FSNUF Dividend-Reinvested, Split-Adjusted Stock Price History - 2019

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: 2012-03-14 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 — 2019

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2019-12-31	$55.92	$59.58	0
2019-12-30	$55.92	$59.58	0
2019-12-27	$55.92	$59.58	2,800
2019-12-26	$54.46	$58.02	0
2019-12-24	$54.46	$58.02	0
2019-12-23	$54.46	$58.02	0
2019-12-20	$54.46	$58.02	0
2019-12-19	$54.46	$58.02	0
2019-12-18	$54.46	$58.02	0
2019-12-17	$54.46	$58.02	0
2019-12-16	$54.46	$58.02	0
2019-12-13	$54.46	$58.02	0
2019-12-12	$54.46	$58.02	0
2019-12-11	$54.46	$58.02	0
2019-12-10	$54.46	$58.02	0
2019-12-09	$54.46	$58.02	0
2019-12-06	$54.46	$58.02	2,300
2019-12-05	$55.41	$59.03	300
2019-12-04	$52.78	$56.23	0
2019-12-03	$52.78	$56.23	0
2019-12-02	$52.78	$56.23	0
2019-11-29	$52.78	$56.23	0
2019-11-27	$52.78	$56.23	0
2019-11-26	$52.78	$56.23	0
2019-11-25	$52.78	$56.23	0
2019-11-22	$52.78	$56.23	0
2019-11-21	$52.78	$56.23	0
2019-11-20	$52.78	$56.23	0
2019-11-19	$52.78	$56.23	100
2019-11-18	$52.78	$56.23	0
2019-11-15	$52.78	$56.23	0
2019-11-14	$52.78	$56.23	1,000
2019-11-13	$53.30	$56.79	0
2019-11-12	$53.30	$56.79	0
2019-11-11	$53.30	$56.79	0
2019-11-08	$53.30	$56.79	0
2019-11-07	$53.30	$56.79	100
2019-11-06	$53.30	$56.79	0
2019-11-05	$53.30	$56.79	0
2019-11-04	$53.30	$56.79	100
2019-11-01	$53.30	$56.79	4,100
2019-10-31	$50.60	$53.91	0
2019-10-30	$50.60	$53.91	0
2019-10-29	$50.60	$53.91	3,000
2019-10-28	$47.88	$51.01	0
2019-10-25	$47.88	$51.01	0
2019-10-24	$47.88	$51.01	0
2019-10-23	$47.88	$51.01	3,600
2019-10-22	$44.84	$47.77	300
2019-10-21	$44.84	$47.77	0
2019-10-18	$44.84	$47.77	0
2019-10-17	$44.84	$47.77	0
2019-10-16	$44.84	$47.77	0
2019-10-15	$44.84	$47.77	0
2019-10-14	$44.84	$47.77	0
2019-10-11	$44.84	$47.77	0
2019-10-10	$44.84	$47.77	0
2019-10-09	$44.84	$47.77	0
2019-10-08	$44.84	$47.77	0
2019-10-07	$44.84	$47.77	0
2019-10-04	$44.84	$47.77	0
2019-10-03	$44.84	$47.77	100
2019-10-02	$44.84	$47.77	8,700
2019-10-01	$48.52	$51.69	100
2019-09-30	$48.52	$51.69	0
2019-09-27	$48.52	$51.69	0
2019-09-26	$48.52	$51.69	0
2019-09-25	$48.52	$51.69	0
2019-09-24	$48.52	$51.69	0
2019-09-23	$48.52	$51.69	0
2019-09-20	$48.52	$51.69	0
2019-09-19	$48.52	$51.69	0
2019-09-18	$48.52	$51.69	0
2019-09-17	$48.52	$51.69	0
2019-09-16	$48.52	$51.69	0
2019-09-13	$48.52	$51.69	0
2019-09-12	$48.52	$51.69	0
2019-09-11	$48.52	$51.69	0
2019-09-10	$48.52	$51.69	0
2019-09-09	$48.52	$51.69	0
2019-09-06	$48.52	$51.69	0
2019-09-05	$48.52	$51.69	0
2019-09-04	$48.52	$51.69	0
2019-09-03	$48.52	$51.69	0
2019-08-30	$48.52	$51.69	0
2019-08-29	$48.52	$51.69	0
2019-08-28	$48.52	$51.69	0
2019-08-27	$48.52	$51.69	0
2019-08-26	$48.52	$51.69	3,500
2019-08-23	$48.96	$52.16	500
2019-08-22	$48.01	$51.15	0
2019-08-21	$48.01	$51.15	0
2019-08-20	$48.01	$51.15	0
2019-08-19	$48.01	$51.15	0
2019-08-16	$48.01	$51.15	0
2019-08-15	$48.01	$51.15	600
2019-08-14	$48.01	$51.15	600
2019-08-13	$48.01	$51.15	600
2019-08-12	$48.01	$51.15	600
2019-08-09	$48.01	$51.15	600
2019-08-08	$48.01	$51.15	600
2019-08-07	$48.02	$51.16	200
2019-08-06	$48.02	$51.16	200
2019-08-05	$51.10	$54.44	43,200
2019-08-02	$51.10	$54.44	43,200
2019-08-01	$51.10	$54.44	43,200
2019-07-31	$51.10	$54.44	43,200
2019-07-30	$51.10	$54.44	43,200
2019-07-29	$51.10	$54.44	43,200
2019-07-26	$50.19	$53.47	0
2019-07-25	$50.19	$53.47	100
2019-07-24	$49.84	$53.10	0
2019-07-23	$49.84	$53.10	200
2019-07-22	$54.53	$58.10	0
2019-07-19	$54.53	$58.10	0
2019-07-18	$54.53	$58.10	0
2019-07-17	$54.53	$58.10	0
2019-07-16	$54.53	$58.10	0
2019-07-15	$54.53	$58.10	0
2019-07-12	$54.53	$58.10	0
2019-07-11	$54.53	$58.10	0
2019-07-10	$54.53	$58.10	100
2019-07-09	$54.53	$58.10	0
2019-07-08	$54.53	$58.10	100
2019-07-05	$54.53	$58.10	0
2019-07-03	$54.53	$58.10	0
2019-07-02	$54.53	$58.10	500
2019-07-01	$53.75	$57.27	0
2019-06-28	$53.75	$57.27	100
2019-06-27	$53.75	$57.27	0
2019-06-26	$53.75	$57.27	0
2019-06-25	$53.75	$57.27	0
2019-06-24	$53.75	$57.27	0
2019-06-21	$53.75	$57.27	0
2019-06-20	$53.75	$57.27	0
2019-06-19	$53.75	$57.27	0
2019-06-18	$53.75	$57.27	300
2019-06-17	$54.40	$57.96	0
2019-06-14	$54.40	$57.96	100
2019-06-13	$54.40	$57.96	0
2019-06-12	$54.40	$57.96	0
2019-06-11	$54.40	$57.96	0
2019-06-10	$54.40	$57.96	0
2019-06-07	$54.40	$57.96	0
2019-06-06	$54.40	$57.96	0
2019-06-05	$54.40	$57.96	0
2019-06-04	$54.40	$57.96	0
2019-06-03	$54.40	$57.96	0
2019-05-31	$54.40	$57.96	0
2019-05-30	$54.40	$57.96	0
2019-05-29	$54.40	$57.96	0
2019-05-28	$54.40	$57.96	700
2019-05-24	$54.40	$57.96	0
2019-05-23	$54.40	$57.96	0
2019-05-22	$54.40	$57.96	0
2019-05-21	$54.40	$57.96	0
2019-05-20	$54.40	$57.96	0
2019-05-17	$54.40	$57.01	0
2019-05-16	$54.40	$57.01	0
2019-05-15	$54.40	$57.01	0
2019-05-14	$54.40	$57.01	0
2019-05-13	$54.40	$57.01	0
2019-05-10	$54.40	$57.01	0
2019-05-09	$54.40	$57.01	0
2019-05-08	$54.40	$57.01	0
2019-05-07	$54.40	$57.01	0
2019-05-06	$54.40	$57.01	0
2019-05-03	$54.40	$57.01	100
2019-05-02	$54.40	$57.01	0
2019-05-01	$54.40	$57.01	0
2019-04-30	$54.40	$57.01	0
2019-04-29	$54.40	$57.01	3,000
2019-04-26	$54.40	$57.01	0
2019-04-25	$54.40	$57.01	500
2019-04-24	$58.14	$60.93	0
2019-04-23	$58.14	$60.93	100
2019-04-22	$58.14	$60.93	0
2019-04-18	$58.14	$60.93	0
2019-04-17	$58.14	$60.93	3,700
2019-04-16	$58.14	$60.93	0
2019-04-15	$58.14	$60.93	0
2019-04-12	$58.14	$60.93	100
2019-04-11	$58.07	$60.85	0
2019-04-10	$58.07	$60.85	0
2019-04-09	$58.07	$60.85	600
2019-04-08	$58.07	$60.85	81,100
2019-04-05	$55.67	$58.34	0
2019-04-04	$55.67	$58.34	0
2019-04-03	$55.67	$58.34	0
2019-04-02	$55.67	$58.34	100
2019-04-01	$55.67	$58.34	0
2019-03-29	$55.67	$58.34	0
2019-03-28	$55.67	$58.34	0
2019-03-27	$55.67	$58.34	100
2019-03-26	$55.67	$58.34	0
2019-03-25	$55.67	$58.34	0
2019-03-22	$55.67	$58.34	0
2019-03-21	$55.67	$58.34	100
2019-03-20	$55.67	$58.34	100
2019-03-19	$55.67	$58.34	0
2019-03-18	$55.67	$58.34	0
2019-03-15	$55.67	$58.34	0
2019-03-14	$55.67	$58.34	0
2019-03-13	$55.67	$58.34	0
2019-03-12	$55.67	$58.34	0
2019-03-11	$55.67	$58.34	0
2019-03-08	$55.67	$58.34	0
2019-03-07	$55.67	$58.34	0
2019-03-06	$55.67	$58.34	0
2019-03-05	$55.67	$58.34	0
2019-03-04	$55.67	$58.34	0
2019-03-01	$55.67	$58.34	0
2019-02-28	$55.67	$58.34	100
2019-02-27	$55.67	$58.34	0
2019-02-26	$55.67	$58.34	5,100
2019-02-25	$53.38	$55.94	0
2019-02-22	$53.38	$55.94	0
2019-02-21	$53.38	$55.94	0
2019-02-20	$53.38	$55.94	100
2019-02-19	$53.38	$55.94	100
2019-02-15	$53.38	$55.94	0
2019-02-14	$53.38	$55.94	0
2019-02-13	$53.38	$55.94	0
2019-02-12	$53.38	$55.94	0
2019-02-11	$53.38	$55.94	0
2019-02-08	$53.38	$55.94	0
2019-02-07	$53.38	$55.94	3,000
2019-02-06	$53.38	$55.94	0
2019-02-05	$53.38	$55.94	700
2019-02-04	$51.51	$53.98	0
2019-02-01	$51.51	$53.98	0
2019-01-31	$51.51	$53.98	0
2019-01-30	$51.51	$53.98	0
2019-01-29	$51.51	$53.98	0
2019-01-28	$51.51	$53.98	0
2019-01-25	$51.51	$53.98	0
2019-01-24	$51.51	$53.98	15,000
2019-01-23	$51.51	$53.98	0
2019-01-22	$51.51	$53.98	0
2019-01-18	$51.51	$53.98	0
2019-01-17	$51.51	$53.98	100
2019-01-16	$51.51	$53.98	100
2019-01-15	$51.51	$53.98	0
2019-01-14	$51.51	$53.98	0
2019-01-11	$51.51	$53.98	0
2019-01-10	$51.51	$53.98	100
2019-01-09	$49.84	$52.23	8,700
2019-01-08	$50.15	$52.55	0
2019-01-07	$50.15	$52.55	0
2019-01-04	$50.15	$52.55	100
2019-01-03	$49.00	$51.35	100
2019-01-02	$49.00	$51.35	20,300