	$1.35	0
2020-11-03	$1.04	$1.35	730,000
2020-11-02	$1.04	$1.35	0
2020-10-30	$1.04	$1.35	0
2020-10-29	$1.04	$1.35	0
2020-10-28	$1.04	$1.35	0
2020-10-27	$1.04	$1.35	0
2020-10-26	$1.04	$1.35	0
2020-10-23	$1.04	$1.35	0
2020-10-22	$1.04	$1.35	0
2020-10-21	$1.04	$1.35	0
2020-10-20	$1.04	$1.35	0
2020-10-19	$1.04	$1.35	0
2020-10-16	$1.04	$1.35	0
2020-10-15	$1.04	$1.35	0
2020-10-14	$1.04	$1.35	0
2020-10-13	$1.04	$1.35	0
2020-10-12	$1.04	$1.35	0
2020-10-09	$1.04	$1.35	0
2020-10-08	$1.04	$1.35	0
2020-10-07	$1.04	$1.35	0
2020-10-06	$1.04	$1.35	2,000
2020-10-05	$1.04	$1.35	0
2020-10-02	$1.04	$1.35	0
2020-10-01	$1.04	$1.35	0
2020-09-30	$1.04	$1.35	0
2020-09-29	$1.04	$1.35	0
2020-09-28	$1.04	$1.35	0
2020-09-25	$1.04	$1.35	0
2020-09-24	$1.04	$1.35	395,000
2020-09-23	$1.04	$1.35	0
2020-09-22	$1.04	$1.35	20,000
2020-09-21	$1.04	$1.35	0
2020-09-18	$1.04	$1.35	0
2020-09-17	$1.04	$1.35	0
2020-09-16	$1.04	$1.35	0
2020-09-15	$1.04	$1.35	0
2020-09-14	$1.04	$1.35	0
2020-09-11	$1.04	$1.35	0
2020-09-10	$1.04	$1.35	0
2020-09-09	$1.04	$1.35	0
2020-09-08	$1.04	$1.35	0
2020-09-04	$1.04	$1.35	0
2020-09-03	$1.04	$1.35	0
2020-09-02	$1.04	$1.35	0
2020-09-01	$1.04	$1.35	0
2020-08-31	$1.04	$1.35	0
2020-08-28	$1.04	$1.35	0
2020-08-27	$1.04	$1.35	0
2020-08-26	$1.04	$1.35	0
2020-08-25	$1.04	$1.35	0
2020-08-24	$1.04	$1.35	0
2020-08-21	$1.04	$1.35	0
2020-08-20	$1.04	$1.35	0
2020-08-19	$1.04	$1.35	63,000
2020-08-18	$1.04	$1.35	0
2020-08-17	$1.04	$1.35	0
2020-08-14	$1.04	$1.35	0
2020-08-13	$1.04	$1.35	20,000
2020-08-12	$1.04	$1.35	1,000
2020-08-11	$0.99	$1.30	0
2020-08-10	$0.99	$1.30	0
2020-08-07	$0.99	$1.30	0
2020-08-06	$0.99	$1.30	0
2020-08-05	$0.99	$1.30	0
2020-08-04	$0.99	$1.30	0
2020-08-03	$0.99	$1.30	22,000
2020-07-31	$0.99	$1.30	0
2020-07-30	$0.99	$1.30	0
2020-07-29	$0.99	$1.30	0
2020-07-28	$0.99	$1.30	0
2020-07-27	$0.99	$1.30	0
2020-07-24	$0.99	$1.30	0
2020-07-23	$0.99	$1.30	3,400
2020-07-22	$1.09	$1.42	0
2020-07-21	$1.09	$1.42	0
2020-07-20	$1.09	$1.42	74,000
2020-07-17	$1.09	$1.42	0
2020-07-16	$1.09	$1.42	0
2020-07-15	$1.09	$1.42	0
2020-07-14	$1.09	$1.42	0
2020-07-13	$1.09	$1.42	0
2020-07-10	$1.09	$1.42	0
2020-07-09	$1.09	$1.42	0
2020-07-08	$1.09	$1.42	0
2020-07-07	$1.09	$1.42	0
2020-07-06	$1.09	$1.42	0
2020-07-02	$1.09	$1.42	500
2020-07-01	$1.13	$1.47	0
2020-06-30	$1.13	$1.47	0
2020-06-29	$1.13	$1.47	0
2020-06-26	$1.13	$1.47	0
2020-06-25	$1.13	$1.47	0
2020-06-24	$1.13	$1.47	70,600
2020-06-23	$1.13	$1.47	1,000
2020-06-22	$1.12	$1.46	0
2020-06-19	$1.12	$1.46	0
2020-06-18	$1.12	$1.46	0
2020-06-17	$1.12	$1.46	0
2020-06-16	$1.12	$1.46	0
2020-06-15	$1.12	$1.46	0
2020-06-12	$1.12	$1.46	0
2020-06-11	$1.12	$1.46	500
2020-06-10	$1.16	$1.51	50,200
2020-06-09	$1.16	$1.51	9,400
2020-06-08	$1.16	$1.51	240,800
2020-06-05	$1.18	$1.54	3,500
2020-06-04	$1.18	$1.54	0
2020-06-03	$1.18	$1.54	7,000
2020-06-02	$1.03	$1.34	0
2020-06-01	$1.03	$1.34	100
2020-05-29	$1.03	$1.29	0
2020-05-28	$1.03	$1.29	0
2020-05-27	$1.03	$1.29	41,000
2020-05-26	$1.03	$1.29	0
2020-05-22	$1.03	$1.29	604,000
2020-05-21	$1.03	$1.29	0
2020-05-20	$1.03	$1.29	0
2020-05-19	$1.03	$1.29	0
2020-05-18	$1.03	$1.29	0
2020-05-15	$1.03	$1.29	100
2020-05-14	$1.08	$1.36	1,400
2020-05-13	$1.05	$1.32	6,000
2020-05-12	$1.00	$1.26	0
2020-05-11	$1.00	$1.26	0
2020-05-08	$1.00	$1.26	0
2020-05-07	$1.00	$1.26	0
2020-05-06	$1.00	$1.26	0
2020-05-05	$1.00	$1.26	0
2020-05-04	$1.00	$1.26	0
2020-05-01	$1.00	$1.26	0
2020-04-30	$1.00	$1.26	0
2020-04-29	$1.00	$1.26	0
2020-04-28	$1.00	$1.26	0
2020-04-27	$1.00	$1.26	0
2020-04-24	$1.00	$1.26	900
2020-04-23	$1.04	$1.31	13,200
2020-04-22	$1.04	$1.31	0
2020-04-21	$1.04	$1.31	1,000
2020-04-20	$1.04	$1.31	0
2020-04-17	$1.04	$1.31	0
2020-04-16	$1.04	$1.31	0
2020-04-15	$1.04	$1.31	471,000
2020-04-14	$1.14	$1.43	17,000
2020-04-13	$1.14	$1.43	0
2020-04-09	$1.14	$1.43	0
2020-04-08	$1.14	$1.43	0
2020-04-07	$1.14	$1.43	0
2020-04-06	$1.14	$1.43	0
2020-04-03	$1.14	$1.43	0
2020-04-02	$1.14	$1.43	0
2020-04-01	$1.14	$1.43	6,200
2020-03-31	$1.14	$1.43	0
2020-03-30	$1.14	$1.43	0
2020-03-27	$1.14	$1.43	3,200
2020-03-26	$1.14	$1.43	928,000
2020-03-25	$1.14	$1.43	0
2020-03-24	$1.14	$1.43	0
2020-03-23	$1.14	$1.43	0
2020-03-20	$1.14	$1.43	0
2020-03-19	$1.14	$1.43	0
2020-03-18	$1.14	$1.43	0
2020-03-17	$1.14	$1.43	19,500
2020-03-16	$1.14	$1.43	0
2020-03-13	$1.14	$1.43	41,000
2020-03-12	$1.14	$1.43	5,000
2020-03-11	$1.32	$1.66	0
2020-03-10	$1.32	$1.66	510,700
2020-03-09	$1.32	$1.66	1,000
2020-03-06	$1.39	$1.75	0
2020-03-05	$1.39	$1.75	70,500
2020-03-04	$1.39	$1.75	0
2020-03-03	$1.39	$1.75	0
2020-03-02	$1.39	$1.75	0
2020-02-28	$1.39	$1.75	4,300
2020-02-27	$1.74	$2.18	0
2020-02-26	$1.74	$2.18	0
2020-02-25	$1.74	$2.18	0
2020-02-24	$1.74	$2.18	0
2020-02-21	$1.74	$2.18	16,400
2020-02-20	$1.74	$2.18	14,300
2020-02-19	$1.74	$2.18	64,000
2020-02-18	$1.74	$2.18	0
2020-02-14	$1.74	$2.18	0
2020-02-13	$1.74	$2.18	157,000
2020-02-12	$1.74	$2.18	0
2020-02-11	$1.74	$2.18	0
2020-02-10	$1.74	$2.18	157,000
2020-02-07	$1.74	$2.18	141,000
2020-02-06	$1.74	$2.18	0
2020-02-05	$1.74	$2.18	231,000
2020-02-04	$1.74	$2.18	0
2020-02-03	$1.74	$2.18	0
2020-01-31	$1.74	$2.18	0
2020-01-30	$1.74	$2.18	0
2020-01-29	$1.74	$2.18	0
2020-01-28	$1.74	$2.18	0
2020-01-27	$1.74	$2.18	0
2020-01-24	$1.74	$2.18	0
2020-01-23	$1.74	$2.18	0
2020-01-22	$1.74	$2.18	0
2020-01-21	$1.74	$2.18	0
2020-01-17	$1.74	$2.18	0
2020-01-16	$1.74	$2.18	0
2020-01-15	$1.74	$2.18	0
2020-01-14	$1.74	$2.18	0
2020-01-13	$1.74	$2.18	0
2020-01-10	$1.74	$2.18	0
2020-01-09	$1.74	$2.18	0
2020-01-08	$1.74	$2.18	0
2020-01-07	$1.74	$2.18	0
2020-01-06	$1.74	$2.18	600
2020-01-03	$1.80	$2.26	0
2020-01-02	$1.80	$2.26	0