CODGF 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: 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 — 2020

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2020-12-31	$46.85	$56.52	0
2020-12-30	$46.85	$56.52	800
2020-12-29	$45.97	$55.46	0
2020-12-28	$45.97	$55.46	0
2020-12-24	$45.97	$55.46	0
2020-12-23	$45.97	$55.46	200
2020-12-22	$45.75	$55.20	0
2020-12-21	$45.75	$55.20	300
2020-12-18	$45.66	$55.09	1,400
2020-12-17	$47.30	$57.07	54,200
2020-12-16	$47.18	$56.92	0
2020-12-15	$47.18	$56.92	4,000
2020-12-14	$47.75	$57.61	0
2020-12-11	$47.75	$57.61	0
2020-12-10	$47.75	$57.61	0
2020-12-09	$47.75	$57.61	3,000
2020-12-08	$47.75	$57.61	1,800
2020-12-07	$47.75	$57.61	0
2020-12-04	$47.75	$57.61	0
2020-12-03	$47.75	$57.61	0
2020-12-02	$47.75	$57.61	0
2020-12-01	$47.75	$57.61	300
2020-11-30	$47.36	$57.14	0
2020-11-27	$47.36	$57.14	0
2020-11-25	$47.36	$57.14	0
2020-11-24	$47.36	$57.14	100
2020-11-23	$47.36	$57.14	100
2020-11-20	$46.08	$55.59	0
2020-11-19	$46.08	$55.59	7,100
2020-11-18	$47.21	$56.96	0
2020-11-17	$47.21	$56.96	400
2020-11-16	$46.45	$56.04	800
2020-11-13	$46.64	$56.27	400
2020-11-12	$45.90	$55.38	400
2020-11-11	$45.74	$55.18	500
2020-11-10	$45.95	$55.44	100
2020-11-09	$45.29	$54.64	7,100
2020-11-06	$43.86	$52.92	900
2020-11-05	$43.37	$52.32	1,500
2020-11-04	$42.14	$50.84	2,100
2020-11-03	$42.14	$50.84	30,000
2020-11-02	$41.30	$49.83	0
2020-10-30	$41.30	$49.83	0
2020-10-29	$41.30	$49.83	0
2020-10-28	$41.30	$49.83	0
2020-10-27	$41.30	$49.83	0
2020-10-26	$41.30	$49.83	0
2020-10-23	$41.30	$49.83	17,200
2020-10-22	$42.41	$51.17	0
2020-10-21	$42.41	$51.17	100
2020-10-20	$42.41	$51.17	0
2020-10-19	$42.41	$51.17	1,500
2020-10-16	$42.58	$51.37	1,700
2020-10-15	$44.26	$53.40	0
2020-10-14	$44.26	$53.40	0
2020-10-13	$44.26	$53.40	0
2020-10-12	$44.26	$53.40	4,100
2020-10-09	$43.35	$52.30	0
2020-10-08	$43.35	$52.30	0
2020-10-07	$43.35	$52.30	500
2020-10-06	$42.25	$50.97	0
2020-10-05	$42.25	$50.97	0
2020-10-02	$42.25	$50.97	0
2020-10-01	$42.25	$50.97	0
2020-09-30	$42.25	$50.97	0
2020-09-29	$42.25	$50.97	200
2020-09-28	$40.45	$48.80	0
2020-09-25	$40.45	$48.80	0
2020-09-24	$40.45	$48.80	8,000
2020-09-23	$41.35	$49.89	3,100
2020-09-22	$42.60	$51.40	0
2020-09-21	$42.60	$51.40	0
2020-09-18	$42.60	$51.40	1,300
2020-09-17	$42.40	$51.15	100
2020-09-16	$42.64	$51.44	200
2020-09-15	$42.57	$51.36	0
2020-09-14	$42.57	$51.36	700
2020-09-11	$42.55	$51.33	2,700
2020-09-10	$41.56	$50.14	400
2020-09-09	$41.69	$50.30	37,500
2020-09-08	$41.15	$49.65	200
2020-09-04	$40.03	$48.29	300
2020-09-03	$39.45	$47.59	100
2020-09-02	$40.43	$48.78	0
2020-09-01	$40.43	$48.78	0
2020-08-31	$40.43	$48.78	0
2020-08-28	$40.43	$48.78	17,100
2020-08-27	$39.93	$48.17	300
2020-08-26	$40.10	$48.38	0
2020-08-25	$40.10	$48.38	200
2020-08-24	$39.77	$47.98	0
2020-08-21	$39.77	$47.98	300
2020-08-20	$39.50	$47.66	800
2020-08-19	$40.50	$48.86	6,600
2020-08-18	$41.35	$49.89	0
2020-08-17	$41.35	$49.89	0
2020-08-14	$41.35	$49.89	0
2020-08-13	$41.35	$49.89	1,100
2020-08-12	$40.27	$48.58	0
2020-08-11	$40.27	$48.58	800
2020-08-10	$39.21	$47.31	500
2020-08-07	$39.16	$47.24	0
2020-08-06	$39.16	$47.24	200
2020-08-05	$39.41	$47.55	400
2020-08-04	$38.25	$46.15	0
2020-08-03	$38.25	$46.15	0
2020-07-31	$38.25	$46.15	0
2020-07-30	$38.25	$46.15	100
2020-07-29	$38.58	$46.55	0
2020-07-28	$38.58	$46.55	300
2020-07-27	$37.40	$45.12	0
2020-07-24	$37.40	$45.12	0
2020-07-23	$37.40	$45.12	0
2020-07-22	$37.40	$45.12	3,100
2020-07-21	$37.40	$45.12	0
2020-07-20	$37.40	$45.12	800
2020-07-17	$36.80	$44.40	0
2020-07-16	$36.80	$44.40	2,000
2020-07-15	$37.45	$45.18	1,500
2020-07-14	$37.39	$45.11	0
2020-07-13	$37.39	$45.11	17,200
2020-07-10	$36.18	$43.65	0
2020-07-09	$36.18	$43.65	300
2020-07-08	$37.40	$45.12	0
2020-07-07	$37.40	$45.12	3,400
2020-07-06	$37.07	$44.72	300
2020-07-02	$34.90	$42.11	500
2020-07-01	$34.90	$42.11	0
2020-06-30	$34.90	$42.11	0
2020-06-29	$34.90	$42.11	0
2020-06-26	$34.90	$42.11	2,000
2020-06-25	$34.80	$41.98	300
2020-06-24	$34.55	$41.68	0
2020-06-23	$34.55	$41.68	0
2020-06-22	$34.55	$41.68	0
2020-06-19	$34.55	$41.68	100
2020-06-18	$35.04	$42.27	0
2020-06-17	$35.04	$42.27	0
2020-06-16	$35.04	$42.27	200
2020-06-15	$33.75	$40.72	100
2020-06-12	$33.75	$40.72	1,000
2020-06-11	$33.70	$40.66	200
2020-06-10	$35.30	$42.59	200
2020-06-09	$36.35	$43.85	0
2020-06-08	$36.35	$43.85	0
2020-06-05	$36.35	$43.85	100
2020-06-04	$32.24	$38.90	0
2020-06-03	$32.24	$38.90	0
2020-06-02	$32.24	$38.90	0
2020-06-01	$32.24	$38.90	300
2020-05-29	$31.90	$38.49	700
2020-05-28	$31.70	$38.24	6,000
2020-05-27	$28.14	$33.95	0
2020-05-26	$28.14	$33.95	0
2020-05-22	$28.14	$33.95	2,200
2020-05-21	$28.14	$33.95	200
2020-05-20	$27.05	$32.63	0
2020-05-19	$27.05	$32.63	1,400
2020-05-18	$26.26	$31.68	200
2020-05-15	$24.05	$29.02	300
2020-05-14	$24.70	$29.80	400
2020-05-13	$24.79	$29.91	1,500
2020-05-12	$25.64	$30.93	100
2020-05-11	$26.20	$31.61	0
2020-05-08	$26.20	$31.61	0
2020-05-07	$26.20	$31.61	2,000
2020-05-06	$24.85	$29.98	5,500
2020-05-05	$25.14	$30.33	100
2020-05-04	$25.81	$31.14	200
2020-05-01	$27.15	$32.76	0
2020-04-30	$27.15	$32.76	0
2020-04-29	$27.15	$32.76	400
2020-04-28	$25.86	$31.20	14,700
2020-04-27	$24.79	$29.91	0
2020-04-24	$24.79	$29.91	800
2020-04-23	$24.10	$29.08	0
2020-04-22	$24.10	$29.08	0
2020-04-21	$24.10	$29.08	1,200
2020-04-20	$26.96	$32.53	400
2020-04-17	$25.71	$31.02	0
2020-04-16	$25.71	$31.02	400
2020-04-15	$26.23	$31.65	400
2020-04-14	$26.60	$32.09	0
2020-04-13	$26.60	$32.09	0
2020-04-09	$26.60	$32.09	600
2020-04-08	$25.60	$30.89	0
2020-04-07	$25.60	$30.89	200
2020-04-06	$23.36	$28.18	0
2020-04-03	$23.36	$28.18	200
2020-04-02	$23.78	$28.69	3,900
2020-04-01	$22.50	$27.15	3,100
2020-03-31	$22.50	$27.15	5,300
2020-03-30	$23.04	$27.80	200
2020-03-27	$23.95	$28.89	3,800
2020-03-26	$22.80	$27.51	31,500
2020-03-25	$21.85	$26.36	7,700
2020-03-24	$18.81	$22.69	0
2020-03-23	$18.81	$22.69	4,200
2020-03-20	$18.65	$22.50	1,000
2020-03-19	$18.55	$22.38	19,000
2020-03-18	$17.60	$21.23	2,100
2020-03-17	$21.78	$26.28	2,300
2020-03-16	$23.56	$28.42	300
2020-03-13	$24.00	$28.95	5,600
2020-03-12	$25.85	$31.19	600
2020-03-11	$32.11	$38.74	0
2020-03-10	$32.11	$38.74	51,600
2020-03-09	$33.42	$40.32	100
2020-03-06	$35.80	$43.19	69,000
2020-03-05	$36.10	$43.55	300
2020-03-04	$36.88	$44.49	1,800
2020-03-03	$36.05	$43.49	0
2020-03-02	$36.05	$43.49	0
2020-02-28	$36.05	$43.49	0
2020-02-27	$36.05	$43.49	1,200
2020-02-26	$37.61	$45.37	100
2020-02-25	$37.00	$44.64	200
2020-02-24	$39.01	$47.06	0
2020-02-21	$39.01	$47.06	100
2020-02-20	$38.10	$45.97	100
2020-02-19	$38.10	$45.97	400
2020-02-18	$39.71	$47.91	0
2020-02-14	$39.71	$47.91	0
2020-02-13	$39.71	$47.91	0
2020-02-12	$39.71	$47.91	200
2020-02-11	$38.25	$46.15	1,200
2020-02-10	$38.80	$46.81	400
2020-02-07	$38.80	$46.81	0
2020-02-06	$38.80	$46.81	0
2020-02-05	$38.80	$46.81	200
2020-02-04	$38.60	$46.57	0
2020-02-03	$38.60	$46.57	0
2020-01-31	$38.60	$46.57	0
2020-01-30	$38.60	$46.57	0
2020-01-29	$38.60	$46.57	0
2020-01-28	$38.60	$46.57	900
2020-01-27	$38.45	$46.39	0
2020-01-24	$38.45	$46.39	600
2020-01-23	$38.65	$46.63	600
2020-01-22	$39.15	$47.23	300
2020-01-21	$40.17	$48.46	23,300
2020-01-17	$40.17	$48.46	0
2020-01-16	$40.17	$48.46	0
2020-01-15	$40.17	$48.46	0
2020-01-14	$40.17	$48.46	1,100
2020-01-13	$39.45	$47.59	300
2020-01-10	$39.75	$47.96	0
2020-01-09	$39.75	$47.96	0
2020-01-08	$39.75	$47.96	0
2020-01-07	$39.75	$47.96	0
2020-01-06	$39.75	$47.96	600
2020-01-03	$40.55	$48.92	0
2020-01-02	$40.55	$48.92	0