ENBP 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: 1994-07-19 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	$18.60	$37.68	0
2020-12-30	$18.60	$37.68	0
2020-12-29	$18.60	$37.68	0
2020-12-28	$18.60	$37.68	400
2020-12-24	$18.95	$38.38	0
2020-12-23	$18.95	$38.38	200
2020-12-22	$18.95	$38.38	100
2020-12-21	$18.95	$38.38	0
2020-12-18	$18.95	$38.38	1,300
2020-12-17	$18.70	$37.88	400
2020-12-16	$18.55	$37.57	0
2020-12-15	$18.55	$37.57	100
2020-12-14	$18.95	$38.38	100
2020-12-11	$18.90	$38.28	100
2020-12-10	$18.50	$37.47	300
2020-12-09	$18.62	$37.72	0
2020-12-08	$18.62	$37.72	1,100
2020-12-07	$18.68	$37.84	0
2020-12-04	$18.68	$37.84	200
2020-12-03	$18.50	$37.47	0
2020-12-02	$18.50	$37.47	0
2020-12-01	$18.50	$37.47	0
2020-11-30	$18.50	$37.47	300
2020-11-27	$18.50	$37.47	100
2020-11-25	$18.50	$37.15	200
2020-11-24	$18.30	$36.75	400
2020-11-23	$18.57	$37.29	200
2020-11-20	$18.90	$37.95	400
2020-11-19	$18.25	$36.65	100
2020-11-18	$18.25	$36.65	5,500
2020-11-17	$18.72	$37.59	300
2020-11-16	$18.50	$37.15	1,200
2020-11-13	$18.60	$37.35	900
2020-11-12	$18.50	$37.15	500
2020-11-11	$18.50	$37.15	700
2020-11-10	$18.50	$37.15	0
2020-11-09	$18.50	$37.15	3,100
2020-11-06	$19.00	$38.15	200
2020-11-05	$19.00	$38.15	0
2020-11-04	$19.00	$38.15	500
2020-11-03	$18.50	$37.15	0
2020-11-02	$18.50	$37.15	0
2020-10-30	$18.50	$37.15	500
2020-10-29	$18.25	$36.65	0
2020-10-28	$18.25	$36.65	0
2020-10-27	$18.25	$36.65	1,200
2020-10-26	$18.60	$37.35	0
2020-10-23	$18.60	$37.35	10,200
2020-10-22	$18.85	$37.85	0
2020-10-21	$18.85	$37.85	0
2020-10-20	$18.85	$37.85	0
2020-10-19	$18.85	$37.85	100
2020-10-16	$18.85	$37.85	800
2020-10-15	$18.50	$37.15	0
2020-10-14	$18.50	$37.15	0
2020-10-13	$18.50	$37.15	0
2020-10-12	$18.50	$37.15	2,200
2020-10-09	$18.85	$37.85	0
2020-10-08	$18.85	$37.85	0
2020-10-07	$18.85	$37.85	300
2020-10-06	$18.85	$37.85	100
2020-10-05	$18.15	$36.45	0
2020-10-02	$18.15	$36.45	300
2020-10-01	$19.00	$38.15	0
2020-09-30	$19.00	$38.15	0
2020-09-29	$19.00	$38.15	2,600
2020-09-28	$18.10	$36.35	1,400
2020-09-25	$18.50	$37.15	0
2020-09-24	$18.50	$37.15	400
2020-09-23	$18.25	$36.65	300
2020-09-22	$18.75	$37.65	1,200
2020-09-21	$19.30	$38.76	0
2020-09-18	$19.30	$38.76	0
2020-09-17	$19.30	$38.76	0
2020-09-16	$19.30	$38.76	0
2020-09-15	$19.30	$38.76	0
2020-09-14	$19.30	$38.76	100
2020-09-11	$19.30	$38.76	100
2020-09-10	$19.30	$38.76	100
2020-09-09	$18.75	$37.65	0
2020-09-08	$18.75	$37.65	1,100
2020-09-04	$19.20	$38.55	800
2020-09-03	$19.00	$38.15	0
2020-09-02	$19.00	$38.15	200
2020-09-01	$18.75	$37.65	0
2020-08-31	$18.75	$37.65	100
2020-08-28	$19.15	$38.45	0
2020-08-27	$19.15	$38.45	900
2020-08-26	$19.15	$38.45	700
2020-08-25	$18.75	$37.65	200
2020-08-24	$19.00	$38.15	1,200
2020-08-21	$18.37	$36.89	0
2020-08-20	$18.37	$36.89	0
2020-08-19	$18.37	$36.89	100
2020-08-18	$18.50	$37.15	0
2020-08-17	$18.50	$37.15	200
2020-08-14	$18.50	$37.15	0
2020-08-13	$18.50	$37.15	5,200
2020-08-12	$18.50	$36.83	1,700
2020-08-11	$18.00	$35.83	1,600
2020-08-10	$17.86	$35.55	300
2020-08-07	$17.85	$35.53	0
2020-08-06	$17.85	$35.53	600
2020-08-05	$17.85	$35.53	0
2020-08-04	$17.85	$35.53	8,000
2020-08-03	$17.85	$35.53	0
2020-07-31	$17.85	$35.53	400
2020-07-30	$18.00	$35.83	700
2020-07-29	$18.40	$36.63	500
2020-07-28	$18.00	$35.83	1,500
2020-07-27	$18.50	$36.83	0
2020-07-24	$18.50	$36.83	0
2020-07-23	$18.50	$36.83	1,400
2020-07-22	$18.50	$36.83	0
2020-07-21	$18.50	$36.83	0
2020-07-20	$18.50	$36.83	200
2020-07-17	$18.80	$37.42	6,700
2020-07-16	$18.05	$35.93	1,300
2020-07-15	$18.50	$36.83	0
2020-07-14	$18.50	$36.83	1,800
2020-07-13	$18.50	$36.83	1,400
2020-07-10	$18.50	$36.83	1,500
2020-07-09	$19.00	$37.82	0
2020-07-08	$19.00	$37.82	200
2020-07-07	$19.23	$38.28	0
2020-07-06	$19.23	$38.28	400
2020-07-02	$18.95	$37.72	100
2020-07-01	$18.55	$36.93	0
2020-06-30	$18.55	$36.93	600
2020-06-29	$19.35	$38.52	0
2020-06-26	$19.35	$38.52	400
2020-06-25	$18.83	$37.48	0
2020-06-24	$18.83	$37.48	10,700
2020-06-23	$18.75	$37.33	100
2020-06-22	$18.75	$37.33	0
2020-06-19	$18.75	$37.33	0
2020-06-18	$18.75	$37.33	100
2020-06-17	$18.75	$37.33	2,000
2020-06-16	$19.20	$38.22	500
2020-06-15	$19.20	$38.22	400
2020-06-12	$18.75	$37.33	0
2020-06-11	$18.75	$37.33	1,100
2020-06-10	$19.00	$37.82	100
2020-06-09	$18.75	$37.33	0
2020-06-08	$18.75	$37.33	100
2020-06-05	$19.00	$37.82	5,200
2020-06-04	$18.50	$36.83	0
2020-06-03	$18.50	$36.83	0
2020-06-02	$18.50	$36.83	0
2020-06-01	$18.50	$36.83	0
2020-05-29	$18.50	$36.83	1,100
2020-05-28	$19.00	$37.82	0
2020-05-27	$19.00	$37.82	100
2020-05-26	$19.00	$37.82	100
2020-05-22	$18.90	$37.62	5,200
2020-05-21	$18.75	$37.33	0
2020-05-20	$18.75	$37.33	0
2020-05-19	$18.75	$37.33	1,000
2020-05-18	$18.50	$36.83	0
2020-05-15	$18.50	$36.83	0
2020-05-14	$18.50	$36.83	0
2020-05-13	$18.50	$36.51	12,600
2020-05-12	$19.50	$38.48	0
2020-05-11	$19.50	$38.48	700
2020-05-08	$19.45	$38.38	0
2020-05-07	$19.45	$38.38	0
2020-05-06	$19.45	$38.38	600
2020-05-05	$19.25	$37.99	4,400
2020-05-04	$19.30	$38.09	4,400
2020-05-01	$18.50	$36.51	200
2020-04-30	$18.50	$36.51	400
2020-04-29	$19.25	$37.99	0
2020-04-28	$19.25	$37.99	0
2020-04-27	$19.25	$37.99	600
2020-04-24	$19.00	$37.50	0
2020-04-23	$19.00	$37.50	200
2020-04-22	$18.90	$37.30	200
2020-04-21	$18.90	$37.30	300
2020-04-20	$18.90	$37.30	1,400
2020-04-17	$18.70	$36.90	0
2020-04-16	$18.70	$36.90	0
2020-04-15	$18.70	$36.90	11,800
2020-04-14	$18.70	$36.90	1,300
2020-04-13	$18.47	$36.45	1,200
2020-04-09	$18.48	$36.47	900
2020-04-08	$18.46	$36.43	1,700
2020-04-07	$19.10	$37.69	0
2020-04-06	$19.10	$37.69	1,200
2020-04-03	$20.00	$39.47	0
2020-04-02	$20.00	$39.47	1,400
2020-04-01	$18.40	$36.31	300
2020-03-31	$18.73	$36.96	300
2020-03-30	$18.40	$36.31	300
2020-03-27	$18.40	$36.31	1,200
2020-03-26	$18.00	$35.52	100
2020-03-25	$18.30	$36.11	700
2020-03-24	$18.30	$36.11	800
2020-03-23	$18.25	$36.02	13,100
2020-03-20	$18.75	$37.00	1,200
2020-03-19	$18.56	$36.63	1,300
2020-03-18	$18.55	$36.61	3,200
2020-03-17	$18.31	$36.13	2,000
2020-03-16	$20.00	$39.47	13,200
2020-03-13	$21.00	$41.44	2,800
2020-03-12	$21.10	$41.64	13,900
2020-03-11	$21.35	$42.13	0
2020-03-10	$21.35	$42.13	200
2020-03-09	$21.35	$42.13	2,700
2020-03-06	$21.50	$42.43	800
2020-03-05	$21.75	$42.92	1,000
2020-03-04	$22.00	$43.42	0
2020-03-03	$22.00	$43.42	600
2020-03-02	$22.90	$45.19	100
2020-02-28	$22.40	$44.21	800
2020-02-27	$22.75	$44.90	200
2020-02-26	$23.25	$45.88	400
2020-02-25	$23.00	$45.39	26,500
2020-02-24	$22.50	$44.40	300
2020-02-21	$22.50	$44.40	0
2020-02-20	$22.50	$44.40	1,500
2020-02-19	$22.40	$44.21	0
2020-02-18	$22.40	$44.21	0
2020-02-14	$22.40	$44.21	0
2020-02-13	$22.40	$44.21	0
2020-02-12	$22.40	$43.89	1,100
2020-02-11	$22.25	$43.60	4,300
2020-02-10	$22.00	$43.11	0
2020-02-07	$22.00	$43.11	0
2020-02-06	$22.00	$43.11	200
2020-02-05	$21.70	$42.52	800
2020-02-04	$21.50	$42.13	200
2020-02-03	$21.65	$42.42	200
2020-01-31	$21.50	$42.13	1,700
2020-01-30	$21.25	$41.64	300
2020-01-29	$21.20	$41.54	600
2020-01-28	$21.15	$41.44	300
2020-01-27	$21.00	$41.15	100
2020-01-24	$20.50	$40.17	7,600
2020-01-23	$20.95	$41.05	0
2020-01-22	$20.95	$41.05	0
2020-01-21	$20.95	$41.05	600
2020-01-17	$20.90	$40.95	0
2020-01-16	$20.90	$40.95	100
2020-01-15	$20.75	$40.66	200
2020-01-14	$20.95	$41.05	0
2020-01-13	$20.95	$41.05	300
2020-01-10	$20.75	$40.66	300
2020-01-09	$20.75	$40.66	400
2020-01-08	$20.85	$40.85	1,700
2020-01-07	$20.85	$40.85	0
2020-01-06	$20.85	$40.85	0
2020-01-03	$20.85	$40.85	1,700
2020-01-02	$20.70	$40.56	1,200