MLSPF 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: 2008-07-29 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	$5.82	$6.48	1,116
2020-12-30	$5.61	$6.24	37,134
2020-12-29	$5.80	$6.45	175,326
2020-12-28	$5.24	$5.83	0
2020-12-24	$5.24	$5.83	0
2020-12-23	$5.24	$5.83	0
2020-12-22	$5.24	$5.83	0
2020-12-21	$5.24	$5.83	0
2020-12-18	$5.24	$5.83	0
2020-12-17	$5.24	$5.83	0
2020-12-16	$5.24	$5.83	0
2020-12-15	$5.24	$5.83	258
2020-12-14	$4.82	$5.36	1,503
2020-12-11	$4.89	$5.44	0
2020-12-10	$4.89	$5.44	0
2020-12-09	$4.89	$5.44	87,835
2020-12-08	$5.12	$5.70	0
2020-12-07	$5.12	$5.70	0
2020-12-04	$5.12	$5.70	0
2020-12-03	$5.12	$5.70	86
2020-12-02	$5.01	$5.57	215
2020-12-01	$4.98	$5.54	0
2020-11-30	$5.01	$5.57	201,771
2020-11-27	$4.98	$5.54	32,713
2020-11-25	$5.31	$5.91	859
2020-11-24	$4.98	$5.54	644
2020-11-23	$4.94	$5.49	4,551
2020-11-20	$4.98	$5.54	1,331
2020-11-19	$4.66	$5.18	515
2020-11-18	$4.94	$5.49	18,889
2020-11-17	$4.89	$5.44	4,594
2020-11-16	$4.57	$5.08	0
2020-11-13	$4.57	$5.08	10,303
2020-11-12	$4.54	$5.05	0
2020-11-11	$4.54	$5.05	1,288
2020-11-10	$4.61	$5.13	57,827
2020-11-09	$3.89	$4.33	17,172
2020-11-06	$3.89	$4.33	8,028
2020-11-05	$3.91	$4.35	1,030
2020-11-04	$3.49	$3.89	0
2020-11-03	$3.49	$3.89	0
2020-11-02	$3.49	$3.89	0
2020-10-30	$3.49	$3.89	3,563
2020-10-29	$3.49	$3.89	17,301
2020-10-28	$3.59	$3.99	4,293
2020-10-27	$3.84	$4.27	0
2020-10-26	$3.84	$4.27	86
2020-10-23	$3.87	$4.30	0
2020-10-22	$3.87	$4.30	3,177
2020-10-21	$3.82	$4.25	0
2020-10-20	$3.82	$4.25	172
2020-10-19	$3.82	$4.25	0
2020-10-16	$3.82	$4.25	1,631
2020-10-15	$3.63	$4.04	1,073
2020-10-14	$3.80	$4.22	1,503
2020-10-13	$3.84	$4.27	86
2020-10-12	$4.08	$4.53	43
2020-10-09	$4.15	$4.61	2,275
2020-10-08	$3.89	$4.33	8,028
2020-10-07	$3.96	$4.40	12,707
2020-10-06	$3.59	$3.99	0
2020-10-05	$3.59	$3.99	2,147
2020-10-02	$3.45	$3.83	0
2020-10-01	$3.45	$3.83	515
2020-09-30	$3.45	$3.83	0
2020-09-29	$3.45	$3.83	0
2020-09-28	$3.45	$3.83	429
2020-09-25	$3.19	$3.55	0
2020-09-24	$3.19	$3.55	0
2020-09-23	$3.19	$3.55	5,366
2020-09-22	$3.31	$3.68	14,081
2020-09-21	$3.63	$4.04	0
2020-09-18	$3.63	$4.04	14,167
2020-09-17	$3.47	$3.86	0
2020-09-16	$3.47	$3.86	0
2020-09-15	$3.47	$3.86	0
2020-09-14	$3.47	$3.86	0
2020-09-11	$3.47	$3.86	1,116
2020-09-10	$3.63	$4.04	0
2020-09-09	$3.63	$4.04	3,563
2020-09-08	$3.47	$3.86	215
2020-09-04	$3.42	$3.81	4,551
2020-09-03	$3.61	$4.02	31,940
2020-09-02	$3.28	$3.65	0
2020-09-01	$3.28	$3.65	0
2020-08-31	$3.28	$3.65	0
2020-08-28	$3.28	$3.65	3,349
2020-08-27	$3.31	$3.68	301
2020-08-26	$3.14	$3.50	5,023
2020-08-25	$3.00	$3.34	4,336
2020-08-24	$3.03	$3.37	0
2020-08-21	$3.03	$3.37	644
2020-08-20	$3.12	$3.47	215
2020-08-19	$3.19	$3.55	429
2020-08-18	$3.26	$3.63	1,374
2020-08-17	$3.03	$3.37	0
2020-08-14	$3.03	$3.37	2,147
2020-08-13	$3.14	$3.50	0
2020-08-12	$3.14	$3.50	0
2020-08-11	$3.14	$3.50	0
2020-08-10	$3.14	$3.50	12,879
2020-08-07	$2.96	$3.29	4,808
2020-08-06	$2.80	$3.11	0
2020-08-05	$2.80	$3.11	0
2020-08-04	$2.80	$3.11	4,551
2020-08-03	$2.70	$3.01	0
2020-07-31	$2.70	$3.01	301
2020-07-30	$2.77	$3.08	8,285
2020-07-29	$2.91	$3.24	0
2020-07-28	$2.91	$3.24	301
2020-07-27	$2.91	$3.24	9,530
2020-07-24	$3.05	$3.39	118,959
2020-07-23	$3.10	$3.45	343
2020-07-22	$3.14	$3.50	45,162
2020-07-21	$3.61	$4.02	0
2020-07-20	$3.61	$4.02	0
2020-07-17	$3.61	$4.02	0
2020-07-16	$3.61	$4.02	0
2020-07-15	$3.61	$4.02	0
2020-07-14	$3.61	$4.02	0
2020-07-13	$3.61	$4.02	0
2020-07-10	$3.61	$4.02	4,293
2020-07-09	$3.40	$3.78	0
2020-07-08	$3.40	$3.78	0
2020-07-07	$3.40	$3.78	0
2020-07-06	$3.40	$3.78	4,250
2020-07-02	$3.26	$3.63	0
2020-07-01	$3.26	$3.63	41,513
2020-06-30	$3.26	$3.63	0
2020-06-29	$3.26	$3.63	3,177
2020-06-26	$3.26	$3.63	0
2020-06-25	$3.26	$3.63	15,498
2020-06-24	$3.35	$3.73	0
2020-06-23	$3.35	$3.73	0
2020-06-22	$3.35	$3.73	86
2020-06-19	$3.49	$3.89	386
2020-06-18	$3.38	$3.76	13,823
2020-06-17	$3.26	$3.63	0
2020-06-16	$3.26	$3.63	0
2020-06-15	$3.26	$3.63	19,276
2020-06-12	$3.28	$3.65	0
2020-06-11	$3.28	$3.65	1,975
2020-06-10	$3.96	$4.40	0
2020-06-09	$3.96	$4.40	28,806
2020-06-08	$4.31	$4.79	0
2020-06-05	$4.31	$4.79	24,170
2020-06-04	$3.84	$4.27	0
2020-06-03	$3.84	$4.27	687
2020-06-02	$3.73	$4.15	215
2020-06-01	$3.42	$3.81	1,288
2020-05-29	$3.70	$4.12	0
2020-05-28	$3.70	$4.12	35,288
2020-05-27	$3.49	$3.89	12,536
2020-05-26	$2.80	$3.11	3,778
2020-05-22	$2.73	$3.03	2,361
2020-05-21	$2.59	$2.88	4,379
2020-05-20	$2.59	$2.88	472
2020-05-19	$2.68	$2.98	4,207
2020-05-18	$2.59	$2.88	9,702
2020-05-15	$2.40	$2.67	6,869
2020-05-14	$2.24	$2.49	6,439
2020-05-13	$2.33	$2.59	1,374
2020-05-12	$2.61	$2.90	343
2020-05-11	$2.63	$2.93	215
2020-05-08	$2.75	$3.06	1,288
2020-05-07	$2.80	$3.11	0
2020-05-06	$2.80	$3.11	42,887
2020-05-05	$2.70	$3.01	365,678
2020-05-04	$2.87	$3.19	0
2020-05-01	$2.87	$3.19	145,747
2020-04-30	$2.84	$3.16	11,119
2020-04-29	$2.75	$3.06	7,384
2020-04-28	$2.75	$3.06	61,905
2020-04-27	$2.49	$2.77	0
2020-04-24	$2.49	$2.77	0
2020-04-23	$2.49	$2.77	0
2020-04-22	$2.49	$2.77	0
2020-04-21	$2.49	$2.77	45,978
2020-04-20	$2.66	$2.95	0
2020-04-17	$2.66	$2.95	6,053
2020-04-16	$2.31	$2.56	12,879
2020-04-15	$2.47	$2.75	8,028
2020-04-14	$2.82	$3.13	8,243
2020-04-13	$2.84	$3.16	1,030
2020-04-09	$2.82	$3.13	0
2020-04-08	$2.82	$3.13	209,541
2020-04-07	$2.56	$2.85	3,177
2020-04-06	$2.54	$2.82	258
2020-04-03	$2.07	$2.31	7,942
2020-04-02	$2.14	$2.38	343
2020-04-01	$2.10	$2.33	215
2020-03-31	$2.66	$2.95	21,207
2020-03-30	$2.59	$2.88	34,730
2020-03-27	$3.07	$3.42	2,061
2020-03-26	$3.03	$3.37	773
2020-03-25	$3.03	$3.37	12,192
2020-03-24	$2.68	$2.98	1,588
2020-03-23	$2.45	$2.72	429
2020-03-20	$2.45	$2.72	5,366
2020-03-19	$3.14	$3.50	0
2020-03-18	$3.14	$3.50	3,005
2020-03-17	$3.61	$4.02	1,245
2020-03-16	$4.43	$4.92	2,962
2020-03-13	$4.43	$4.92	11,119
2020-03-12	$4.43	$4.92	19,318
2020-03-11	$4.89	$5.44	0
2020-03-10	$4.89	$5.44	0
2020-03-09	$4.89	$5.44	773
2020-03-06	$5.47	$6.09	773
2020-03-05	$5.59	$6.22	3,606
2020-03-04	$6.13	$6.81	1,331
2020-03-03	$6.24	$6.94	86
2020-03-02	$6.45	$7.18	0
2020-02-28	$6.45	$7.18	10,732
2020-02-27	$6.59	$7.33	7,599
2020-02-26	$6.94	$7.72	0
2020-02-25	$6.94	$7.72	0
2020-02-24	$6.94	$7.72	429
2020-02-21	$7.50	$8.34	0
2020-02-20	$7.50	$8.34	5,280
2020-02-19	$7.34	$8.16	2,104
2020-02-18	$6.99	$7.77	43
2020-02-14	$7.17	$7.98	987
2020-02-13	$7.17	$7.98	4,465
2020-02-12	$7.15	$7.95	6,826
2020-02-11	$7.43	$8.26	2,147
2020-02-10	$7.10	$7.90	43
2020-02-07	$7.38	$8.21	3,606
2020-02-06	$7.36	$8.19	0
2020-02-05	$7.36	$8.19	129
2020-02-04	$7.29	$8.11	0
2020-02-03	$7.29	$8.11	147,422
2020-01-31	$7.20	$8.01	5,152
2020-01-30	$7.36	$8.19	0
2020-01-29	$7.36	$8.19	258
2020-01-28	$7.34	$8.16	1,374
2020-01-27	$7.24	$8.06	429
2020-01-24	$7.43	$8.26	4,035
2020-01-23	$7.36	$8.19	215
2020-01-22	$7.41	$8.24	43
2020-01-21	$7.24	$8.06	1,545
2020-01-17	$7.15	$7.95	0
2020-01-16	$7.15	$7.95	773
2020-01-15	$7.24	$8.06	6,482
2020-01-14	$7.24	$8.06	4,636
2020-01-13	$7.24	$8.06	0
2020-01-10	$7.24	$8.06	0
2020-01-09	$7.24	$8.06	343
2020-01-08	$7.36	$8.19	0
2020-01-07	$7.36	$8.19	0
2020-01-06	$7.36	$8.19	429
2020-01-03	$7.31	$8.13	1,631
2020-01-02	$7.45	$8.29	0