CLVLF 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: 2009-02-13 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	$17.12	$17.18	0
2020-12-30	$17.12	$17.18	0
2020-12-29	$17.12	$17.18	200
2020-12-28	$17.48	$17.54	1,300
2020-12-24	$16.59	$16.64	0
2020-12-23	$16.59	$16.64	0
2020-12-22	$16.59	$16.64	100
2020-12-21	$17.50	$17.56	0
2020-12-18	$17.50	$17.56	3,600
2020-12-17	$17.04	$17.10	1,700
2020-12-16	$16.95	$17.01	1,600
2020-12-15	$16.70	$16.75	2,000
2020-12-14	$16.37	$16.42	1,300
2020-12-11	$16.55	$16.60	0
2020-12-10	$16.55	$16.60	0
2020-12-09	$16.55	$16.60	3,000
2020-12-08	$16.00	$16.05	2,000
2020-12-07	$15.70	$15.75	0
2020-12-04	$15.70	$15.75	1,000
2020-12-03	$15.50	$15.55	4,000
2020-12-02	$14.93	$14.98	0
2020-12-01	$14.93	$14.98	0
2020-11-30	$14.93	$14.98	200
2020-11-27	$15.10	$15.15	300
2020-11-25	$14.88	$14.93	200
2020-11-24	$15.20	$15.25	3,000
2020-11-23	$14.67	$14.72	100
2020-11-20	$14.82	$14.87	1,000
2020-11-19	$14.93	$14.98	0
2020-11-18	$14.93	$14.98	2,000
2020-11-17	$14.83	$14.88	0
2020-11-16	$14.83	$14.88	1,500
2020-11-13	$14.91	$14.96	0
2020-11-12	$14.91	$14.96	0
2020-11-11	$14.91	$14.96	11,200
2020-11-10	$15.00	$15.05	2,100
2020-11-09	$14.66	$14.71	0
2020-11-06	$14.66	$14.71	0
2020-11-05	$14.66	$14.71	2,100
2020-11-04	$14.42	$14.47	100
2020-11-03	$15.05	$15.10	0
2020-11-02	$15.05	$15.10	0
2020-10-30	$15.05	$15.10	0
2020-10-29	$15.05	$15.10	100
2020-10-28	$14.93	$14.98	2,900
2020-10-27	$15.15	$15.20	200
2020-10-26	$16.18	$16.23	0
2020-10-23	$16.18	$16.23	0
2020-10-22	$16.18	$16.23	0
2020-10-21	$16.18	$16.23	0
2020-10-20	$16.18	$16.23	0
2020-10-19	$16.18	$16.23	200
2020-10-16	$15.97	$16.02	0
2020-10-15	$15.97	$16.02	400
2020-10-14	$16.25	$16.30	0
2020-10-13	$16.25	$16.30	200
2020-10-12	$17.39	$17.45	0
2020-10-09	$17.39	$17.45	0
2020-10-08	$17.39	$17.45	0
2020-10-07	$17.39	$17.45	0
2020-10-06	$17.39	$17.45	0
2020-10-05	$17.39	$17.45	4,200
2020-10-02	$16.52	$16.57	0
2020-10-01	$16.52	$16.57	0
2020-09-30	$16.52	$16.57	200
2020-09-29	$17.10	$17.16	2,700
2020-09-28	$16.67	$16.72	1,000
2020-09-25	$16.65	$16.70	0
2020-09-24	$16.65	$16.70	0
2020-09-23	$16.65	$16.70	1,100
2020-09-22	$15.70	$15.75	0
2020-09-21	$15.70	$15.75	200
2020-09-18	$16.48	$16.53	0
2020-09-17	$16.48	$16.53	100
2020-09-16	$16.80	$16.85	2,000
2020-09-15	$15.90	$15.95	1,000
2020-09-14	$15.26	$15.31	100
2020-09-11	$15.50	$15.55	1,000
2020-09-10	$14.60	$14.65	0
2020-09-09	$14.60	$14.65	0
2020-09-08	$14.60	$14.65	0
2020-09-04	$14.60	$14.65	7,300
2020-09-03	$15.50	$15.55	0
2020-09-02	$15.50	$15.53	0
2020-09-01	$15.50	$15.53	0
2020-08-31	$15.50	$15.53	2,000
2020-08-28	$15.16	$15.19	100
2020-08-27	$15.50	$15.53	0
2020-08-26	$15.50	$15.53	0
2020-08-25	$15.50	$15.53	0
2020-08-24	$15.50	$15.53	0
2020-08-21	$15.50	$15.53	0
2020-08-20	$15.50	$15.53	100
2020-08-19	$16.35	$16.38	0
2020-08-18	$16.35	$16.38	2,100
2020-08-17	$15.27	$15.30	0
2020-08-14	$15.27	$15.30	0
2020-08-13	$15.27	$15.30	0
2020-08-12	$15.27	$15.30	0
2020-08-11	$15.27	$15.30	0
2020-08-10	$15.27	$15.30	0
2020-08-07	$15.27	$15.30	300
2020-08-06	$15.86	$15.89	600
2020-08-05	$15.70	$15.73	5,800
2020-08-04	$15.64	$15.67	0
2020-08-03	$15.64	$15.67	0
2020-07-31	$15.64	$15.67	0
2020-07-30	$15.64	$15.67	0
2020-07-29	$15.64	$15.67	0
2020-07-28	$15.64	$15.67	0
2020-07-27	$15.64	$15.67	900
2020-07-24	$17.16	$17.20	0
2020-07-23	$17.16	$17.20	0
2020-07-22	$17.16	$17.20	0
2020-07-21	$17.16	$17.20	900
2020-07-20	$16.17	$16.20	0
2020-07-17	$16.17	$16.20	0
2020-07-16	$16.17	$16.20	0
2020-07-15	$16.17	$16.20	0
2020-07-14	$16.17	$16.20	0
2020-07-13	$16.17	$16.20	0
2020-07-10	$16.17	$16.20	5,600
2020-07-09	$16.69	$16.73	1,500
2020-07-08	$17.74	$17.78	0
2020-07-07	$17.74	$17.78	100
2020-07-06	$18.10	$18.14	1,300
2020-07-02	$17.90	$17.94	1,000
2020-07-01	$17.70	$17.74	2,000
2020-06-30	$17.11	$17.15	0
2020-06-29	$17.11	$17.15	0
2020-06-26	$17.11	$17.15	0
2020-06-25	$17.11	$17.15	1,000
2020-06-24	$18.05	$18.09	300
2020-06-23	$18.41	$18.45	2,200
2020-06-22	$18.35	$18.39	2,700
2020-06-19	$18.22	$18.26	1,300
2020-06-18	$18.40	$18.44	2,500
2020-06-17	$18.30	$18.34	4,000
2020-06-16	$17.05	$17.09	4,000
2020-06-15	$15.90	$15.93	1,300
2020-06-12	$15.31	$15.34	1,000
2020-06-11	$16.40	$16.43	0
2020-06-10	$16.40	$16.43	0
2020-06-09	$16.40	$16.43	1,000
2020-06-08	$16.53	$16.56	100
2020-06-05	$16.75	$16.79	2,100
2020-06-04	$16.10	$16.13	2,000
2020-06-03	$15.99	$16.02	1,500
2020-06-02	$15.78	$15.81	200
2020-06-01	$15.71	$15.74	0
2020-05-29	$15.71	$15.74	1,300
2020-05-28	$15.30	$15.33	0
2020-05-27	$15.30	$15.33	0
2020-05-26	$15.30	$15.33	2,400
2020-05-22	$14.20	$14.23	0
2020-05-21	$14.20	$14.23	0
2020-05-20	$14.20	$14.23	0
2020-05-19	$14.20	$14.23	100
2020-05-18	$14.26	$14.29	1,400
2020-05-15	$13.51	$13.54	0
2020-05-14	$13.51	$13.54	600
2020-05-13	$14.39	$14.42	1,200
2020-05-12	$14.55	$14.58	0
2020-05-11	$14.55	$14.58	300
2020-05-08	$15.53	$15.56	0
2020-05-07	$15.53	$15.56	900
2020-05-06	$14.59	$14.62	500
2020-05-05	$14.33	$14.36	200
2020-05-04	$13.81	$13.84	300
2020-05-01	$13.62	$13.65	500
2020-04-30	$13.98	$14.01	700
2020-04-29	$13.72	$13.75	500
2020-04-28	$13.47	$13.50	0
2020-04-27	$13.47	$13.50	0
2020-04-24	$13.47	$13.50	100
2020-04-23	$12.92	$12.95	2,200
2020-04-22	$13.29	$13.32	900
2020-04-21	$13.25	$13.28	200
2020-04-20	$14.27	$14.30	500
2020-04-17	$13.45	$13.48	0
2020-04-16	$13.45	$13.48	2,400
2020-04-15	$12.70	$12.73	100
2020-04-14	$12.94	$12.97	18,100
2020-04-13	$12.85	$12.88	1,400
2020-04-09	$12.27	$12.30	0
2020-04-08	$12.27	$12.30	0
2020-04-07	$12.27	$12.30	0
2020-04-06	$12.27	$12.30	4,500
2020-04-03	$12.07	$12.10	0
2020-04-02	$12.07	$12.10	200
2020-04-01	$11.87	$11.89	500
2020-03-31	$11.22	$11.24	0
2020-03-30	$11.22	$11.24	100
2020-03-27	$10.89	$10.91	200
2020-03-26	$10.27	$10.29	0
2020-03-25	$10.27	$10.29	4,800
2020-03-24	$10.59	$10.61	100
2020-03-23	$8.47	$8.49	1,300
2020-03-20	$7.54	$7.56	0
2020-03-19	$7.54	$7.56	0
2020-03-18	$7.54	$7.56	1,400
2020-03-17	$9.57	$9.59	1,000
2020-03-16	$7.89	$7.91	600
2020-03-13	$8.77	$8.79	100
2020-03-12	$8.57	$8.59	13,800
2020-03-11	$10.70	$10.72	0
2020-03-10	$10.70	$10.72	12,100
2020-03-09	$10.60	$10.62	300
2020-03-06	$11.64	$11.66	1,400
2020-03-05	$11.01	$11.03	300
2020-03-04	$12.00	$12.03	9,200
2020-03-03	$12.14	$12.17	4,200
2020-03-02	$11.96	$11.99	2,100
2020-02-28	$9.98	$10.00	2,800
2020-02-27	$12.40	$12.43	5,000
2020-02-26	$13.43	$13.46	300
2020-02-25	$14.84	$14.87	6,100
2020-02-24	$15.15	$15.18	2,300
2020-02-21	$16.50	$16.53	3,100
2020-02-20	$17.43	$17.47	200
2020-02-19	$17.43	$17.47	0
2020-02-18	$17.43	$17.47	500
2020-02-14	$17.52	$17.56	3,100
2020-02-13	$18.00	$18.04	0
2020-02-12	$18.00	$18.04	0
2020-02-11	$18.00	$18.04	2,000
2020-02-10	$16.39	$16.42	100
2020-02-07	$16.50	$16.53	2,700
2020-02-06	$17.00	$17.04	200
2020-02-05	$17.02	$17.06	400
2020-02-04	$17.65	$17.69	0
2020-02-03	$17.65	$17.69	100
2020-01-31	$18.24	$18.28	200
2020-01-30	$18.20	$18.24	500
2020-01-29	$18.21	$18.25	0
2020-01-28	$18.21	$18.25	0
2020-01-27	$18.21	$18.25	100
2020-01-24	$19.80	$19.84	0
2020-01-23	$19.80	$19.84	100
2020-01-22	$19.95	$19.99	0
2020-01-21	$19.95	$19.99	0
2020-01-17	$19.95	$19.99	14,000
2020-01-16	$19.80	$19.84	5,000
2020-01-15	$20.30	$20.34	1,800
2020-01-14	$19.75	$19.79	0
2020-01-13	$19.75	$19.79	300
2020-01-10	$19.55	$19.59	0
2020-01-09	$19.55	$19.59	700
2020-01-08	$19.12	$19.16	500
2020-01-07	$20.44	$20.48	0
2020-01-06	$20.44	$20.48	0
2020-01-03	$20.44	$20.48	0
2020-01-02	$20.44	$20.48	0