ENAKF 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: 2010-06-09 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	$10.78	$14.51	0
2020-12-30	$10.78	$14.51	0
2020-12-29	$10.78	$14.51	6,500
2020-12-28	$10.78	$14.51	9,100
2020-12-24	$10.94	$14.73	0
2020-12-23	$10.94	$14.73	600
2020-12-22	$11.26	$15.16	0
2020-12-21	$11.26	$15.16	0
2020-12-18	$11.26	$15.16	23,000
2020-12-17	$11.13	$14.98	5,000
2020-12-16	$10.87	$14.63	100
2020-12-15	$10.69	$14.39	0
2020-12-14	$10.69	$14.39	3,200
2020-12-11	$10.74	$14.46	700
2020-12-10	$11.17	$15.04	100
2020-12-09	$11.20	$15.08	100
2020-12-08	$11.08	$14.91	278,000
2020-12-07	$10.92	$14.70	100
2020-12-04	$10.72	$14.43	0
2020-12-03	$10.72	$14.43	0
2020-12-02	$10.72	$14.43	0
2020-12-01	$10.72	$14.43	0
2020-11-30	$10.72	$14.43	100
2020-11-27	$10.85	$14.61	0
2020-11-25	$10.85	$14.61	0
2020-11-24	$10.85	$14.61	0
2020-11-23	$10.85	$14.61	0
2020-11-20	$10.85	$14.61	0
2020-11-19	$10.85	$14.61	100
2020-11-18	$10.95	$14.74	0
2020-11-17	$10.95	$14.74	0
2020-11-16	$10.95	$14.74	100
2020-11-13	$11.26	$15.16	0
2020-11-12	$11.26	$15.16	0
2020-11-11	$11.26	$15.16	200
2020-11-10	$11.00	$14.81	0
2020-11-09	$11.00	$14.81	160,600
2020-11-06	$10.98	$14.78	6,500
2020-11-05	$10.94	$14.73	0
2020-11-04	$10.94	$14.73	3,800
2020-11-03	$10.48	$14.11	0
2020-11-02	$10.48	$14.11	0
2020-10-30	$10.48	$14.11	100
2020-10-29	$10.33	$13.91	1,200
2020-10-28	$11.02	$14.83	0
2020-10-27	$11.02	$14.83	0
2020-10-26	$11.02	$14.83	100
2020-10-23	$11.25	$15.14	0
2020-10-22	$11.25	$15.14	300
2020-10-21	$11.36	$15.29	0
2020-10-20	$11.36	$15.29	0
2020-10-19	$11.36	$15.29	100
2020-10-16	$11.25	$15.14	0
2020-10-15	$11.25	$15.14	200
2020-10-14	$11.40	$15.35	100
2020-10-13	$11.39	$15.33	500
2020-10-12	$11.61	$15.63	0
2020-10-09	$11.61	$15.63	100
2020-10-08	$11.58	$15.59	500
2020-10-07	$11.49	$15.47	500
2020-10-06	$11.35	$15.28	0
2020-10-05	$11.35	$15.28	0
2020-10-02	$11.35	$15.28	100
2020-10-01	$11.12	$14.97	0
2020-09-30	$11.12	$14.97	1,900
2020-09-29	$11.05	$14.87	500
2020-09-28	$10.74	$14.46	0
2020-09-25	$10.74	$14.46	400
2020-09-24	$11.82	$15.91	0
2020-09-23	$11.82	$15.91	0
2020-09-22	$11.82	$15.91	0
2020-09-21	$11.82	$15.91	0
2020-09-18	$11.82	$15.91	0
2020-09-17	$11.82	$15.91	15,000
2020-09-16	$11.82	$15.91	0
2020-09-15	$11.82	$15.91	0
2020-09-14	$11.82	$15.91	0
2020-09-11	$11.82	$15.91	0
2020-09-10	$11.82	$15.91	0
2020-09-09	$11.82	$15.91	0
2020-09-08	$11.82	$15.91	0
2020-09-04	$11.82	$15.91	0
2020-09-03	$11.82	$15.91	0
2020-09-02	$11.82	$15.91	0
2020-09-01	$11.82	$15.91	2,200
2020-08-31	$11.73	$15.79	0
2020-08-28	$11.73	$15.79	100
2020-08-27	$11.83	$15.92	3,000
2020-08-26	$11.89	$16.00	100
2020-08-25	$11.91	$16.03	42,300
2020-08-24	$11.64	$15.67	0
2020-08-21	$11.64	$15.67	0
2020-08-20	$11.64	$15.67	30,000
2020-08-19	$11.78	$15.86	70,000
2020-08-18	$11.78	$15.86	600
2020-08-17	$11.90	$16.02	66,000
2020-08-14	$11.54	$15.53	0
2020-08-13	$11.54	$15.53	0
2020-08-12	$11.54	$15.53	100
2020-08-11	$11.62	$15.64	0
2020-08-10	$11.62	$15.64	100
2020-08-07	$11.70	$15.75	0
2020-08-06	$11.70	$15.75	0
2020-08-05	$11.70	$15.75	0
2020-08-04	$11.70	$15.75	0
2020-08-03	$11.70	$15.75	0
2020-07-31	$11.70	$15.75	0
2020-07-30	$11.70	$15.75	100
2020-07-29	$12.03	$16.19	0
2020-07-28	$12.03	$16.19	0
2020-07-27	$12.03	$16.19	0
2020-07-24	$12.03	$16.19	0
2020-07-23	$12.03	$16.19	0
2020-07-22	$12.03	$16.19	4,400
2020-07-21	$12.03	$16.19	0
2020-07-20	$12.03	$16.19	100
2020-07-17	$11.85	$15.95	600
2020-07-16	$11.92	$16.05	1,000
2020-07-15	$11.59	$15.60	42,500
2020-07-14	$11.59	$15.60	0
2020-07-13	$11.59	$15.60	0
2020-07-10	$11.59	$15.60	0
2020-07-09	$11.59	$15.60	0
2020-07-08	$11.59	$15.60	0
2020-07-07	$11.59	$15.60	0
2020-07-06	$11.59	$15.60	2,200
2020-07-02	$11.08	$14.91	0
2020-07-01	$11.08	$14.91	0
2020-06-30	$11.08	$14.91	100
2020-06-29	$10.99	$14.79	2,200
2020-06-26	$11.28	$15.18	0
2020-06-25	$11.28	$15.18	100
2020-06-24	$11.14	$15.00	0
2020-06-23	$11.14	$15.00	0
2020-06-22	$11.14	$15.00	0
2020-06-19	$11.14	$15.00	0
2020-06-18	$11.14	$15.00	8,400
2020-06-17	$11.00	$14.81	0
2020-06-16	$11.00	$14.81	100
2020-06-15	$11.00	$14.81	0
2020-06-12	$11.00	$14.81	0
2020-06-11	$11.00	$14.81	100
2020-06-10	$11.50	$15.48	1,300
2020-06-09	$11.50	$15.48	700
2020-06-08	$11.67	$15.71	100
2020-06-05	$10.82	$14.56	0
2020-06-04	$10.82	$14.56	0
2020-06-03	$10.82	$14.56	0
2020-06-02	$10.82	$14.56	0
2020-06-01	$10.82	$14.56	0
2020-05-29	$10.82	$14.56	0
2020-05-28	$10.82	$13.88	0
2020-05-27	$10.82	$13.88	7,900
2020-05-26	$10.16	$13.03	0
2020-05-22	$10.16	$13.03	0
2020-05-21	$10.16	$13.03	0
2020-05-20	$10.16	$13.03	0
2020-05-19	$10.16	$13.03	0
2020-05-18	$10.16	$13.03	100
2020-05-15	$9.90	$12.70	100
2020-05-14	$10.01	$12.84	0
2020-05-13	$10.01	$12.84	0
2020-05-12	$10.01	$12.84	0
2020-05-11	$10.01	$12.84	0
2020-05-08	$10.01	$12.84	200
2020-05-07	$9.45	$12.12	0
2020-05-06	$9.45	$12.12	0
2020-05-05	$9.45	$12.12	0
2020-05-04	$9.45	$12.12	0
2020-05-01	$9.45	$12.12	0
2020-04-30	$9.45	$12.12	0
2020-04-29	$9.45	$12.12	0
2020-04-28	$9.45	$12.12	0
2020-04-27	$9.45	$12.12	3,000
2020-04-24	$9.63	$12.35	0
2020-04-23	$9.63	$12.35	0
2020-04-22	$9.63	$12.35	0
2020-04-21	$9.63	$12.35	0
2020-04-20	$9.63	$12.35	0
2020-04-17	$9.63	$12.35	0
2020-04-16	$9.63	$12.35	0
2020-04-15	$9.63	$12.35	217,600
2020-04-14	$9.63	$12.35	1,100
2020-04-13	$9.60	$12.31	0
2020-04-09	$9.60	$12.31	0
2020-04-08	$9.60	$12.31	100
2020-04-07	$9.42	$12.08	2,000
2020-04-06	$10.19	$13.07	0
2020-04-03	$10.19	$13.07	0
2020-04-02	$10.19	$13.07	0
2020-04-01	$10.19	$13.07	6,900
2020-03-31	$10.19	$13.07	0
2020-03-30	$10.19	$13.07	1,500
2020-03-27	$10.17	$13.04	1,300
2020-03-26	$10.02	$12.85	4,500
2020-03-25	$9.63	$12.35	15,100
2020-03-24	$9.00	$11.54	2,800
2020-03-23	$8.51	$10.92	800
2020-03-20	$9.61	$12.33	0
2020-03-19	$9.61	$12.33	0
2020-03-18	$9.61	$12.33	0
2020-03-17	$9.61	$12.33	1,300
2020-03-16	$12.42	$15.93	0
2020-03-13	$12.42	$15.93	0
2020-03-12	$12.42	$15.93	0
2020-03-11	$12.42	$15.93	0
2020-03-10	$12.42	$15.93	0
2020-03-09	$12.42	$15.93	0
2020-03-06	$12.42	$15.93	0
2020-03-05	$12.42	$15.93	44,500
2020-03-04	$11.74	$15.06	0
2020-03-03	$11.74	$15.06	0
2020-03-02	$11.74	$15.06	300
2020-02-28	$11.60	$14.88	0
2020-02-27	$11.60	$14.88	1,000
2020-02-26	$11.80	$15.14	100
2020-02-25	$11.80	$15.14	2,300
2020-02-24	$12.00	$15.39	6,600
2020-02-21	$12.08	$15.49	0
2020-02-20	$12.08	$15.49	2,100
2020-02-19	$11.96	$15.34	0
2020-02-18	$11.96	$15.34	0
2020-02-14	$11.96	$15.34	0
2020-02-13	$11.96	$15.34	0
2020-02-12	$11.96	$15.34	0
2020-02-11	$11.96	$15.34	1,800
2020-02-10	$11.67	$14.97	2,000
2020-02-07	$11.62	$14.90	0
2020-02-06	$11.62	$14.90	0
2020-02-05	$11.62	$14.90	94,000
2020-02-04	$11.44	$14.67	0
2020-02-03	$11.44	$14.67	1,400
2020-01-31	$11.26	$14.44	100
2020-01-30	$11.28	$14.47	0
2020-01-29	$11.28	$14.47	0
2020-01-28	$11.28	$14.47	0
2020-01-27	$11.28	$14.47	0
2020-01-24	$11.28	$14.47	0
2020-01-23	$11.28	$14.47	0
2020-01-22	$11.28	$14.47	0
2020-01-21	$11.28	$14.47	0
2020-01-17	$11.28	$14.47	2,600
2020-01-16	$11.23	$14.40	100
2020-01-15	$10.87	$13.94	0
2020-01-14	$10.87	$13.94	2,300
2020-01-13	$10.68	$13.70	0
2020-01-10	$10.68	$13.70	1,000
2020-01-09	$10.51	$13.48	25,400
2020-01-08	$10.48	$13.44	0
2020-01-07	$10.48	$13.44	19,100
2020-01-06	$10.68	$13.70	0
2020-01-03	$10.68	$13.70	0
2020-01-02	$10.68	$13.70	0