MLCMF 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: 2011-06-01 to 2026-08-28
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	$40.25	$119.17	0
2020-12-30	$40.25	$119.17	0
2020-12-29	$40.25	$119.17	0
2020-12-28	$40.25	$119.17	0
2020-12-24	$40.25	$119.17	0
2020-12-23	$40.25	$119.17	0
2020-12-22	$40.25	$119.17	0
2020-12-21	$40.25	$119.17	0
2020-12-18	$40.25	$119.17	0
2020-12-17	$40.25	$119.17	0
2020-12-16	$40.25	$119.17	0
2020-12-15	$40.25	$119.17	0
2020-12-14	$40.25	$119.17	0
2020-12-11	$40.25	$119.17	0
2020-12-10	$40.25	$119.17	0
2020-12-09	$40.25	$119.17	0
2020-12-08	$40.25	$119.17	0
2020-12-07	$40.25	$119.17	0
2020-12-04	$40.25	$119.17	250
2020-12-03	$39.42	$116.72	0
2020-12-02	$39.42	$116.72	0
2020-12-01	$39.42	$116.72	411
2020-11-30	$28.83	$85.36	0
2020-11-27	$28.83	$85.36	0
2020-11-25	$28.83	$85.36	0
2020-11-24	$28.83	$85.36	0
2020-11-23	$28.83	$85.36	0
2020-11-20	$28.83	$85.36	0
2020-11-19	$28.83	$85.36	0
2020-11-18	$28.83	$85.36	0
2020-11-17	$28.83	$85.36	0
2020-11-16	$28.83	$85.36	0
2020-11-13	$28.83	$85.36	0
2020-11-12	$28.83	$85.36	0
2020-11-11	$28.83	$85.36	0
2020-11-10	$28.83	$85.36	0
2020-11-09	$28.83	$85.36	0
2020-11-06	$28.83	$85.36	0
2020-11-05	$28.83	$85.36	0
2020-11-04	$28.83	$85.36	0
2020-11-03	$28.83	$85.36	0
2020-11-02	$28.83	$85.36	389
2020-10-30	$28.37	$84.00	0
2020-10-29	$28.37	$84.00	0
2020-10-28	$28.37	$84.00	100
2020-10-27	$30.94	$91.61	0
2020-10-26	$30.94	$91.61	0
2020-10-23	$30.94	$91.61	0
2020-10-22	$30.94	$91.61	0
2020-10-21	$30.94	$91.61	0
2020-10-20	$30.94	$91.61	0
2020-10-19	$30.94	$91.61	0
2020-10-16	$30.94	$91.61	0
2020-10-15	$30.94	$91.61	0
2020-10-14	$30.94	$91.61	0
2020-10-13	$30.94	$91.61	0
2020-10-12	$30.94	$91.61	0
2020-10-09	$30.94	$91.61	0
2020-10-08	$30.94	$91.61	0
2020-10-07	$30.94	$91.61	366
2020-10-06	$30.23	$89.51	0
2020-10-05	$30.23	$89.51	200
2020-10-02	$32.07	$94.94	0
2020-10-01	$32.07	$94.94	0
2020-09-30	$32.07	$94.94	0
2020-09-29	$32.07	$94.94	0
2020-09-28	$32.07	$94.94	0
2020-09-25	$32.07	$94.94	0
2020-09-24	$32.07	$94.94	0
2020-09-23	$32.07	$94.94	0
2020-09-22	$32.07	$94.94	0
2020-09-21	$32.07	$94.94	0
2020-09-18	$32.07	$94.94	0
2020-09-17	$32.07	$94.94	0
2020-09-16	$32.07	$94.94	0
2020-09-15	$32.07	$94.94	500
2020-09-14	$32.57	$96.43	231
2020-09-11	$32.30	$95.64	0
2020-09-10	$32.30	$95.64	0
2020-09-09	$32.30	$95.64	1,877
2020-09-08	$27.95	$82.76	0
2020-09-04	$27.95	$82.76	0
2020-09-03	$27.95	$82.76	0
2020-09-02	$27.95	$82.76	0
2020-09-01	$27.95	$82.76	0
2020-08-31	$27.95	$82.76	0
2020-08-28	$27.95	$82.76	0
2020-08-27	$27.95	$82.76	0
2020-08-26	$27.95	$82.76	0
2020-08-25	$27.95	$82.76	0
2020-08-24	$27.95	$82.76	532
2020-08-21	$28.95	$85.72	0
2020-08-20	$28.95	$85.72	0
2020-08-19	$28.95	$85.72	0
2020-08-18	$28.95	$85.72	0
2020-08-17	$28.95	$85.72	0
2020-08-14	$28.95	$85.72	0
2020-08-13	$28.95	$85.72	0
2020-08-12	$28.95	$85.72	0
2020-08-11	$28.95	$85.72	0
2020-08-10	$28.95	$85.72	200
2020-08-07	$28.00	$82.90	3,932
2020-08-06	$28.31	$83.82	109
2020-08-05	$29.58	$87.58	0
2020-08-04	$29.58	$87.58	0
2020-08-03	$29.58	$87.58	0
2020-07-31	$29.58	$87.58	0
2020-07-30	$29.58	$87.58	1,600
2020-07-29	$28.87	$85.48	0
2020-07-28	$28.87	$85.48	0
2020-07-27	$28.87	$85.48	0
2020-07-24	$28.87	$85.48	534
2020-07-23	$25.55	$75.65	0
2020-07-22	$25.55	$75.65	0
2020-07-21	$25.55	$75.65	0
2020-07-20	$25.55	$75.65	0
2020-07-17	$25.55	$75.65	0
2020-07-16	$25.55	$75.65	0
2020-07-15	$25.55	$75.65	150
2020-07-14	$26.08	$77.22	0
2020-07-13	$26.08	$77.22	0
2020-07-10	$26.08	$77.22	0
2020-07-09	$26.08	$77.22	0
2020-07-08	$26.08	$77.22	0
2020-07-07	$26.08	$77.22	137
2020-07-06	$26.89	$79.62	0
2020-07-02	$26.89	$79.62	0
2020-07-01	$26.89	$79.62	0
2020-06-30	$26.89	$79.62	0
2020-06-29	$26.89	$79.62	0
2020-06-26	$26.89	$79.62	0
2020-06-25	$26.89	$79.62	0
2020-06-24	$26.89	$79.62	0
2020-06-23	$26.89	$79.62	0
2020-06-22	$26.89	$79.62	0
2020-06-19	$26.89	$79.62	0
2020-06-18	$26.89	$79.62	0
2020-06-17	$26.89	$79.62	0
2020-06-16	$26.89	$79.62	0
2020-06-15	$26.89	$79.62	1,100
2020-06-12	$25.22	$74.67	0
2020-06-11	$25.22	$74.67	124
2020-06-10	$29.50	$87.36	0
2020-06-09	$29.50	$87.36	1,628
2020-06-08	$28.00	$82.90	0
2020-06-05	$28.00	$82.90	0
2020-06-04	$28.00	$82.90	1,000
2020-06-03	$27.58	$81.65	1,205
2020-06-02	$23.00	$68.10	0
2020-06-01	$23.00	$68.10	0
2020-05-29	$23.00	$68.10	2,004
2020-05-28	$24.52	$72.59	889
2020-05-27	$23.04	$68.22	209
2020-05-26	$21.10	$62.47	0
2020-05-22	$21.10	$62.47	200
2020-05-21	$21.50	$63.66	0
2020-05-20	$21.50	$63.66	0
2020-05-19	$21.50	$63.66	0
2020-05-18	$21.50	$63.66	492
2020-05-15	$20.56	$60.87	100
2020-05-14	$20.61	$61.03	180
2020-05-13	$22.00	$65.14	1,621
2020-05-12	$23.02	$68.16	0
2020-05-11	$23.02	$68.16	291
2020-05-08	$24.52	$72.59	180
2020-05-07	$23.44	$69.40	0
2020-05-06	$23.44	$69.40	1,756
2020-05-05	$23.22	$68.75	0
2020-05-04	$23.22	$68.75	103
2020-05-01	$25.80	$76.39	0
2020-04-30	$25.80	$76.39	500
2020-04-29	$28.60	$84.68	100
2020-04-28	$27.06	$80.12	0
2020-04-27	$27.06	$80.12	100
2020-04-24	$26.05	$77.12	0
2020-04-23	$26.05	$77.12	0
2020-04-22	$26.05	$77.12	0
2020-04-21	$26.05	$77.12	1,946
2020-04-20	$28.29	$83.76	100
2020-04-17	$28.69	$84.95	200
2020-04-16	$28.99	$85.83	1,828
2020-04-15	$28.70	$84.98	1,594
2020-04-14	$30.26	$89.60	292
2020-04-13	$29.68	$87.89	0
2020-04-09	$29.68	$87.89	0
2020-04-08	$29.68	$87.89	0
2020-04-07	$29.68	$87.89	180
2020-04-06	$27.62	$81.78	0
2020-04-03	$27.62	$81.78	120
2020-04-02	$28.68	$84.91	0
2020-04-01	$28.68	$84.91	0
2020-03-31	$28.68	$84.91	0
2020-03-30	$28.68	$84.91	0
2020-03-27	$28.68	$84.91	180
2020-03-26	$29.00	$85.86	100
2020-03-25	$24.61	$72.87	0
2020-03-24	$24.61	$72.87	0
2020-03-23	$24.61	$72.87	0
2020-03-20	$24.61	$72.87	0
2020-03-19	$24.61	$72.87	0
2020-03-18	$24.61	$72.87	0
2020-03-17	$24.61	$72.87	366
2020-03-16	$40.02	$118.50	0
2020-03-13	$40.02	$118.50	0
2020-03-12	$40.02	$118.50	0
2020-03-11	$40.02	$118.50	0
2020-03-10	$40.02	$118.50	113
2020-03-09	$45.49	$134.69	0
2020-03-06	$45.49	$134.69	0
2020-03-05	$45.49	$134.69	0
2020-03-04	$45.49	$134.69	0
2020-03-03	$45.49	$134.69	0
2020-03-02	$45.49	$134.69	0
2020-02-28	$45.49	$134.69	0
2020-02-27	$45.49	$134.69	1,151
2020-02-26	$45.73	$135.40	865
2020-02-25	$44.76	$132.51	200
2020-02-24	$45.50	$134.72	100
2020-02-21	$45.70	$135.31	372
2020-02-20	$45.50	$134.72	0
2020-02-19	$45.50	$134.72	0
2020-02-18	$45.50	$134.72	0
2020-02-14	$45.50	$134.72	0
2020-02-13	$45.50	$134.72	0
2020-02-12	$45.50	$134.72	0
2020-02-11	$45.50	$134.72	0
2020-02-10	$45.50	$134.72	0
2020-02-07	$45.50	$134.72	960
2020-02-06	$48.27	$142.92	0
2020-02-05	$48.27	$142.92	100
2020-02-04	$47.29	$140.03	0
2020-02-03	$47.29	$140.03	0
2020-01-31	$47.29	$140.03	972
2020-01-30	$46.32	$137.15	0
2020-01-29	$46.32	$137.15	448
2020-01-28	$48.61	$143.93	0
2020-01-27	$48.61	$143.93	0
2020-01-24	$48.61	$143.93	0
2020-01-23	$48.61	$143.93	0
2020-01-22	$48.61	$143.93	0
2020-01-21	$48.61	$143.93	100
2020-01-17	$45.96	$136.08	0
2020-01-16	$45.96	$136.08	0
2020-01-15	$45.96	$136.08	100
2020-01-14	$45.89	$135.87	523
2020-01-13	$46.58	$137.92	0
2020-01-10	$46.58	$137.92	0
2020-01-09	$46.58	$137.92	0
2020-01-08	$46.58	$137.92	0
2020-01-07	$46.58	$137.92	546
2020-01-06	$47.72	$141.29	120
2020-01-03	$48.62	$143.96	0
2020-01-02	$48.62	$143.96	101