DNACF 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	$17.61	$19.66	0
2020-12-30	$17.61	$19.66	0
2020-12-29	$17.61	$19.66	500
2020-12-28	$17.83	$19.90	0
2020-12-24	$17.83	$19.90	0
2020-12-23	$17.83	$19.90	300
2020-12-22	$18.00	$20.09	100
2020-12-21	$18.34	$20.47	0
2020-12-18	$18.34	$20.47	0
2020-12-17	$18.34	$20.47	0
2020-12-16	$18.34	$20.47	100
2020-12-15	$19.23	$21.46	0
2020-12-14	$19.23	$21.46	0
2020-12-11	$19.23	$21.46	0
2020-12-10	$19.23	$21.46	0
2020-12-09	$19.23	$21.46	0
2020-12-08	$19.23	$21.46	100
2020-12-07	$18.55	$20.71	0
2020-12-04	$18.55	$20.71	0
2020-12-03	$18.55	$20.71	300
2020-12-02	$18.05	$20.15	0
2020-12-01	$18.05	$20.15	0
2020-11-30	$18.05	$20.15	0
2020-11-27	$18.05	$20.15	100
2020-11-25	$16.99	$18.96	100
2020-11-24	$17.76	$19.82	0
2020-11-23	$17.76	$19.82	0
2020-11-20	$17.76	$19.82	0
2020-11-19	$17.76	$19.82	0
2020-11-18	$17.76	$19.82	0
2020-11-17	$17.76	$19.82	100
2020-11-16	$17.70	$19.76	0
2020-11-13	$17.70	$19.76	0
2020-11-12	$17.70	$19.76	0
2020-11-11	$17.70	$19.76	0
2020-11-10	$17.70	$19.76	0
2020-11-09	$17.70	$19.76	0
2020-11-06	$17.70	$19.76	0
2020-11-05	$17.70	$19.76	100
2020-11-04	$17.66	$19.71	0
2020-11-03	$17.66	$19.71	100
2020-11-02	$17.75	$19.81	0
2020-10-30	$17.75	$19.81	0
2020-10-29	$17.75	$19.81	0
2020-10-28	$17.75	$19.81	0
2020-10-27	$17.75	$19.81	0
2020-10-26	$17.75	$19.81	0
2020-10-23	$17.75	$19.81	100
2020-10-22	$18.35	$20.48	0
2020-10-21	$18.35	$20.48	0
2020-10-20	$18.35	$20.48	0
2020-10-19	$18.35	$20.48	0
2020-10-16	$18.35	$20.48	0
2020-10-15	$18.35	$20.48	100
2020-10-14	$18.50	$20.65	0
2020-10-13	$18.50	$20.65	0
2020-10-12	$18.50	$20.65	2,800
2020-10-09	$18.27	$20.39	0
2020-10-08	$18.27	$20.39	0
2020-10-07	$18.27	$20.39	0
2020-10-06	$18.27	$20.39	0
2020-10-05	$18.27	$20.39	0
2020-10-02	$18.27	$20.39	0
2020-10-01	$18.27	$20.39	300
2020-09-30	$17.16	$19.15	0
2020-09-29	$17.16	$19.15	0
2020-09-28	$17.16	$19.15	0
2020-09-25	$17.16	$19.15	0
2020-09-24	$17.16	$19.15	0
2020-09-23	$17.16	$19.15	0
2020-09-22	$17.16	$19.15	100
2020-09-21	$17.64	$19.69	100
2020-09-18	$17.67	$19.72	0
2020-09-17	$17.67	$19.72	0
2020-09-16	$17.67	$19.72	11,900
2020-09-15	$16.88	$18.84	0
2020-09-14	$16.88	$18.84	100
2020-09-11	$17.02	$19.00	100
2020-09-10	$15.47	$17.27	0
2020-09-09	$15.47	$17.27	0
2020-09-08	$15.47	$17.27	0
2020-09-04	$15.47	$17.27	0
2020-09-03	$15.47	$17.27	0
2020-09-02	$15.47	$17.27	0
2020-09-01	$15.47	$17.27	0
2020-08-31	$15.47	$17.27	100
2020-08-28	$16.17	$18.05	0
2020-08-27	$16.17	$18.05	0
2020-08-26	$16.17	$18.05	0
2020-08-25	$16.17	$18.05	0
2020-08-24	$16.17	$18.05	0
2020-08-21	$16.17	$18.05	0
2020-08-20	$16.17	$18.05	0
2020-08-19	$16.17	$18.05	0
2020-08-18	$16.17	$18.05	0
2020-08-17	$16.17	$18.05	0
2020-08-14	$16.17	$18.05	0
2020-08-13	$16.17	$18.05	100
2020-08-12	$16.70	$18.64	800
2020-08-11	$17.00	$18.98	0
2020-08-10	$17.00	$18.98	1,300
2020-08-07	$16.80	$18.75	100
2020-08-06	$15.50	$17.30	5,600
2020-08-05	$13.04	$14.56	200
2020-08-04	$11.75	$13.12	0
2020-08-03	$11.72	$13.08	0
2020-07-31	$11.72	$13.08	0
2020-07-30	$11.72	$13.08	0
2020-07-29	$11.72	$13.08	100
2020-07-28	$11.93	$13.32	0
2020-07-27	$11.93	$13.32	0
2020-07-24	$11.93	$13.32	0
2020-07-23	$11.93	$13.32	0
2020-07-22	$11.93	$13.32	0
2020-07-21	$11.93	$13.32	0
2020-07-20	$11.93	$13.32	100
2020-07-17	$12.85	$14.34	0
2020-07-16	$12.85	$14.34	100
2020-07-15	$12.43	$13.87	100
2020-07-14	$12.25	$13.67	100
2020-07-13	$12.10	$13.51	100
2020-07-10	$11.87	$13.25	100
2020-07-09	$11.90	$13.28	200
2020-07-08	$12.00	$13.39	300
2020-07-07	$12.63	$14.10	3,800
2020-07-06	$11.61	$12.96	0
2020-07-02	$11.61	$12.96	200
2020-07-01	$11.81	$13.18	100
2020-06-30	$13.09	$14.61	0
2020-06-29	$13.09	$14.61	0
2020-06-26	$13.09	$14.61	0
2020-06-25	$13.09	$14.61	0
2020-06-24	$13.09	$14.61	0
2020-06-23	$13.09	$14.61	0
2020-06-22	$13.09	$14.61	0
2020-06-19	$13.09	$14.61	0
2020-06-18	$13.09	$14.61	0
2020-06-17	$13.09	$14.61	0
2020-06-16	$13.09	$14.61	0
2020-06-15	$13.09	$14.61	0
2020-06-12	$13.09	$14.61	0
2020-06-11	$13.09	$14.61	0
2020-06-10	$13.09	$14.61	200
2020-06-09	$14.96	$16.70	0
2020-06-08	$14.96	$16.70	0
2020-06-05	$14.96	$16.70	0
2020-06-04	$14.96	$16.70	0
2020-06-03	$14.96	$16.70	0
2020-06-02	$14.96	$16.70	0
2020-06-01	$14.96	$16.70	0
2020-05-29	$14.96	$16.70	0
2020-05-28	$14.96	$16.70	0
2020-05-27	$14.96	$16.70	1,800
2020-05-26	$13.00	$14.51	0
2020-05-22	$13.00	$14.51	100
2020-05-21	$12.37	$13.81	0
2020-05-20	$12.37	$13.81	0
2020-05-19	$12.37	$13.81	100
2020-05-18	$13.20	$14.73	100
2020-05-15	$12.74	$14.22	0
2020-05-14	$12.74	$14.22	0
2020-05-13	$12.74	$14.22	0
2020-05-12	$12.74	$14.22	100
2020-05-11	$13.17	$14.70	0
2020-05-08	$13.17	$14.70	0
2020-05-07	$13.17	$14.70	100
2020-05-06	$12.12	$13.53	0
2020-05-05	$12.12	$13.53	0
2020-05-04	$12.12	$13.53	0
2020-05-01	$12.12	$13.53	200
2020-04-30	$12.32	$13.75	100
2020-04-29	$10.10	$11.27	0
2020-04-28	$10.10	$11.27	0
2020-04-27	$10.10	$11.27	0
2020-04-24	$10.10	$11.27	0
2020-04-23	$10.10	$11.27	0
2020-04-22	$10.10	$11.27	0
2020-04-21	$10.10	$11.27	0
2020-04-20	$10.10	$11.27	0
2020-04-17	$10.10	$11.27	0
2020-04-16	$10.10	$11.27	0
2020-04-15	$10.10	$11.27	0
2020-04-14	$10.10	$11.27	0
2020-04-13	$10.10	$11.27	100
2020-04-09	$10.75	$12.00	0
2020-04-08	$10.75	$12.00	0
2020-04-07	$10.75	$12.00	0
2020-04-06	$10.75	$12.00	0
2020-04-03	$10.75	$12.00	0
2020-04-02	$10.75	$12.00	200
2020-04-01	$10.75	$12.00	0
2020-03-31	$10.75	$12.00	0
2020-03-30	$10.75	$12.00	0
2020-03-27	$10.75	$11.79	0
2020-03-26	$10.75	$11.79	100
2020-03-25	$10.57	$11.60	0
2020-03-24	$10.57	$11.60	0
2020-03-23	$10.57	$11.60	0
2020-03-20	$10.57	$11.60	0
2020-03-19	$10.57	$11.60	0
2020-03-18	$10.57	$11.60	0
2020-03-17	$10.57	$11.60	0
2020-03-16	$10.57	$11.60	0
2020-03-13	$13.39	$14.69	0
2020-03-12	$13.39	$14.69	0
2020-03-11	$13.39	$14.69	0
2020-03-10	$13.39	$14.69	0
2020-03-09	$13.39	$14.69	0
2020-03-06	$13.39	$14.69	0
2020-03-05	$13.39	$14.69	0
2020-03-04	$13.39	$14.69	0
2020-03-03	$13.39	$14.69	0
2020-03-02	$13.39	$14.69	0
2020-02-28	$13.39	$14.69	0
2020-02-27	$13.39	$14.69	0
2020-02-26	$13.39	$14.69	300
2020-02-25	$14.00	$15.36	0
2020-02-24	$14.00	$15.36	0
2020-02-21	$14.00	$15.36	0
2020-02-20	$14.00	$15.36	0
2020-02-19	$14.00	$15.36	0
2020-02-18	$14.00	$15.36	0
2020-02-14	$14.00	$15.36	0
2020-02-13	$14.00	$15.36	0
2020-02-12	$14.00	$15.36	0
2020-02-11	$14.00	$15.36	100
2020-02-10	$14.90	$16.34	0
2020-02-07	$14.90	$16.34	75,000
2020-02-06	$14.90	$16.34	100
2020-02-05	$15.00	$16.45	1,300
2020-02-04	$15.84	$17.38	1,100
2020-02-03	$16.31	$17.89	0
2020-01-31	$16.31	$17.89	100
2020-01-30	$16.52	$18.12	0
2020-01-29	$16.52	$18.12	0
2020-01-28	$16.52	$18.12	0
2020-01-27	$16.52	$18.12	0
2020-01-24	$16.52	$18.12	100
2020-01-23	$16.56	$18.17	200
2020-01-22	$15.91	$17.45	0
2020-01-21	$15.91	$17.45	0
2020-01-17	$15.91	$17.45	0
2020-01-16	$15.91	$17.45	0
2020-01-15	$15.91	$17.45	0
2020-01-14	$15.91	$17.45	0
2020-01-13	$15.91	$17.45	200
2020-01-10	$16.21	$17.78	0
2020-01-09	$16.21	$17.78	100
2020-01-08	$15.76	$17.29	0
2020-01-07	$15.76	$17.29	0
2020-01-06	$15.76	$17.29	100
2020-01-03	$15.70	$17.22	0
2020-01-02	$15.70	$17.22	0