MONRF 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: 2013-12-20 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	$58.10	$61.21	0
2020-12-30	$58.10	$61.21	0
2020-12-29	$58.10	$61.21	700
2020-12-28	$58.10	$61.21	0
2020-12-24	$58.10	$61.21	0
2020-12-23	$58.10	$61.21	0
2020-12-22	$58.10	$61.21	0
2020-12-21	$58.10	$61.21	600
2020-12-18	$59.55	$62.73	0
2020-12-17	$59.55	$62.73	0
2020-12-16	$59.55	$62.73	100
2020-12-15	$59.30	$62.47	2,100
2020-12-14	$58.94	$62.09	300
2020-12-11	$57.35	$60.42	2,500
2020-12-10	$56.01	$59.00	400
2020-12-09	$57.00	$60.05	200
2020-12-08	$54.20	$57.10	200
2020-12-07	$53.55	$56.41	400
2020-12-04	$51.90	$54.67	400
2020-12-03	$51.90	$54.67	100
2020-12-02	$49.70	$52.36	0
2020-12-01	$49.70	$52.36	100
2020-11-30	$49.70	$52.36	0
2020-11-27	$49.70	$52.36	0
2020-11-25	$49.70	$52.36	1,500
2020-11-24	$48.95	$51.57	1,000
2020-11-23	$48.95	$51.57	100
2020-11-20	$48.95	$51.57	100
2020-11-19	$48.95	$51.57	0
2020-11-18	$48.95	$51.57	0
2020-11-17	$48.95	$51.57	0
2020-11-16	$48.95	$51.57	1,000
2020-11-13	$47.74	$50.29	400
2020-11-12	$47.19	$49.71	100
2020-11-11	$47.60	$50.14	500
2020-11-10	$46.43	$48.91	5,100
2020-11-09	$48.03	$50.60	2,000
2020-11-06	$45.34	$47.76	400
2020-11-05	$42.69	$44.97	0
2020-11-04	$42.69	$44.97	300
2020-11-03	$40.90	$43.09	0
2020-11-02	$40.90	$43.09	100
2020-10-30	$40.59	$42.76	800
2020-10-29	$40.10	$42.24	800
2020-10-28	$41.80	$44.03	200
2020-10-27	$44.05	$46.40	300
2020-10-26	$45.66	$48.10	0
2020-10-23	$45.66	$48.10	500
2020-10-22	$43.60	$45.93	500
2020-10-21	$44.70	$47.09	300
2020-10-20	$44.85	$47.25	1,100
2020-10-19	$43.50	$45.82	300
2020-10-16	$41.30	$43.51	0
2020-10-15	$41.30	$43.51	200
2020-10-14	$42.70	$44.98	22,100
2020-10-13	$42.70	$44.98	0
2020-10-12	$42.70	$44.98	0
2020-10-09	$42.70	$44.98	1,000
2020-10-08	$42.65	$44.93	0
2020-10-07	$42.65	$44.93	0
2020-10-06	$42.65	$44.93	100
2020-10-05	$41.18	$43.38	0
2020-10-02	$41.18	$43.38	0
2020-10-01	$41.18	$43.38	0
2020-09-30	$41.18	$43.38	0
2020-09-29	$41.18	$43.38	1,700
2020-09-28	$41.55	$43.77	300
2020-09-25	$40.92	$43.11	200
2020-09-24	$40.90	$43.09	0
2020-09-23	$40.90	$43.09	100
2020-09-22	$41.20	$43.40	200
2020-09-21	$43.75	$46.09	0
2020-09-18	$43.75	$46.09	600
2020-09-17	$43.95	$46.30	100
2020-09-16	$41.70	$43.93	0
2020-09-15	$41.70	$43.93	0
2020-09-14	$41.70	$43.93	300
2020-09-11	$40.50	$42.66	0
2020-09-10	$40.50	$42.66	1,100
2020-09-09	$40.45	$42.61	2,200
2020-09-08	$40.00	$42.14	0
2020-09-04	$40.00	$42.14	0
2020-09-03	$40.00	$42.14	2,300
2020-09-02	$38.95	$41.03	0
2020-09-01	$38.95	$41.03	0
2020-08-31	$38.95	$41.03	300
2020-08-28	$38.80	$40.87	0
2020-08-27	$38.80	$40.87	700
2020-08-26	$38.50	$40.56	0
2020-08-25	$38.50	$40.56	200
2020-08-24	$38.50	$40.56	0
2020-08-21	$38.50	$40.56	0
2020-08-20	$38.50	$40.56	100
2020-08-19	$38.50	$40.56	300
2020-08-18	$38.74	$40.81	100
2020-08-17	$38.74	$40.81	0
2020-08-14	$38.74	$40.81	0
2020-08-13	$38.74	$40.81	0
2020-08-12	$38.74	$40.81	0
2020-08-11	$38.74	$40.81	200
2020-08-10	$38.74	$40.81	1,100
2020-08-07	$38.74	$40.81	1,400
2020-08-06	$38.45	$40.51	0
2020-08-05	$38.45	$40.51	200
2020-08-04	$37.42	$39.42	6,000
2020-08-03	$38.45	$40.51	100
2020-07-31	$39.64	$41.76	0
2020-07-30	$39.64	$41.76	2,500
2020-07-29	$38.76	$40.83	800
2020-07-28	$38.39	$40.44	400
2020-07-27	$40.55	$42.72	15,500
2020-07-24	$38.90	$40.98	500
2020-07-23	$38.60	$40.66	0
2020-07-22	$38.60	$40.66	200
2020-07-21	$39.25	$41.35	0
2020-07-20	$39.25	$41.35	0
2020-07-17	$39.25	$41.35	0
2020-07-16	$39.25	$41.35	0
2020-07-15	$39.25	$41.35	0
2020-07-14	$39.25	$41.35	5,100
2020-07-13	$39.25	$41.35	0
2020-07-10	$39.25	$41.35	0
2020-07-09	$39.25	$41.35	900
2020-07-08	$39.65	$41.77	4,900
2020-07-07	$39.45	$41.56	1,100
2020-07-06	$38.54	$40.60	0
2020-07-02	$38.54	$40.60	0
2020-07-01	$38.54	$40.60	0
2020-06-30	$38.54	$40.60	300
2020-06-29	$38.74	$40.81	0
2020-06-26	$38.74	$40.81	3,000
2020-06-25	$38.00	$40.03	0
2020-06-24	$38.00	$40.03	0
2020-06-23	$38.00	$40.03	0
2020-06-22	$38.00	$40.03	0
2020-06-19	$38.00	$40.03	0
2020-06-18	$38.00	$40.03	0
2020-06-17	$38.00	$40.03	100
2020-06-16	$38.00	$40.03	100
2020-06-15	$38.00	$40.03	100
2020-06-12	$38.00	$40.03	900
2020-06-11	$38.30	$40.35	400
2020-06-10	$39.45	$41.56	0
2020-06-09	$39.45	$41.56	300
2020-06-08	$40.15	$42.30	0
2020-06-05	$40.15	$42.30	1,200
2020-06-04	$40.00	$42.14	0
2020-06-03	$40.00	$42.14	600
2020-06-02	$37.30	$39.29	0
2020-06-01	$37.30	$39.29	700
2020-05-29	$37.50	$39.50	200
2020-05-28	$39.00	$41.08	200
2020-05-27	$35.09	$36.97	0
2020-05-26	$35.09	$36.97	0
2020-05-22	$35.09	$36.97	0
2020-05-21	$35.09	$36.97	6,700
2020-05-20	$35.10	$36.98	0
2020-05-19	$35.10	$36.98	0
2020-05-18	$35.10	$36.98	100
2020-05-15	$34.30	$36.13	200
2020-05-14	$34.30	$36.13	200
2020-05-13	$35.00	$36.87	300
2020-05-12	$33.65	$35.45	0
2020-05-11	$33.65	$35.45	100
2020-05-08	$37.10	$39.08	0
2020-05-07	$37.10	$39.08	800
2020-05-06	$35.95	$37.87	0
2020-05-05	$35.95	$37.87	0
2020-05-04	$35.95	$37.87	300
2020-05-01	$38.85	$40.93	0
2020-04-30	$38.85	$40.93	100
2020-04-29	$36.84	$38.81	0
2020-04-28	$36.84	$38.81	4,200
2020-04-27	$36.15	$38.08	300
2020-04-24	$37.80	$39.82	0
2020-04-23	$37.80	$39.82	0
2020-04-22	$37.80	$39.82	100
2020-04-21	$38.80	$40.87	1,700
2020-04-20	$38.80	$40.87	0
2020-04-17	$38.80	$40.87	0
2020-04-16	$38.80	$40.87	0
2020-04-15	$38.80	$40.87	300
2020-04-14	$34.91	$36.78	200
2020-04-13	$41.39	$43.60	0
2020-04-09	$41.39	$43.60	600
2020-04-08	$38.80	$40.87	800
2020-04-07	$39.40	$41.51	1,100
2020-04-06	$37.25	$39.24	700
2020-04-03	$35.80	$37.71	300
2020-04-02	$37.05	$39.03	400
2020-04-01	$36.10	$38.03	1,500
2020-03-31	$38.65	$40.72	3,600
2020-03-30	$34.50	$36.34	0
2020-03-27	$34.50	$36.34	400
2020-03-26	$40.01	$42.15	18,100
2020-03-25	$38.28	$40.33	300
2020-03-24	$34.50	$36.34	400
2020-03-23	$28.76	$30.30	200
2020-03-20	$32.95	$34.71	700
2020-03-19	$30.00	$31.60	0
2020-03-18	$30.00	$31.60	0
2020-03-17	$30.00	$31.60	3,800
2020-03-16	$29.97	$31.57	300
2020-03-13	$31.15	$32.81	0
2020-03-12	$31.15	$32.81	1,200
2020-03-11	$33.24	$35.02	2,200
2020-03-10	$34.05	$35.87	1,800
2020-03-09	$35.50	$37.40	1,200
2020-03-06	$37.75	$39.77	600
2020-03-05	$38.45	$40.51	200
2020-03-04	$38.63	$40.69	900
2020-03-03	$38.90	$40.98	600
2020-03-02	$39.05	$41.14	300
2020-02-28	$39.74	$41.86	900
2020-02-27	$39.50	$41.61	900
2020-02-26	$38.00	$40.03	1,300
2020-02-25	$38.50	$40.56	1,200
2020-02-24	$38.53	$40.59	9,200
2020-02-21	$42.48	$44.75	0
2020-02-20	$42.48	$44.75	100
2020-02-19	$42.48	$44.75	200
2020-02-18	$40.46	$42.62	200
2020-02-14	$41.67	$43.90	2,700
2020-02-13	$42.41	$44.68	200
2020-02-12	$41.95	$44.19	500
2020-02-11	$41.99	$44.23	3,300
2020-02-10	$43.75	$46.09	11,500
2020-02-07	$42.81	$45.10	1,200
2020-02-06	$43.88	$46.23	500
2020-02-05	$44.05	$46.40	3,100
2020-02-04	$44.74	$47.13	0
2020-02-03	$44.74	$47.13	0
2020-01-31	$44.74	$47.13	0
2020-01-30	$44.74	$47.13	0
2020-01-29	$44.74	$47.13	100
2020-01-28	$45.04	$47.45	0
2020-01-27	$45.04	$47.45	0
2020-01-24	$45.04	$47.45	1,200
2020-01-23	$45.20	$47.62	100
2020-01-22	$45.74	$48.18	3,100
2020-01-21	$45.14	$47.55	200
2020-01-17	$47.66	$50.21	500
2020-01-16	$47.99	$50.55	0
2020-01-15	$47.99	$50.55	2,000
2020-01-14	$45.38	$47.81	300
2020-01-13	$45.93	$48.38	1,500
2020-01-10	$45.00	$47.41	0
2020-01-09	$45.00	$47.41	0
2020-01-08	$45.00	$47.41	0
2020-01-07	$45.00	$47.41	0
2020-01-06	$45.00	$47.41	400
2020-01-03	$45.26	$47.68	1,000
2020-01-02	$45.05	$47.46	300