FCELB 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: 2013-01-02 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	$600.88	$693.61	100
2020-12-30	$590.00	$681.05	100
2020-12-29	$589.00	$679.89	100
2020-12-28	$627.00	$723.76	100
2020-12-24	$620.00	$715.68	100
2020-12-23	$635.01	$733.00	500
2020-12-22	$606.00	$699.52	200
2020-12-21	$594.00	$685.66	100
2020-12-18	$619.00	$714.52	100
2020-12-17	$590.07	$681.13	100
2020-12-16	$594.00	$685.66	600
2020-12-15	$530.00	$611.79	100
2020-12-14	$550.00	$634.87	200
2020-12-11	$551.75	$636.89	100
2020-12-10	$571.00	$659.11	100
2020-12-09	$556.00	$641.80	200
2020-12-08	$600.00	$692.59	200
2020-12-07	$620.00	$715.68	100
2020-12-04	$620.00	$715.68	100
2020-12-03	$602.00	$694.90	100
2020-12-02	$619.90	$715.56	800
2020-12-01	$624.99	$721.44	200
2020-11-30	$639.96	$738.72	500
2020-11-27	$580.00	$669.50	200
2020-11-25	$566.00	$653.34	100
2020-11-24	$563.00	$649.88	800
2020-11-23	$565.50	$652.77	1,400
2020-11-20	$539.00	$622.18	100
2020-11-19	$520.00	$600.24	300
2020-11-18	$534.99	$617.55	600
2020-11-17	$500.00	$577.16	100
2020-11-16	$498.09	$574.95	300
2020-11-13	$483.96	$558.64	300
2020-11-12	$476.99	$550.60	100
2020-11-11	$461.00	$532.14	100
2020-11-10	$480.00	$554.07	100
2020-11-09	$470.04	$542.57	100
2020-11-06	$466.91	$538.96	100
2020-11-05	$450.00	$519.44	200
2020-11-04	$475.00	$548.30	100
2020-11-03	$475.00	$548.30	100
2020-11-02	$450.04	$519.49	100
2020-10-30	$456.00	$526.37	100
2020-10-29	$460.00	$530.99	100
2020-10-28	$468.00	$525.79	100
2020-10-27	$484.00	$543.77	100
2020-10-26	$484.87	$544.74	300
2020-10-23	$487.00	$547.14	1,200
2020-10-22	$455.00	$511.19	100
2020-10-21	$451.13	$506.84	300
2020-10-20	$462.00	$519.05	100
2020-10-19	$450.00	$505.57	300
2020-10-16	$434.97	$488.68	200
2020-10-15	$430.00	$483.10	100
2020-10-14	$434.95	$488.66	100
2020-10-13	$434.92	$488.63	100
2020-10-12	$425.00	$477.48	100
2020-10-09	$435.00	$488.72	100
2020-10-08	$424.00	$476.36	200
2020-10-07	$395.00	$443.78	100
2020-10-06	$399.00	$448.27	400
2020-10-05	$376.00	$422.43	700
2020-10-02	$405.20	$455.24	100
2020-10-01	$407.00	$457.26	100
2020-09-30	$415.00	$466.25	300
2020-09-29	$400.00	$449.39	100
2020-09-28	$391.00	$439.28	100
2020-09-25	$380.00	$426.92	100
2020-09-24	$378.00	$424.68	100
2020-09-23	$358.53	$402.80	200
2020-09-22	$397.00	$446.02	100
2020-09-21	$390.00	$438.16	100
2020-09-18	$400.00	$449.39	100
2020-09-17	$399.00	$448.27	100
2020-09-16	$397.00	$446.02	500
2020-09-15	$400.00	$449.39	100
2020-09-14	$400.00	$449.39	200
2020-09-11	$390.00	$438.16	300
2020-09-10	$395.00	$443.78	600
2020-09-09	$405.00	$455.01	100
2020-09-08	$415.00	$466.25	100
2020-09-04	$410.05	$460.68	100
2020-09-03	$405.00	$455.01	100
2020-09-02	$432.00	$485.35	200
2020-09-01	$410.00	$460.63	100
2020-08-31	$407.04	$457.30	100
2020-08-28	$403.00	$452.76	0
2020-08-27	$403.00	$452.76	100
2020-08-26	$419.96	$471.82	100
2020-08-25	$415.00	$466.25	100
2020-08-24	$420.00	$471.86	100
2020-08-21	$425.00	$477.48	100
2020-08-20	$425.00	$477.48	100
2020-08-19	$435.00	$488.72	100
2020-08-18	$420.00	$471.86	100
2020-08-17	$415.00	$466.25	100
2020-08-14	$399.96	$449.35	100
2020-08-13	$400.00	$449.39	300
2020-08-12	$415.00	$466.25	0
2020-08-11	$415.00	$466.25	100
2020-08-10	$415.00	$466.25	100
2020-08-07	$400.00	$449.39	100
2020-08-06	$400.00	$449.39	100
2020-08-05	$405.97	$456.10	100
2020-08-04	$405.00	$455.01	100
2020-08-03	$400.00	$449.39	100
2020-07-31	$399.99	$449.38	100
2020-07-30	$399.00	$448.27	100
2020-07-29	$409.00	$445.46	100
2020-07-28	$415.00	$452.00	100
2020-07-27	$410.00	$446.55	100
2020-07-24	$409.96	$446.51	100
2020-07-23	$410.00	$446.55	0
2020-07-22	$410.00	$446.55	100
2020-07-21	$400.00	$435.66	200
2020-07-20	$401.00	$436.75	100
2020-07-17	$416.00	$453.09	100
2020-07-16	$415.00	$452.00	0
2020-07-15	$415.00	$452.00	100
2020-07-14	$420.00	$457.44	0
2020-07-13	$420.00	$457.44	200
2020-07-10	$430.00	$468.33	200
2020-07-09	$425.00	$462.89	200
2020-07-08	$420.00	$457.44	100
2020-07-07	$420.00	$457.44	100
2020-07-06	$420.00	$457.44	100
2020-07-02	$435.00	$473.78	100
2020-07-01	$414.00	$450.91	100
2020-06-30	$410.00	$446.55	100
2020-06-29	$410.00	$446.55	100
2020-06-26	$400.00	$435.66	100
2020-06-25	$400.00	$435.66	100
2020-06-24	$403.00	$438.93	100
2020-06-23	$403.00	$438.93	100
2020-06-22	$396.00	$431.30	100
2020-06-19	$402.96	$438.88	100
2020-06-18	$400.00	$435.66	200
2020-06-17	$424.00	$461.80	100
2020-06-16	$425.00	$462.89	100
2020-06-15	$433.60	$472.25	500
2020-06-12	$444.00	$483.58	300
2020-06-11	$421.00	$458.53	900
2020-06-10	$425.00	$462.89	500
2020-06-09	$399.00	$434.57	400
2020-06-08	$400.00	$435.66	200
2020-06-05	$400.00	$435.66	300
2020-06-04	$409.00	$445.46	100
2020-06-03	$370.00	$402.99	200
2020-06-02	$348.86	$379.96	300
2020-06-01	$349.00	$380.11	500
2020-05-29	$335.00	$364.86	100
2020-05-28	$340.00	$370.31	100
2020-05-27	$349.00	$380.11	200
2020-05-26	$325.00	$353.97	400
2020-05-22	$295.00	$321.30	200
2020-05-21	$286.00	$311.50	100
2020-05-20	$275.00	$299.52	100
2020-05-19	$280.00	$304.96	300
2020-05-18	$275.00	$299.52	100
2020-05-15	$275.00	$299.52	100
2020-05-14	$265.00	$288.62	100
2020-05-13	$260.00	$283.18	100
2020-05-12	$267.11	$290.92	200
2020-05-11	$265.00	$288.62	100
2020-05-08	$269.25	$293.25	400
2020-05-07	$268.90	$292.87	100
2020-05-06	$270.00	$294.07	200
2020-05-05	$260.00	$283.18	1,000
2020-05-04	$260.00	$283.18	1,300
2020-05-01	$260.33	$283.54	200
2020-04-30	$263.40	$286.88	100
2020-04-29	$263.50	$273.38	200
2020-04-28	$261.96	$271.78	100
2020-04-27	$264.00	$273.90	700
2020-04-24	$259.00	$268.71	500
2020-04-23	$259.00	$268.71	100
2020-04-22	$250.00	$259.37	100
2020-04-21	$250.00	$259.37	300
2020-04-20	$250.00	$259.37	100
2020-04-17	$259.93	$269.67	100
2020-04-16	$259.00	$268.71	100
2020-04-15	$258.00	$267.67	4,900
2020-04-14	$260.00	$269.75	400
2020-04-13	$264.00	$273.90	200
2020-04-09	$260.00	$269.75	1,500
2020-04-08	$255.00	$264.56	100
2020-04-07	$250.00	$259.37	100
2020-04-06	$259.99	$269.73	100
2020-04-03	$245.00	$254.18	100
2020-04-02	$250.00	$259.37	100
2020-04-01	$245.00	$254.18	100
2020-03-31	$260.00	$269.75	0
2020-03-30	$260.00	$269.75	900
2020-03-27	$260.00	$269.75	100
2020-03-26	$260.04	$269.79	1,000
2020-03-25	$249.00	$258.33	100
2020-03-24	$239.95	$248.94	100
2020-03-23	$230.04	$238.66	200
2020-03-20	$240.00	$249.00	100
2020-03-19	$255.00	$264.56	100
2020-03-18	$230.00	$238.62	100
2020-03-17	$284.00	$294.64	100
2020-03-16	$230.00	$238.62	100
2020-03-13	$230.00	$238.62	100
2020-03-12	$200.01	$207.51	500
2020-03-11	$277.00	$287.38	100
2020-03-10	$280.00	$290.49	100
2020-03-09	$285.00	$295.68	200
2020-03-06	$300.00	$311.24	100
2020-03-05	$300.00	$311.24	100
2020-03-04	$310.00	$321.62	100
2020-03-03	$300.00	$311.24	100
2020-03-02	$300.00	$311.24	200
2020-02-28	$305.00	$316.43	100
2020-02-27	$300.09	$311.34	300
2020-02-26	$330.00	$342.37	100
2020-02-25	$325.00	$337.18	100
2020-02-24	$340.00	$352.74	200
2020-02-21	$350.00	$363.12	100
2020-02-20	$350.04	$363.16	100
2020-02-19	$350.00	$363.12	100
2020-02-18	$350.00	$363.12	100
2020-02-14	$350.00	$363.12	100
2020-02-13	$349.00	$362.08	100
2020-02-12	$320.00	$331.99	100
2020-02-11	$320.00	$331.99	100
2020-02-10	$310.04	$321.66	0
2020-02-07	$310.04	$321.66	100
2020-02-06	$312.00	$323.69	100
2020-02-05	$315.00	$326.81	100
2020-02-04	$307.00	$318.51	200
2020-02-03	$310.00	$321.62	100
2020-01-31	$329.00	$341.33	100
2020-01-30	$329.00	$341.33	100
2020-01-29	$346.00	$346.00	100
2020-01-28	$330.00	$330.00	100
2020-01-27	$319.99	$319.99	200
2020-01-24	$340.00	$340.00	100
2020-01-23	$335.00	$335.00	300
2020-01-22	$355.00	$355.00	200
2020-01-21	$364.00	$364.00	100
2020-01-17	$365.00	$365.00	100
2020-01-16	$329.00	$329.00	100
2020-01-15	$329.00	$329.00	100
2020-01-14	$351.50	$351.50	100
2020-01-13	$359.98	$359.98	300
2020-01-10	$355.00	$355.00	100
2020-01-09	$350.00	$350.00	100
2020-01-08	$350.00	$350.00	100
2020-01-07	$329.00	$329.00	100
2020-01-06	$345.00	$345.00	300
2020-01-03	$360.00	$360.00	600
2020-01-02	$338.25	$338.25	700