FMCB 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: 1999-08-20 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	$760.00	$805.16	100
2020-12-30	$750.00	$794.56	300
2020-12-29	$736.00	$779.73	100
2020-12-28	$740.25	$784.23	100
2020-12-24	$749.00	$793.50	400
2020-12-23	$750.00	$794.56	100
2020-12-22	$734.96	$778.63	700
2020-12-21	$740.00	$783.97	100
2020-12-18	$732.00	$775.49	100
2020-12-17	$734.00	$777.61	100
2020-12-16	$730.50	$773.90	100
2020-12-15	$731.23	$774.68	200
2020-12-14	$730.30	$773.69	200
2020-12-11	$733.50	$777.08	0
2020-12-10	$733.50	$777.08	100
2020-12-09	$728.30	$771.57	2,700
2020-12-08	$726.60	$769.77	100
2020-12-07	$733.00	$768.61	100
2020-12-04	$729.00	$764.41	100
2020-12-03	$726.00	$761.27	0
2020-12-02	$726.00	$761.27	600
2020-12-01	$726.00	$761.27	200
2020-11-30	$726.96	$762.27	100
2020-11-27	$721.60	$756.65	100
2020-11-25	$725.00	$760.22	100
2020-11-24	$725.00	$760.22	100
2020-11-23	$720.60	$755.60	1,100
2020-11-20	$723.96	$759.13	100
2020-11-19	$723.96	$759.13	100
2020-11-18	$724.00	$759.17	100
2020-11-17	$718.00	$752.88	600
2020-11-16	$718.00	$752.88	100
2020-11-13	$715.00	$749.73	100
2020-11-12	$715.00	$749.73	100
2020-11-11	$719.00	$753.93	200
2020-11-10	$721.00	$756.02	100
2020-11-09	$721.00	$756.02	100
2020-11-06	$708.00	$742.39	0
2020-11-05	$708.00	$742.39	100
2020-11-04	$710.00	$744.49	100
2020-11-03	$724.00	$759.17	100
2020-11-02	$716.00	$750.78	100
2020-10-30	$705.00	$739.25	100
2020-10-29	$720.00	$754.98	100
2020-10-28	$719.00	$753.93	100
2020-10-27	$714.96	$749.69	100
2020-10-26	$707.00	$741.34	100
2020-10-23	$710.00	$744.49	100
2020-10-22	$720.00	$754.98	0
2020-10-21	$724.00	$759.17	100
2020-10-20	$720.00	$754.98	0
2020-10-19	$720.00	$754.98	0
2020-10-16	$720.00	$754.98	100
2020-10-15	$717.25	$752.09	100
2020-10-14	$710.00	$744.49	0
2020-10-13	$710.00	$744.49	100
2020-10-12	$710.00	$744.49	100
2020-10-09	$712.00	$746.59	100
2020-10-08	$724.00	$759.17	100
2020-10-07	$724.00	$759.17	300
2020-10-06	$715.00	$749.73	100
2020-10-05	$722.00	$757.07	100
2020-10-02	$725.00	$760.22	100
2020-10-01	$724.96	$760.18	100
2020-09-30	$725.00	$760.22	100
2020-09-29	$713.25	$747.90	100
2020-09-28	$725.00	$760.22	200
2020-09-25	$721.00	$756.02	100
2020-09-24	$720.96	$755.98	100
2020-09-23	$725.00	$760.22	100
2020-09-22	$718.00	$752.88	100
2020-09-21	$722.00	$757.07	100
2020-09-18	$749.00	$785.38	100
2020-09-17	$722.00	$757.07	100
2020-09-16	$725.00	$760.22	100
2020-09-15	$725.00	$760.22	0
2020-09-14	$725.00	$760.22	100
2020-09-11	$724.96	$760.18	100
2020-09-10	$716.39	$751.19	200
2020-09-09	$715.79	$750.56	100
2020-09-08	$720.00	$754.98	100
2020-09-04	$725.00	$760.22	100
2020-09-03	$725.00	$760.22	100
2020-09-02	$710.05	$744.54	200
2020-09-01	$705.00	$739.25	100
2020-08-31	$705.00	$739.25	100
2020-08-28	$720.00	$754.98	100
2020-08-27	$716.00	$750.78	100
2020-08-26	$700.00	$734.00	300
2020-08-25	$707.00	$741.34	200
2020-08-24	$705.00	$739.25	100
2020-08-21	$702.00	$736.10	100
2020-08-20	$715.00	$749.73	100
2020-08-19	$715.00	$749.73	0
2020-08-18	$715.00	$749.73	100
2020-08-17	$715.00	$749.73	100
2020-08-14	$715.00	$749.73	100
2020-08-13	$714.96	$749.69	100
2020-08-12	$715.00	$749.73	100
2020-08-11	$714.50	$749.21	1,000
2020-08-10	$712.50	$747.11	100
2020-08-07	$718.00	$752.88	0
2020-08-06	$718.00	$752.88	100
2020-08-05	$713.00	$747.64	100
2020-08-04	$725.00	$760.22	100
2020-08-03	$712.00	$746.59	100
2020-07-31	$735.00	$770.70	200
2020-07-30	$715.00	$749.73	200
2020-07-29	$718.00	$752.88	100
2020-07-28	$715.00	$749.73	100
2020-07-27	$715.00	$749.73	0
2020-07-24	$715.00	$749.73	100
2020-07-23	$715.00	$749.73	100
2020-07-22	$715.00	$749.73	200
2020-07-21	$715.00	$749.73	0
2020-07-20	$715.00	$749.73	100
2020-07-17	$720.00	$754.98	200
2020-07-16	$718.00	$752.88	200
2020-07-15	$720.00	$754.98	100
2020-07-14	$715.00	$749.73	0
2020-07-13	$715.00	$749.73	100
2020-07-10	$702.00	$736.10	100
2020-07-09	$703.00	$737.15	0
2020-07-08	$703.00	$737.15	100
2020-07-07	$703.00	$737.15	100
2020-07-06	$704.95	$739.19	200
2020-07-02	$705.00	$739.25	0
2020-07-01	$705.00	$739.25	100
2020-06-30	$706.00	$740.30	200
2020-06-29	$704.00	$738.20	100
2020-06-26	$705.00	$739.25	200
2020-06-25	$705.19	$739.45	100
2020-06-24	$706.00	$740.30	100
2020-06-23	$706.25	$740.56	600
2020-06-22	$705.00	$739.25	100
2020-06-19	$711.00	$745.54	100
2020-06-18	$709.49	$743.96	200
2020-06-17	$703.00	$737.15	100
2020-06-16	$703.00	$737.15	100
2020-06-15	$711.00	$745.54	200
2020-06-12	$713.00	$747.64	100
2020-06-11	$715.00	$749.73	100
2020-06-10	$710.00	$736.89	100
2020-06-09	$710.00	$736.89	100
2020-06-08	$710.95	$737.87	200
2020-06-05	$710.00	$736.89	100
2020-06-04	$710.00	$736.89	100
2020-06-03	$710.00	$736.89	200
2020-06-02	$710.00	$736.89	200
2020-06-01	$710.00	$736.89	100
2020-05-29	$710.00	$736.89	0
2020-05-28	$710.00	$736.89	200
2020-05-27	$710.00	$736.89	200
2020-05-26	$710.00	$736.89	200
2020-05-22	$710.00	$736.89	100
2020-05-21	$714.25	$741.30	200
2020-05-20	$715.00	$742.08	100
2020-05-19	$710.00	$736.89	0
2020-05-18	$710.00	$736.89	0
2020-05-15	$710.00	$736.89	0
2020-05-14	$710.00	$736.89	100
2020-05-13	$710.00	$736.89	0
2020-05-12	$710.00	$736.89	0
2020-05-11	$710.00	$736.89	100
2020-05-08	$700.00	$726.51	100
2020-05-07	$700.00	$726.51	100
2020-05-06	$670.00	$695.37	100
2020-05-05	$665.00	$690.18	300
2020-05-04	$722.00	$749.34	100
2020-05-01	$750.00	$778.40	0
2020-04-30	$750.00	$778.40	0
2020-04-29	$750.00	$778.40	100
2020-04-28	$715.00	$742.08	100
2020-04-27	$702.00	$728.58	100
2020-04-24	$710.00	$736.89	100
2020-04-23	$700.00	$726.51	100
2020-04-22	$655.00	$679.80	0
2020-04-21	$655.00	$679.80	0
2020-04-20	$655.00	$679.80	0
2020-04-17	$655.00	$679.80	0
2020-04-16	$655.00	$679.80	300
2020-04-15	$675.00	$700.56	100
2020-04-14	$700.00	$726.51	100
2020-04-13	$670.00	$695.37	100
2020-04-09	$665.00	$690.18	100
2020-04-08	$665.00	$690.18	100
2020-04-07	$665.00	$690.18	100
2020-04-06	$680.00	$705.75	100
2020-04-03	$630.00	$653.86	100
2020-04-02	$630.00	$653.86	100
2020-04-01	$650.00	$674.62	200
2020-03-31	$685.00	$710.94	300
2020-03-30	$698.00	$724.43	100
2020-03-27	$698.00	$724.43	100
2020-03-26	$698.00	$724.43	100
2020-03-25	$698.99	$725.46	100
2020-03-24	$698.99	$725.46	100
2020-03-23	$699.00	$725.47	200
2020-03-20	$725.00	$752.46	100
2020-03-19	$725.00	$752.46	100
2020-03-18	$725.00	$752.46	0
2020-03-17	$725.00	$752.46	100
2020-03-16	$725.00	$752.46	100
2020-03-13	$725.00	$752.46	100
2020-03-12	$725.00	$752.46	100
2020-03-11	$765.00	$793.97	100
2020-03-10	$765.00	$793.97	100
2020-03-09	$775.00	$804.35	200
2020-03-06	$770.00	$799.16	100
2020-03-05	$770.00	$799.16	400
2020-03-04	$769.09	$798.22	200
2020-03-03	$770.00	$799.16	600
2020-03-02	$765.33	$794.31	100
2020-02-28	$774.00	$803.31	300
2020-02-27	$789.03	$818.91	200
2020-02-26	$789.00	$818.88	300
2020-02-25	$789.00	$818.88	500
2020-02-24	$779.80	$809.33	800
2020-02-21	$775.00	$804.35	100
2020-02-20	$772.50	$801.75	100
2020-02-19	$770.00	$799.16	100
2020-02-18	$775.00	$804.35	100
2020-02-14	$770.00	$799.16	0
2020-02-13	$770.00	$799.16	100
2020-02-12	$770.00	$799.16	100
2020-02-11	$772.00	$801.24	100
2020-02-10	$772.00	$801.24	100
2020-02-07	$770.00	$799.16	100
2020-02-06	$766.02	$795.03	100
2020-02-05	$765.60	$794.59	100
2020-02-04	$765.00	$793.97	100
2020-02-03	$766.00	$795.01	100
2020-01-31	$768.00	$797.08	100
2020-01-30	$766.60	$795.63	100
2020-01-29	$774.96	$804.31	100
2020-01-28	$770.54	$799.72	0
2020-01-27	$770.54	$799.72	0
2020-01-24	$770.54	$799.72	100
2020-01-23	$774.96	$804.31	100
2020-01-22	$772.00	$801.24	100
2020-01-21	$770.00	$799.16	400
2020-01-17	$774.99	$804.34	400
2020-01-16	$769.50	$798.64	100
2020-01-15	$775.00	$804.35	100
2020-01-14	$769.50	$798.64	400
2020-01-13	$774.96	$804.31	100
2020-01-10	$774.00	$803.31	100
2020-01-09	$771.00	$800.20	100
2020-01-08	$767.00	$796.05	100
2020-01-07	$767.10	$796.15	100
2020-01-06	$766.61	$795.64	100
2020-01-03	$771.00	$800.20	100
2020-01-02	$771.00	$800.20	2,200