CODGF Dividend-Reinvested, Split-Adjusted Stock Price History - 2019

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: 2010-10-15 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 — 2019

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2019-12-31	$40.55	$48.92	0
2019-12-30	$40.55	$48.92	200
2019-12-27	$41.46	$50.02	0
2019-12-26	$41.46	$50.02	0
2019-12-24	$41.46	$50.02	0
2019-12-23	$41.46	$50.02	600
2019-12-20	$40.85	$49.28	0
2019-12-19	$40.85	$49.28	800
2019-12-18	$42.50	$51.27	0
2019-12-17	$42.50	$51.27	200
2019-12-16	$42.70	$51.52	400
2019-12-13	$42.60	$51.40	3,200
2019-12-12	$41.90	$50.55	500
2019-12-11	$41.98	$50.65	150,000
2019-12-10	$42.02	$50.70	0
2019-12-09	$42.02	$50.70	0
2019-12-06	$42.02	$50.70	0
2019-12-05	$42.02	$50.70	200
2019-12-04	$39.94	$48.19	0
2019-12-03	$39.94	$48.19	100
2019-12-02	$40.65	$49.04	0
2019-11-29	$40.65	$49.04	0
2019-11-27	$40.65	$49.04	0
2019-11-26	$40.65	$49.04	0
2019-11-25	$40.65	$49.04	0
2019-11-22	$40.65	$49.04	0
2019-11-21	$40.65	$49.04	800
2019-11-20	$40.54	$48.91	0
2019-11-19	$40.54	$48.91	0
2019-11-18	$40.54	$48.91	200
2019-11-15	$41.00	$49.46	300
2019-11-14	$40.95	$49.40	0
2019-11-13	$40.95	$49.40	100
2019-11-12	$40.95	$49.40	100
2019-11-11	$40.95	$49.40	0
2019-11-08	$40.95	$49.40	100
2019-11-07	$41.70	$50.31	100
2019-11-06	$41.70	$50.31	200
2019-11-05	$40.29	$48.61	100
2019-11-04	$40.29	$48.61	100
2019-11-01	$40.29	$48.61	0
2019-10-31	$40.29	$48.61	100
2019-10-30	$40.70	$49.10	400
2019-10-29	$41.70	$50.31	100
2019-10-28	$41.70	$50.31	0
2019-10-25	$41.70	$50.31	0
2019-10-24	$41.70	$50.31	100
2019-10-23	$41.70	$50.31	400
2019-10-22	$41.59	$50.18	200
2019-10-21	$41.79	$50.42	0
2019-10-18	$41.79	$50.42	100
2019-10-17	$41.79	$50.42	1,500
2019-10-16	$41.58	$50.16	0
2019-10-15	$41.58	$50.16	6,800
2019-10-14	$40.33	$48.66	300
2019-10-11	$39.75	$47.96	100
2019-10-10	$38.30	$46.21	200
2019-10-09	$36.79	$44.39	300
2019-10-08	$37.89	$45.71	0
2019-10-07	$37.89	$45.71	0
2019-10-04	$37.89	$45.71	0
2019-10-03	$37.89	$45.71	0
2019-10-02	$37.89	$45.71	200
2019-10-01	$39.92	$48.16	2,400
2019-09-30	$38.75	$46.75	1,100
2019-09-27	$38.05	$45.91	900
2019-09-26	$38.50	$46.45	300
2019-09-25	$38.50	$46.45	1,200
2019-09-24	$38.50	$46.45	0
2019-09-23	$38.50	$46.45	100
2019-09-20	$38.99	$47.04	0
2019-09-19	$38.99	$47.04	0
2019-09-18	$38.99	$47.04	700
2019-09-17	$38.99	$47.04	0
2019-09-16	$38.99	$47.04	300
2019-09-13	$35.63	$42.99	0
2019-09-12	$35.63	$42.99	100
2019-09-11	$35.63	$42.99	0
2019-09-10	$35.63	$42.99	0
2019-09-09	$35.63	$42.99	0
2019-09-06	$35.63	$42.99	0
2019-09-05	$35.63	$42.99	0
2019-09-04	$35.63	$42.99	0
2019-09-03	$35.63	$42.99	200
2019-08-30	$34.88	$42.08	0
2019-08-29	$34.88	$42.08	0
2019-08-28	$34.88	$42.08	0
2019-08-27	$34.88	$42.08	0
2019-08-26	$34.88	$42.08	1,500
2019-08-23	$35.45	$42.77	0
2019-08-22	$35.45	$42.77	0
2019-08-21	$35.45	$42.77	0
2019-08-20	$35.45	$42.77	2,200
2019-08-19	$35.45	$42.77	200
2019-08-16	$36.50	$44.04	0
2019-08-15	$36.50	$44.04	100
2019-08-14	$36.50	$44.04	100
2019-08-13	$36.50	$44.04	300
2019-08-12	$37.52	$45.27	100
2019-08-09	$37.52	$45.27	600
2019-08-08	$37.52	$45.27	600
2019-08-07	$36.40	$43.92	3,500
2019-08-06	$36.40	$43.92	3,500
2019-08-05	$40.85	$49.28	100
2019-08-02	$40.85	$49.28	100
2019-08-01	$40.85	$49.28	100
2019-07-31	$40.85	$49.28	100
2019-07-30	$40.85	$49.28	100
2019-07-29	$40.85	$49.28	500
2019-07-26	$39.85	$48.08	0
2019-07-25	$39.85	$48.08	10,200
2019-07-24	$39.33	$47.45	200
2019-07-23	$38.49	$46.44	1,500
2019-07-22	$38.41	$46.34	0
2019-07-19	$38.41	$46.34	0
2019-07-18	$38.41	$46.34	0
2019-07-17	$38.41	$46.34	1,800
2019-07-16	$37.70	$45.48	0
2019-07-15	$37.70	$45.48	0
2019-07-12	$37.70	$45.48	100
2019-07-11	$37.70	$45.48	0
2019-07-10	$37.70	$45.48	3,000
2019-07-09	$36.95	$44.58	1,100
2019-07-08	$38.00	$45.85	200
2019-07-05	$38.55	$46.51	0
2019-07-03	$38.55	$46.51	100
2019-07-02	$39.80	$48.02	100
2019-07-01	$39.80	$48.02	1,200
2019-06-28	$39.30	$47.41	1,600
2019-06-27	$38.39	$46.32	3,000
2019-06-26	$38.39	$46.32	3,000
2019-06-25	$38.39	$46.32	0
2019-06-24	$38.39	$46.32	0
2019-06-21	$38.39	$46.32	0
2019-06-20	$38.39	$46.32	500
2019-06-19	$38.80	$46.81	100
2019-06-18	$37.95	$45.79	1,400
2019-06-17	$37.39	$45.11	100
2019-06-14	$37.39	$45.11	9,300
2019-06-13	$37.39	$45.11	0
2019-06-12	$37.39	$45.11	0
2019-06-11	$37.39	$45.11	200
2019-06-10	$36.50	$44.04	500
2019-06-07	$37.60	$43.54	0
2019-06-06	$37.60	$43.54	200
2019-06-05	$36.14	$41.85	100
2019-06-04	$36.14	$41.85	0
2019-06-03	$36.14	$41.85	2,200
2019-05-31	$36.14	$41.85	100
2019-05-30	$36.14	$41.85	17,500
2019-05-29	$36.45	$42.21	500
2019-05-28	$36.45	$42.21	100
2019-05-24	$36.60	$42.39	100
2019-05-23	$36.60	$42.39	600
2019-05-22	$37.85	$43.83	300
2019-05-21	$37.85	$43.83	0
2019-05-20	$37.85	$43.83	0
2019-05-17	$37.85	$43.83	0
2019-05-16	$37.85	$43.83	0
2019-05-15	$37.85	$43.83	0
2019-05-14	$37.85	$43.83	0
2019-05-13	$37.85	$43.83	100
2019-05-10	$37.85	$43.83	0
2019-05-09	$37.85	$43.83	500
2019-05-08	$40.25	$46.61	0
2019-05-07	$40.25	$46.61	0
2019-05-06	$40.25	$46.61	0
2019-05-03	$40.25	$46.61	100
2019-05-02	$40.25	$46.61	0
2019-05-01	$40.25	$46.61	0
2019-04-30	$40.25	$46.61	0
2019-04-29	$40.25	$46.61	0
2019-04-26	$40.25	$46.61	100
2019-04-25	$40.25	$46.61	200
2019-04-24	$41.86	$48.48	0
2019-04-23	$41.86	$48.48	0
2019-04-22	$41.86	$48.48	0
2019-04-18	$41.86	$48.48	0
2019-04-17	$41.86	$48.48	700
2019-04-16	$40.31	$46.68	0
2019-04-15	$40.31	$46.68	300
2019-04-12	$39.50	$45.75	0
2019-04-11	$39.50	$45.75	3,000
2019-04-10	$39.50	$45.75	1,500
2019-04-09	$39.05	$45.22	1,900
2019-04-08	$39.53	$45.78	1,500
2019-04-05	$39.80	$46.09	9,200
2019-04-04	$38.55	$44.64	2,600
2019-04-03	$38.55	$44.64	800
2019-04-02	$37.44	$43.36	60,000
2019-04-01	$36.96	$42.80	200
2019-03-29	$35.75	$41.40	100
2019-03-28	$35.75	$41.40	400
2019-03-27	$34.35	$39.78	0
2019-03-26	$34.35	$39.78	100
2019-03-25	$34.35	$39.78	400
2019-03-22	$35.16	$40.72	54,200
2019-03-21	$36.60	$42.39	1,300
2019-03-20	$35.40	$41.00	0
2019-03-19	$35.40	$41.00	0
2019-03-18	$35.40	$41.00	0
2019-03-15	$35.40	$41.00	10,000
2019-03-14	$35.40	$41.00	0
2019-03-13	$35.40	$41.00	0
2019-03-12	$35.40	$41.00	0
2019-03-11	$35.40	$41.00	0
2019-03-08	$35.40	$41.00	100
2019-03-07	$35.40	$41.00	0
2019-03-06	$35.40	$41.00	100
2019-03-05	$35.80	$41.46	0
2019-03-04	$35.80	$41.46	0
2019-03-01	$35.80	$41.46	0
2019-02-28	$35.80	$41.46	100
2019-02-27	$35.80	$41.46	0
2019-02-26	$35.80	$41.46	0
2019-02-25	$35.80	$41.46	40,100
2019-02-22	$35.80	$41.46	0
2019-02-21	$35.80	$41.46	900
2019-02-20	$36.50	$42.27	0
2019-02-19	$36.50	$42.27	300
2019-02-15	$36.25	$41.98	200
2019-02-14	$34.88	$40.39	100
2019-02-13	$34.88	$40.39	2,700
2019-02-12	$36.24	$41.97	0
2019-02-11	$36.24	$41.97	0
2019-02-08	$36.24	$41.97	100
2019-02-07	$36.24	$41.97	0
2019-02-06	$36.24	$41.97	200
2019-02-05	$33.57	$38.88	0
2019-02-04	$33.57	$38.88	1,200
2019-02-01	$34.58	$40.05	2,100
2019-01-31	$34.85	$40.36	400
2019-01-30	$35.60	$41.23	0
2019-01-29	$35.60	$41.23	100
2019-01-28	$35.60	$41.23	700
2019-01-25	$33.85	$39.20	100
2019-01-24	$33.85	$39.20	6,700
2019-01-23	$33.97	$39.34	1,100
2019-01-22	$33.97	$39.34	1,000
2019-01-18	$34.50	$39.95	200
2019-01-17	$33.03	$38.25	0
2019-01-16	$33.03	$38.25	1,800
2019-01-15	$32.61	$37.77	500
2019-01-14	$32.61	$37.77	1,400
2019-01-11	$32.70	$37.87	2,600
2019-01-10	$34.00	$39.38	1,800
2019-01-09	$34.41	$39.85	14,900
2019-01-08	$33.37	$38.65	100
2019-01-07	$33.37	$38.65	300
2019-01-04	$33.37	$38.65	1,200
2019-01-03	$32.90	$38.10	300
2019-01-02	$32.85	$38.04	0