FINGF 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: 2009-02-13 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	$21.23	$26.33	11,800
2020-12-30	$21.00	$26.05	4,200
2020-12-29	$21.17	$26.26	500
2020-12-28	$21.12	$26.20	0
2020-12-24	$21.12	$26.20	200
2020-12-23	$21.14	$26.22	200
2020-12-22	$21.23	$26.33	400
2020-12-21	$21.31	$26.43	900
2020-12-18	$21.52	$26.69	400
2020-12-17	$21.80	$27.04	1,400
2020-12-16	$21.85	$27.10	200
2020-12-15	$21.51	$26.68	0
2020-12-14	$21.51	$26.68	800
2020-12-11	$21.66	$26.87	400
2020-12-10	$21.54	$26.72	200
2020-12-09	$21.45	$26.61	12,100
2020-12-08	$21.72	$26.94	900
2020-12-07	$21.46	$26.62	500
2020-12-04	$21.91	$27.18	1,100
2020-12-03	$21.11	$26.18	300
2020-12-02	$21.01	$26.06	0
2020-12-01	$21.01	$26.06	200
2020-11-30	$20.22	$25.08	9,900
2020-11-27	$20.16	$25.01	800
2020-11-25	$20.14	$24.98	3,000
2020-11-24	$20.24	$25.11	3,400
2020-11-23	$19.18	$23.79	1,100
2020-11-20	$18.65	$23.13	200
2020-11-19	$18.80	$23.32	2,200
2020-11-18	$18.52	$22.97	1,300
2020-11-17	$18.80	$23.13	0
2020-11-16	$18.80	$23.13	900
2020-11-13	$17.62	$21.67	100
2020-11-12	$17.38	$21.38	0
2020-11-11	$17.38	$21.38	600
2020-11-10	$17.39	$21.39	1,100
2020-11-09	$17.76	$21.85	3,300
2020-11-06	$17.22	$21.18	300
2020-11-05	$17.22	$21.18	200
2020-11-04	$17.36	$21.35	600
2020-11-03	$15.46	$19.02	1,700
2020-11-02	$15.48	$19.04	2,100
2020-10-30	$15.18	$18.67	200
2020-10-29	$15.54	$19.12	700
2020-10-28	$15.67	$19.28	200
2020-10-27	$16.16	$19.88	1,300
2020-10-26	$16.04	$19.73	20,900
2020-10-23	$16.89	$20.78	0
2020-10-22	$16.89	$20.78	200
2020-10-21	$16.96	$20.86	600
2020-10-20	$16.75	$20.60	600
2020-10-19	$17.13	$21.07	5,000
2020-10-16	$16.93	$20.83	100
2020-10-15	$16.56	$20.37	0
2020-10-14	$16.56	$20.37	0
2020-10-13	$16.56	$20.37	0
2020-10-12	$16.56	$20.37	0
2020-10-09	$16.56	$20.37	0
2020-10-08	$16.56	$20.37	0
2020-10-07	$16.56	$20.37	500
2020-10-06	$16.45	$20.24	1,500
2020-10-05	$16.29	$20.04	2,200
2020-10-02	$15.39	$18.93	0
2020-10-01	$15.39	$18.93	0
2020-09-30	$15.39	$18.93	5,400
2020-09-29	$15.31	$18.83	4,700
2020-09-28	$15.15	$18.64	301,400
2020-09-25	$14.85	$18.27	30,000
2020-09-24	$14.85	$18.27	34,600
2020-09-23	$14.81	$18.22	4,400
2020-09-22	$15.20	$18.70	1,100
2020-09-21	$15.89	$19.55	0
2020-09-18	$15.89	$19.55	0
2020-09-17	$15.89	$19.55	200
2020-09-16	$15.65	$19.25	1,200
2020-09-15	$15.58	$19.17	400
2020-09-14	$15.39	$18.93	200
2020-09-11	$15.04	$18.50	0
2020-09-10	$15.04	$18.50	0
2020-09-09	$15.04	$18.50	0
2020-09-08	$15.04	$18.50	3,800
2020-09-04	$15.19	$18.69	100
2020-09-03	$15.25	$18.76	0
2020-09-02	$15.25	$18.76	0
2020-09-01	$15.25	$18.76	0
2020-08-31	$15.25	$18.76	2,000
2020-08-28	$15.25	$18.76	0
2020-08-27	$15.25	$18.76	200
2020-08-26	$15.36	$18.89	700
2020-08-25	$15.21	$18.71	0
2020-08-24	$15.21	$18.71	1,600
2020-08-21	$15.09	$18.56	10,600
2020-08-20	$15.62	$19.21	0
2020-08-19	$15.62	$19.21	100
2020-08-18	$15.68	$19.10	100
2020-08-17	$15.68	$19.10	1,300
2020-08-14	$15.50	$18.88	1,100
2020-08-13	$15.50	$18.88	0
2020-08-12	$15.50	$18.88	1,000
2020-08-11	$15.75	$19.18	3,800
2020-08-10	$15.52	$18.90	1,100
2020-08-07	$15.13	$18.43	0
2020-08-06	$15.13	$18.43	200
2020-08-05	$14.77	$17.99	3,500
2020-08-04	$14.60	$17.78	0
2020-08-03	$14.39	$17.53	0
2020-07-31	$14.39	$17.53	0
2020-07-30	$14.39	$17.53	0
2020-07-29	$14.39	$17.53	0
2020-07-28	$14.39	$17.53	100
2020-07-27	$14.11	$17.18	100
2020-07-24	$13.92	$16.95	0
2020-07-23	$13.92	$16.95	0
2020-07-22	$13.92	$16.95	0
2020-07-21	$13.92	$16.95	2,700
2020-07-20	$13.98	$17.03	6,500
2020-07-17	$14.14	$17.22	500
2020-07-16	$14.39	$17.53	700
2020-07-15	$13.98	$17.03	0
2020-07-14	$13.98	$17.03	0
2020-07-13	$13.98	$17.03	700
2020-07-10	$13.75	$16.75	0
2020-07-09	$13.75	$16.75	0
2020-07-08	$13.75	$16.75	0
2020-07-07	$13.75	$16.75	1,700
2020-07-06	$13.86	$16.88	500
2020-07-02	$14.21	$17.31	0
2020-07-01	$14.21	$17.31	0
2020-06-30	$14.21	$17.31	0
2020-06-29	$14.21	$17.31	0
2020-06-26	$14.21	$17.31	0
2020-06-25	$14.21	$17.31	0
2020-06-24	$14.21	$17.31	0
2020-06-23	$14.21	$17.31	0
2020-06-22	$14.21	$17.31	0
2020-06-19	$14.21	$17.31	100
2020-06-18	$14.10	$17.17	800
2020-06-17	$13.85	$16.87	0
2020-06-16	$13.85	$16.87	100
2020-06-15	$13.85	$16.87	300
2020-06-12	$13.60	$16.56	600
2020-06-11	$14.60	$17.78	800
2020-06-10	$15.24	$18.56	0
2020-06-09	$15.24	$18.56	0
2020-06-08	$15.24	$18.56	0
2020-06-05	$15.24	$18.56	1,100
2020-06-04	$13.32	$16.22	0
2020-06-03	$13.32	$16.22	0
2020-06-02	$13.32	$16.22	0
2020-06-01	$13.32	$16.22	0
2020-05-29	$13.32	$16.22	13,800
2020-05-28	$13.26	$16.15	100
2020-05-27	$13.47	$16.40	200
2020-05-26	$13.14	$16.00	200
2020-05-22	$12.57	$15.31	0
2020-05-21	$12.57	$15.31	400
2020-05-20	$12.50	$15.22	3,200
2020-05-19	$12.40	$14.92	1,000
2020-05-18	$12.46	$14.99	0
2020-05-15	$12.46	$14.99	0
2020-05-14	$12.46	$14.99	0
2020-05-13	$12.46	$14.99	2,200
2020-05-12	$12.46	$14.99	0
2020-05-11	$12.46	$14.99	100
2020-05-08	$12.63	$15.20	600
2020-05-07	$12.52	$15.07	500
2020-05-06	$12.43	$14.96	0
2020-05-05	$12.43	$14.96	4,000
2020-05-04	$12.60	$15.16	0
2020-05-01	$12.60	$15.16	0
2020-04-30	$12.60	$15.16	200
2020-04-29	$12.79	$15.39	4,000
2020-04-28	$11.81	$14.21	0
2020-04-27	$11.81	$14.21	0
2020-04-24	$11.81	$14.21	100
2020-04-23	$11.65	$14.02	0
2020-04-22	$11.65	$14.02	0
2020-04-21	$11.65	$14.02	0
2020-04-20	$11.65	$14.02	7,300
2020-04-17	$11.20	$13.48	3,100
2020-04-16	$10.27	$12.36	0
2020-04-15	$10.27	$12.36	1,300
2020-04-14	$10.81	$13.01	14,900
2020-04-13	$10.58	$12.73	3,500
2020-04-09	$10.98	$13.21	0
2020-04-08	$10.98	$13.21	3,600
2020-04-07	$11.45	$13.78	1,800
2020-04-06	$11.15	$13.42	9,400
2020-04-03	$10.49	$12.62	2,000
2020-04-02	$10.79	$12.99	0
2020-04-01	$10.79	$12.99	300
2020-03-31	$10.15	$12.21	0
2020-03-30	$10.15	$12.21	200
2020-03-27	$10.32	$12.42	300
2020-03-26	$11.09	$13.35	0
2020-03-25	$11.09	$13.35	500
2020-03-24	$9.50	$11.43	100
2020-03-23	$9.20	$11.07	4,800
2020-03-20	$9.31	$11.20	200
2020-03-19	$8.56	$10.30	800
2020-03-18	$7.95	$9.57	700
2020-03-17	$7.89	$9.50	1,900
2020-03-16	$8.24	$9.92	1,600
2020-03-13	$9.43	$11.35	200
2020-03-12	$10.46	$12.59	10,000
2020-03-11	$10.93	$13.15	2,000
2020-03-10	$13.62	$16.39	0
2020-03-09	$13.62	$16.39	0
2020-03-06	$13.62	$16.39	400
2020-03-05	$14.08	$16.94	4,800
2020-03-04	$14.25	$17.15	700
2020-03-03	$15.00	$18.05	400
2020-03-02	$14.86	$17.88	300
2020-02-28	$14.57	$17.53	0
2020-02-27	$14.57	$17.53	5,500
2020-02-26	$16.40	$19.74	0
2020-02-25	$16.40	$19.55	0
2020-02-24	$16.40	$19.55	100
2020-02-21	$16.40	$19.55	800
2020-02-20	$16.65	$19.85	1,600
2020-02-19	$16.43	$19.59	2,300
2020-02-18	$16.23	$19.35	11,300
2020-02-14	$16.39	$19.54	500
2020-02-13	$16.27	$19.40	20,300
2020-02-12	$16.80	$20.03	5,000
2020-02-11	$17.75	$21.16	0
2020-02-10	$17.75	$21.16	0
2020-02-07	$17.75	$21.16	100
2020-02-06	$17.87	$21.30	0
2020-02-05	$17.87	$21.30	10,000
2020-02-04	$17.03	$20.30	0
2020-02-03	$17.03	$20.30	0
2020-01-31	$17.03	$20.30	20,100
2020-01-30	$17.98	$21.43	0
2020-01-29	$17.98	$21.43	2,500
2020-01-28	$18.89	$22.52	0
2020-01-27	$18.89	$22.52	0
2020-01-24	$18.89	$22.52	0
2020-01-23	$18.89	$22.52	0
2020-01-22	$18.89	$22.52	0
2020-01-21	$18.89	$22.52	0
2020-01-17	$18.89	$22.52	0
2020-01-16	$18.89	$22.52	0
2020-01-15	$18.89	$22.52	20,000
2020-01-14	$18.99	$22.64	0
2020-01-13	$18.99	$22.64	500
2020-01-10	$19.39	$23.12	0
2020-01-09	$19.39	$23.12	0
2020-01-08	$19.39	$23.12	1,200
2020-01-07	$19.53	$23.28	2,300
2020-01-06	$19.30	$23.01	0
2020-01-03	$19.30	$23.01	1,500
2020-01-02	$19.48	$23.22	0