FNFI 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: 1998-10-27 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	$10.29	$35.69	0
2020-12-30	$10.29	$35.69	0
2020-12-29	$10.29	$35.69	300
2020-12-28	$10.25	$35.55	800
2020-12-24	$10.50	$36.42	0
2020-12-23	$10.50	$36.42	0
2020-12-22	$10.50	$36.42	100
2020-12-21	$10.50	$36.42	0
2020-12-18	$10.50	$36.42	2,100
2020-12-17	$10.30	$35.73	1,900
2020-12-16	$10.48	$36.35	0
2020-12-15	$10.48	$36.35	0
2020-12-14	$10.48	$36.35	0
2020-12-11	$10.48	$36.35	0
2020-12-10	$10.48	$36.35	0
2020-12-09	$10.48	$36.35	0
2020-12-08	$10.48	$36.35	500
2020-12-07	$10.00	$34.68	200
2020-12-04	$10.49	$36.38	0
2020-12-03	$10.49	$36.38	300
2020-12-02	$10.50	$36.21	0
2020-12-01	$10.50	$36.21	0
2020-11-30	$10.50	$36.21	0
2020-11-27	$10.50	$36.21	0
2020-11-25	$10.50	$36.21	0
2020-11-24	$10.50	$36.21	100
2020-11-23	$9.76	$33.66	0
2020-11-20	$9.76	$33.66	0
2020-11-19	$9.76	$33.66	0
2020-11-18	$9.76	$33.66	0
2020-11-17	$9.76	$33.66	0
2020-11-16	$9.76	$33.66	400
2020-11-13	$9.76	$33.66	0
2020-11-12	$9.76	$33.66	0
2020-11-11	$9.76	$33.66	0
2020-11-10	$9.76	$33.66	0
2020-11-09	$9.76	$33.66	0
2020-11-06	$9.76	$33.66	0
2020-11-05	$9.76	$33.66	0
2020-11-04	$9.76	$33.66	0
2020-11-03	$9.76	$33.66	0
2020-11-02	$9.76	$33.66	200
2020-10-30	$10.00	$34.49	200
2020-10-29	$10.50	$36.21	200
2020-10-28	$10.50	$36.21	0
2020-10-27	$10.50	$36.21	0
2020-10-26	$10.50	$36.21	200
2020-10-23	$10.01	$34.52	0
2020-10-22	$10.01	$34.52	0
2020-10-21	$10.01	$34.52	0
2020-10-20	$10.01	$34.52	0
2020-10-19	$10.01	$34.52	0
2020-10-16	$10.01	$34.52	0
2020-10-15	$10.01	$34.52	0
2020-10-14	$10.01	$34.52	0
2020-10-13	$10.01	$34.52	0
2020-10-12	$10.01	$34.52	0
2020-10-09	$10.01	$34.52	0
2020-10-08	$10.01	$34.52	0
2020-10-07	$10.01	$34.52	0
2020-10-06	$10.01	$34.52	0
2020-10-05	$10.01	$34.52	0
2020-10-02	$10.01	$34.52	0
2020-10-01	$10.01	$34.52	0
2020-09-30	$10.01	$34.52	0
2020-09-29	$10.01	$34.52	0
2020-09-28	$10.01	$34.52	0
2020-09-25	$10.01	$34.52	1,000
2020-09-24	$10.90	$37.59	0
2020-09-23	$10.90	$37.59	0
2020-09-22	$10.90	$37.59	0
2020-09-21	$10.90	$37.59	0
2020-09-18	$10.90	$37.59	0
2020-09-17	$10.90	$37.59	0
2020-09-16	$10.90	$37.59	0
2020-09-15	$10.90	$37.59	0
2020-09-14	$10.90	$37.59	0
2020-09-11	$10.90	$37.59	0
2020-09-10	$10.90	$37.59	100
2020-09-09	$10.90	$37.38	0
2020-09-08	$10.90	$37.38	0
2020-09-04	$10.90	$37.38	0
2020-09-03	$10.90	$37.38	0
2020-09-02	$10.90	$37.38	0
2020-09-01	$10.90	$37.38	0
2020-08-31	$10.90	$37.38	0
2020-08-28	$10.90	$37.38	0
2020-08-27	$10.90	$37.38	0
2020-08-26	$10.90	$37.38	0
2020-08-25	$10.90	$37.38	400
2020-08-24	$10.95	$37.55	0
2020-08-21	$10.95	$37.55	0
2020-08-20	$10.95	$37.55	0
2020-08-19	$10.95	$37.55	0
2020-08-18	$10.95	$37.55	600
2020-08-17	$10.90	$37.38	600
2020-08-14	$10.90	$37.38	0
2020-08-13	$10.90	$37.38	0
2020-08-12	$10.90	$37.38	600
2020-08-11	$10.25	$35.15	0
2020-08-10	$10.25	$35.15	0
2020-08-07	$10.25	$35.15	0
2020-08-06	$10.25	$35.15	0
2020-08-05	$10.25	$35.15	200
2020-08-04	$10.90	$37.38	0
2020-08-03	$10.90	$37.38	500
2020-07-31	$10.90	$37.38	0
2020-07-30	$10.90	$37.38	0
2020-07-29	$10.90	$37.38	0
2020-07-28	$10.90	$37.38	0
2020-07-27	$10.90	$37.38	0
2020-07-24	$10.90	$37.38	0
2020-07-23	$10.90	$37.38	0
2020-07-22	$10.90	$37.38	1,000
2020-07-21	$10.90	$37.38	0
2020-07-20	$10.90	$37.38	0
2020-07-17	$10.90	$37.38	0
2020-07-16	$10.90	$37.38	0
2020-07-15	$10.90	$37.38	0
2020-07-14	$10.90	$37.38	0
2020-07-13	$10.90	$37.38	0
2020-07-10	$10.90	$37.38	0
2020-07-09	$10.90	$37.38	0
2020-07-08	$10.90	$37.38	0
2020-07-07	$10.90	$37.38	0
2020-07-06	$10.90	$37.38	0
2020-07-02	$10.90	$37.38	0
2020-07-01	$10.90	$37.38	100
2020-06-30	$9.42	$32.31	0
2020-06-29	$9.42	$32.31	0
2020-06-26	$9.42	$32.31	800
2020-06-25	$9.35	$32.07	0
2020-06-24	$9.35	$32.07	0
2020-06-23	$9.35	$32.07	0
2020-06-22	$9.35	$32.07	400
2020-06-19	$9.32	$31.96	0
2020-06-18	$9.32	$31.96	200
2020-06-17	$9.95	$34.13	0
2020-06-16	$9.95	$34.13	0
2020-06-15	$9.95	$34.13	1,000
2020-06-12	$9.19	$31.52	0
2020-06-11	$9.19	$31.52	1,900
2020-06-10	$9.15	$31.18	0
2020-06-09	$9.15	$31.18	700
2020-06-08	$9.15	$31.18	0
2020-06-05	$9.15	$31.18	0
2020-06-04	$9.15	$31.18	0
2020-06-03	$9.15	$31.18	500
2020-06-02	$12.00	$40.89	100
2020-06-01	$9.27	$31.58	300
2020-05-29	$12.75	$43.44	0
2020-05-28	$12.75	$43.44	0
2020-05-27	$12.75	$43.44	0
2020-05-26	$12.75	$43.44	0
2020-05-22	$12.75	$43.44	0
2020-05-21	$12.75	$43.44	0
2020-05-20	$12.75	$43.44	0
2020-05-19	$12.75	$43.44	0
2020-05-18	$12.75	$43.44	0
2020-05-15	$12.75	$43.44	0
2020-05-14	$12.75	$43.44	0
2020-05-13	$12.75	$43.44	0
2020-05-12	$12.75	$43.44	0
2020-05-11	$12.75	$43.44	0
2020-05-08	$12.75	$43.44	0
2020-05-07	$12.75	$43.44	0
2020-05-06	$12.75	$43.44	0
2020-05-05	$12.75	$43.44	0
2020-05-04	$12.75	$43.44	0
2020-05-01	$12.75	$43.44	0
2020-04-30	$12.75	$43.44	0
2020-04-29	$12.75	$43.44	0
2020-04-28	$12.75	$43.44	0
2020-04-27	$12.75	$43.44	0
2020-04-24	$12.75	$43.44	0
2020-04-23	$12.75	$43.44	0
2020-04-22	$12.75	$43.44	0
2020-04-21	$12.75	$43.44	0
2020-04-20	$12.75	$43.44	0
2020-04-17	$12.75	$43.44	0
2020-04-16	$12.75	$43.44	0
2020-04-15	$12.75	$43.44	0
2020-04-14	$12.75	$43.44	0
2020-04-13	$12.75	$43.44	0
2020-04-09	$12.75	$43.44	0
2020-04-08	$12.75	$43.44	0
2020-04-07	$12.75	$43.44	0
2020-04-06	$12.75	$43.44	0
2020-04-03	$12.75	$43.44	0
2020-04-02	$12.75	$43.44	300
2020-04-01	$10.00	$34.07	0
2020-03-31	$10.00	$34.07	300
2020-03-30	$13.00	$44.29	0
2020-03-27	$13.00	$44.29	700
2020-03-26	$9.00	$30.66	0
2020-03-25	$9.00	$30.66	0
2020-03-24	$9.00	$30.66	300
2020-03-23	$7.75	$26.41	1,300
2020-03-20	$9.00	$30.66	0
2020-03-19	$9.00	$30.66	0
2020-03-18	$9.00	$30.66	0
2020-03-17	$9.00	$30.66	2,100
2020-03-16	$10.09	$34.38	0
2020-03-13	$10.09	$34.38	0
2020-03-12	$10.09	$34.38	0
2020-03-11	$10.09	$34.17	0
2020-03-10	$10.09	$34.17	0
2020-03-09	$10.09	$34.17	1,200
2020-03-06	$10.06	$34.07	0
2020-03-05	$10.06	$34.07	100
2020-03-04	$10.05	$34.04	0
2020-03-03	$10.05	$34.04	0
2020-03-02	$10.05	$34.04	3,800
2020-02-28	$9.25	$31.33	1,900
2020-02-27	$10.50	$35.56	5,100
2020-02-26	$9.30	$31.50	0
2020-02-25	$9.30	$31.50	0
2020-02-24	$9.30	$31.50	600
2020-02-21	$10.75	$36.41	2,600
2020-02-20	$10.25	$34.72	900
2020-02-19	$9.50	$32.18	100
2020-02-18	$9.20	$31.16	0
2020-02-14	$9.20	$31.16	1,800
2020-02-13	$9.15	$30.99	800
2020-02-12	$9.50	$32.18	5,100
2020-02-11	$15.75	$53.34	5,400
2020-02-10	$9.96	$33.73	1,600
2020-02-07	$8.50	$28.79	0
2020-02-06	$8.50	$28.79	0
2020-02-05	$8.50	$28.79	700
2020-02-04	$8.50	$28.79	0
2020-02-03	$8.50	$28.79	3,100
2020-01-31	$8.75	$29.64	3,500
2020-01-30	$8.50	$28.79	0
2020-01-29	$8.50	$28.79	0
2020-01-28	$8.50	$28.79	0
2020-01-27	$8.50	$28.79	0
2020-01-24	$8.50	$28.79	0
2020-01-23	$8.50	$28.79	0
2020-01-22	$8.50	$28.79	0
2020-01-21	$8.50	$28.79	0
2020-01-17	$8.50	$28.79	0
2020-01-16	$8.50	$28.79	0
2020-01-15	$8.50	$28.79	0
2020-01-14	$8.50	$28.79	0
2020-01-13	$8.50	$28.79	0
2020-01-10	$8.50	$28.79	0
2020-01-09	$8.50	$28.79	0
2020-01-08	$8.50	$28.79	0
2020-01-07	$8.50	$28.79	0
2020-01-06	$8.50	$28.79	0
2020-01-03	$8.50	$28.79	0
2020-01-02	$8.50	$28.79	0