FSNUF 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: 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 — 2020

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2020-12-31	$44.09	$47.91	0
2020-12-30	$44.09	$47.91	0
2020-12-29	$44.09	$47.91	400
2020-12-28	$44.09	$47.91	0
2020-12-24	$44.09	$47.91	0
2020-12-23	$44.09	$47.91	0
2020-12-22	$44.09	$47.91	0
2020-12-21	$44.09	$47.91	0
2020-12-18	$44.09	$47.91	0
2020-12-17	$44.09	$47.91	0
2020-12-16	$44.09	$47.91	0
2020-12-15	$44.09	$47.91	0
2020-12-14	$44.09	$47.91	0
2020-12-11	$44.09	$47.91	0
2020-12-10	$44.09	$47.91	0
2020-12-09	$44.09	$47.91	0
2020-12-08	$44.09	$47.91	0
2020-12-07	$44.09	$47.91	0
2020-12-04	$44.09	$47.91	0
2020-12-03	$44.09	$47.91	0
2020-12-02	$44.09	$47.91	0
2020-12-01	$44.09	$47.91	0
2020-11-30	$44.09	$47.91	0
2020-11-27	$44.09	$47.91	0
2020-11-25	$44.09	$47.91	0
2020-11-24	$44.09	$47.91	0
2020-11-23	$44.09	$47.91	0
2020-11-20	$44.09	$47.91	0
2020-11-19	$44.09	$47.91	100
2020-11-18	$45.04	$48.94	0
2020-11-17	$45.04	$48.94	0
2020-11-16	$45.04	$48.94	0
2020-11-13	$45.04	$48.94	0
2020-11-12	$45.04	$48.94	0
2020-11-11	$45.04	$48.94	100
2020-11-10	$44.52	$48.38	20,100
2020-11-09	$40.06	$43.53	0
2020-11-06	$40.06	$43.53	100
2020-11-05	$39.08	$42.47	0
2020-11-04	$39.08	$42.47	2,400
2020-11-03	$37.25	$40.48	0
2020-11-02	$37.25	$40.48	0
2020-10-30	$37.25	$40.48	0
2020-10-29	$37.25	$40.48	5,000
2020-10-28	$42.77	$46.48	0
2020-10-27	$42.77	$46.48	0
2020-10-26	$42.77	$46.48	0
2020-10-23	$42.77	$46.48	0
2020-10-22	$42.77	$46.48	0
2020-10-21	$42.77	$46.48	0
2020-10-20	$42.77	$46.48	0
2020-10-19	$42.77	$46.48	0
2020-10-16	$42.77	$46.48	0
2020-10-15	$42.77	$46.48	12,300
2020-10-14	$46.56	$50.60	0
2020-10-13	$46.56	$50.60	0
2020-10-12	$46.56	$50.60	100
2020-10-09	$46.18	$50.18	0
2020-10-08	$46.18	$50.18	0
2020-10-07	$46.18	$50.18	0
2020-10-06	$46.18	$50.18	300
2020-10-05	$44.40	$48.25	0
2020-10-02	$44.40	$48.25	0
2020-10-01	$44.40	$48.25	0
2020-09-30	$44.40	$48.25	16,000
2020-09-29	$44.40	$48.25	0
2020-09-28	$44.40	$48.25	0
2020-09-25	$44.40	$48.25	0
2020-09-24	$44.40	$48.25	0
2020-09-23	$44.40	$48.25	0
2020-09-22	$44.40	$48.25	1,300
2020-09-21	$45.60	$49.55	0
2020-09-18	$45.60	$49.55	0
2020-09-17	$45.60	$49.55	0
2020-09-16	$45.60	$49.55	0
2020-09-15	$45.60	$49.55	0
2020-09-14	$45.60	$49.55	0
2020-09-11	$45.60	$49.55	0
2020-09-10	$45.60	$49.55	400
2020-09-09	$51.04	$55.46	0
2020-09-08	$51.04	$55.46	0
2020-09-04	$51.04	$55.46	0
2020-09-03	$51.04	$55.46	0
2020-09-02	$51.04	$55.46	0
2020-09-01	$51.04	$55.46	0
2020-08-31	$51.04	$55.46	0
2020-08-28	$51.04	$54.38	0
2020-08-27	$51.04	$54.38	14,900
2020-08-26	$51.04	$54.38	0
2020-08-25	$51.04	$54.38	0
2020-08-24	$51.04	$54.38	0
2020-08-21	$51.04	$54.38	0
2020-08-20	$51.04	$54.38	0
2020-08-19	$51.04	$54.38	0
2020-08-18	$51.04	$54.38	15,000
2020-08-17	$51.04	$54.38	0
2020-08-14	$51.04	$54.38	0
2020-08-13	$51.04	$54.38	0
2020-08-12	$51.04	$54.38	0
2020-08-11	$51.04	$54.38	14,800
2020-08-10	$51.04	$54.38	0
2020-08-07	$51.04	$54.38	0
2020-08-06	$51.04	$54.38	0
2020-08-05	$51.04	$54.38	0
2020-08-04	$51.04	$54.38	0
2020-08-03	$51.04	$54.38	0
2020-07-31	$51.04	$54.38	0
2020-07-30	$51.04	$54.38	0
2020-07-29	$51.04	$54.38	0
2020-07-28	$51.04	$54.38	200
2020-07-27	$52.17	$55.58	27,500
2020-07-24	$51.65	$55.03	0
2020-07-23	$51.65	$55.03	0
2020-07-22	$51.65	$55.03	0
2020-07-21	$51.65	$55.03	0
2020-07-20	$51.65	$55.03	0
2020-07-17	$51.65	$55.03	0
2020-07-16	$51.65	$55.03	0
2020-07-15	$51.65	$55.03	0
2020-07-14	$51.65	$55.03	0
2020-07-13	$51.65	$55.03	0
2020-07-10	$51.65	$55.03	0
2020-07-09	$51.65	$55.03	0
2020-07-08	$51.65	$55.03	0
2020-07-07	$51.65	$55.03	1,300
2020-07-06	$51.04	$54.38	200
2020-07-02	$50.25	$53.54	300
2020-07-01	$51.26	$54.61	0
2020-06-30	$51.26	$54.61	0
2020-06-29	$51.26	$54.61	200
2020-06-26	$49.08	$52.29	6,800
2020-06-25	$49.31	$52.53	0
2020-06-24	$49.31	$52.53	0
2020-06-23	$49.31	$52.53	0
2020-06-22	$49.31	$52.53	0
2020-06-19	$49.31	$52.53	0
2020-06-18	$49.31	$52.53	100
2020-06-17	$49.31	$52.53	0
2020-06-16	$49.31	$52.53	0
2020-06-15	$49.31	$52.53	100
2020-06-12	$49.31	$52.53	300
2020-06-11	$48.39	$51.55	300
2020-06-10	$49.37	$52.60	0
2020-06-09	$49.37	$52.60	0
2020-06-08	$49.37	$52.60	200
2020-06-05	$44.90	$47.84	0
2020-06-04	$44.90	$47.84	0
2020-06-03	$44.90	$47.84	0
2020-06-02	$44.90	$47.84	0
2020-06-01	$44.90	$47.84	0
2020-05-29	$44.90	$47.84	0
2020-05-28	$44.90	$47.84	0
2020-05-27	$44.90	$47.84	0
2020-05-26	$44.90	$47.84	0
2020-05-22	$44.90	$47.84	900
2020-05-21	$44.90	$47.84	500
2020-05-20	$42.49	$45.27	0
2020-05-19	$42.49	$45.27	0
2020-05-18	$42.49	$45.27	0
2020-05-15	$42.49	$45.27	0
2020-05-14	$42.49	$45.27	0
2020-05-13	$42.49	$45.27	0
2020-05-12	$42.49	$45.27	0
2020-05-11	$42.49	$45.27	0
2020-05-08	$42.49	$45.27	0
2020-05-07	$42.49	$45.27	200
2020-05-06	$42.89	$45.69	2,600
2020-05-05	$44.15	$47.04	100
2020-05-04	$45.40	$48.37	0
2020-05-01	$45.40	$48.37	600
2020-04-30	$42.78	$45.58	0
2020-04-29	$42.78	$45.58	0
2020-04-28	$42.78	$45.58	12,300
2020-04-27	$40.65	$43.31	0
2020-04-24	$40.65	$43.31	100
2020-04-23	$40.67	$43.33	0
2020-04-22	$40.67	$43.33	0
2020-04-21	$40.67	$43.33	600
2020-04-20	$40.82	$43.49	400
2020-04-17	$39.72	$42.32	0
2020-04-16	$39.72	$42.32	0
2020-04-15	$39.72	$42.32	100
2020-04-14	$40.70	$43.36	0
2020-04-13	$40.70	$43.36	0
2020-04-09	$40.70	$43.36	0
2020-04-08	$40.70	$43.36	0
2020-04-07	$40.70	$43.36	300
2020-04-06	$36.08	$38.44	0
2020-04-03	$36.08	$38.44	400
2020-04-02	$40.00	$42.62	0
2020-04-01	$40.00	$42.62	1,500
2020-03-31	$40.00	$42.62	0
2020-03-30	$40.00	$42.62	0
2020-03-27	$40.00	$42.62	500
2020-03-26	$36.50	$38.89	5,800
2020-03-25	$36.51	$38.90	2,000
2020-03-24	$31.44	$33.50	0
2020-03-23	$31.44	$33.50	400
2020-03-20	$28.23	$30.08	0
2020-03-19	$28.23	$30.08	200
2020-03-18	$30.67	$32.68	0
2020-03-17	$30.67	$32.68	3,000
2020-03-16	$28.25	$30.10	200
2020-03-13	$34.69	$36.96	4,100
2020-03-12	$41.60	$44.32	0
2020-03-11	$41.60	$44.32	100
2020-03-10	$41.45	$44.16	200
2020-03-09	$46.73	$49.79	0
2020-03-06	$46.73	$49.79	0
2020-03-05	$46.73	$49.79	1,000
2020-03-04	$47.44	$50.54	300
2020-03-03	$47.45	$50.55	100
2020-03-02	$48.38	$51.54	0
2020-02-28	$48.38	$51.54	0
2020-02-27	$48.38	$51.54	500
2020-02-26	$49.97	$53.24	1,600
2020-02-25	$52.11	$55.52	0
2020-02-24	$52.11	$55.52	100
2020-02-21	$52.11	$55.52	0
2020-02-20	$52.11	$55.52	0
2020-02-19	$52.11	$55.52	0
2020-02-18	$52.11	$55.52	0
2020-02-14	$52.11	$55.52	0
2020-02-13	$52.11	$55.52	0
2020-02-12	$52.11	$55.52	0
2020-02-11	$52.11	$55.52	0
2020-02-10	$52.11	$55.52	0
2020-02-07	$52.11	$55.52	0
2020-02-06	$52.11	$55.52	0
2020-02-05	$52.11	$55.52	0
2020-02-04	$52.11	$55.52	200
2020-02-03	$53.64	$57.15	0
2020-01-31	$53.64	$57.15	0
2020-01-30	$53.64	$57.15	0
2020-01-29	$53.64	$57.15	0
2020-01-28	$53.64	$57.15	0
2020-01-27	$53.64	$57.15	0
2020-01-24	$53.64	$57.15	0
2020-01-23	$53.64	$57.15	0
2020-01-22	$53.64	$57.15	0
2020-01-21	$53.64	$57.15	0
2020-01-17	$53.64	$57.15	0
2020-01-16	$53.64	$57.15	0
2020-01-15	$53.64	$57.15	0
2020-01-14	$53.64	$57.15	200
2020-01-13	$55.93	$59.59	0
2020-01-10	$55.93	$59.59	0
2020-01-09	$55.93	$59.59	400
2020-01-08	$55.92	$59.58	0
2020-01-07	$55.92	$59.58	0
2020-01-06	$55.92	$59.58	0
2020-01-03	$55.92	$59.58	0
2020-01-02	$55.92	$59.58	0