SLFPY 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: 2010-10-15 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	$15.55	$39.32	100
2020-12-30	$15.80	$39.95	1,100
2020-12-29	$15.25	$38.56	0
2020-12-28	$15.25	$38.56	0
2020-12-24	$15.25	$38.56	0
2020-12-23	$15.25	$38.56	0
2020-12-22	$15.25	$38.56	0
2020-12-21	$15.25	$38.56	400
2020-12-18	$15.25	$38.56	0
2020-12-17	$15.25	$38.56	0
2020-12-16	$15.25	$38.56	200
2020-12-15	$15.10	$38.18	0
2020-12-14	$15.10	$38.18	100
2020-12-11	$15.09	$38.16	0
2020-12-10	$15.09	$38.16	0
2020-12-09	$15.09	$38.16	0
2020-12-08	$15.09	$38.16	0
2020-12-07	$15.09	$38.16	0
2020-12-04	$15.09	$38.16	200
2020-12-03	$14.45	$36.54	0
2020-12-02	$14.45	$36.54	0
2020-12-01	$14.45	$36.54	0
2020-11-30	$14.45	$36.54	0
2020-11-27	$14.45	$36.54	100
2020-11-25	$14.40	$36.41	0
2020-11-24	$14.40	$36.41	300
2020-11-23	$14.42	$36.46	0
2020-11-20	$14.42	$36.46	300
2020-11-19	$14.25	$36.03	0
2020-11-18	$14.25	$36.03	100
2020-11-17	$14.25	$36.03	0
2020-11-16	$14.25	$36.03	0
2020-11-13	$14.25	$36.03	0
2020-11-12	$14.25	$36.03	0
2020-11-11	$14.25	$36.03	0
2020-11-10	$14.25	$36.03	200
2020-11-09	$13.10	$33.13	100
2020-11-06	$12.14	$30.70	72,600
2020-11-05	$12.95	$32.75	600
2020-11-04	$11.50	$29.08	0
2020-11-03	$11.50	$29.08	0
2020-11-02	$11.50	$29.08	0
2020-10-30	$11.50	$29.08	900
2020-10-29	$11.01	$27.84	400
2020-10-28	$12.12	$30.65	0
2020-10-27	$12.12	$30.65	200
2020-10-26	$13.16	$33.28	0
2020-10-23	$13.16	$33.28	0
2020-10-22	$13.16	$33.28	0
2020-10-21	$13.16	$33.28	0
2020-10-20	$13.16	$33.28	0
2020-10-19	$13.16	$33.28	0
2020-10-16	$13.16	$33.28	400
2020-10-15	$13.36	$33.78	204,600
2020-10-14	$13.36	$33.78	200
2020-10-13	$13.13	$33.20	0
2020-10-12	$13.13	$33.20	300
2020-10-09	$13.13	$33.20	200
2020-10-08	$12.67	$32.04	0
2020-10-07	$12.67	$32.04	0
2020-10-06	$12.67	$32.04	300
2020-10-05	$11.28	$28.52	0
2020-10-02	$11.28	$28.52	0
2020-10-01	$11.28	$28.52	0
2020-09-30	$11.28	$28.52	300
2020-09-29	$11.16	$28.22	300
2020-09-28	$10.93	$27.64	900
2020-09-25	$10.71	$27.08	0
2020-09-24	$10.71	$27.08	0
2020-09-23	$10.71	$27.08	0
2020-09-22	$10.71	$27.08	900
2020-09-21	$10.68	$27.01	3,200
2020-09-18	$12.00	$30.34	2,300
2020-09-17	$11.86	$29.99	200
2020-09-16	$12.12	$30.65	200
2020-09-15	$11.95	$30.22	0
2020-09-14	$11.95	$30.22	400
2020-09-11	$12.00	$30.34	200
2020-09-10	$12.37	$31.28	0
2020-09-09	$12.37	$31.28	400
2020-09-08	$11.97	$30.27	0
2020-09-04	$11.97	$30.27	600
2020-09-03	$12.05	$30.47	3,100
2020-09-02	$12.46	$31.51	200
2020-09-01	$12.67	$32.04	0
2020-08-31	$12.67	$32.04	0
2020-08-28	$12.67	$32.04	0
2020-08-27	$12.67	$32.04	5,600
2020-08-26	$13.22	$33.43	0
2020-08-25	$13.22	$33.43	0
2020-08-24	$13.22	$33.43	0
2020-08-21	$13.22	$33.43	0
2020-08-20	$13.22	$33.43	2,900
2020-08-19	$13.61	$33.44	0
2020-08-18	$13.61	$33.44	0
2020-08-17	$13.61	$33.44	100
2020-08-14	$13.96	$34.30	0
2020-08-13	$13.96	$34.30	0
2020-08-12	$13.96	$34.30	0
2020-08-11	$13.96	$34.30	0
2020-08-10	$13.96	$34.30	300
2020-08-07	$13.67	$33.59	0
2020-08-06	$13.67	$33.59	0
2020-08-05	$13.67	$33.59	100
2020-08-04	$13.52	$33.22	0
2020-08-03	$13.52	$33.22	0
2020-07-31	$13.52	$33.22	0
2020-07-30	$13.52	$33.22	1,200
2020-07-29	$13.52	$33.22	0
2020-07-28	$13.52	$33.22	0
2020-07-27	$13.52	$33.22	0
2020-07-24	$13.52	$33.22	0
2020-07-23	$13.52	$33.22	0
2020-07-22	$13.52	$33.22	0
2020-07-21	$13.52	$33.22	0
2020-07-20	$13.52	$33.22	0
2020-07-17	$13.52	$33.22	1,000
2020-07-16	$13.73	$33.74	0
2020-07-15	$13.73	$33.74	205,000
2020-07-14	$13.25	$32.56	200
2020-07-13	$13.50	$33.17	0
2020-07-10	$13.50	$33.17	0
2020-07-09	$13.50	$33.17	0
2020-07-08	$13.50	$33.17	0
2020-07-07	$13.50	$33.17	0
2020-07-06	$13.50	$33.17	0
2020-07-02	$13.50	$33.17	1,000
2020-07-01	$13.10	$32.19	0
2020-06-30	$13.10	$32.19	200
2020-06-29	$13.10	$32.19	100
2020-06-26	$13.13	$32.26	0
2020-06-25	$13.13	$32.26	0
2020-06-24	$13.13	$32.26	0
2020-06-23	$13.13	$32.26	300
2020-06-22	$12.41	$30.50	500
2020-06-19	$12.50	$30.72	100
2020-06-18	$13.12	$32.24	0
2020-06-17	$13.12	$32.24	100
2020-06-16	$13.12	$32.24	1,600
2020-06-15	$12.92	$31.75	100
2020-06-12	$12.92	$31.75	0
2020-06-11	$12.92	$31.75	800
2020-06-10	$14.12	$34.70	300
2020-06-09	$14.15	$34.77	1,500
2020-06-08	$14.14	$34.75	1,000
2020-06-05	$13.65	$33.54	1,100
2020-06-04	$14.01	$34.43	0
2020-06-03	$14.01	$34.43	800
2020-06-02	$12.75	$31.33	0
2020-06-01	$12.75	$31.33	300
2020-05-29	$12.31	$30.25	1,300
2020-05-28	$12.60	$30.96	0
2020-05-27	$12.60	$30.96	4,600
2020-05-26	$11.42	$28.06	0
2020-05-22	$11.42	$28.06	900
2020-05-21	$11.68	$28.70	200
2020-05-20	$11.86	$29.14	800
2020-05-19	$10.95	$26.91	800
2020-05-18	$10.29	$25.29	0
2020-05-15	$10.29	$25.29	300
2020-05-14	$10.50	$25.80	400
2020-05-13	$11.03	$27.10	600
2020-05-12	$11.42	$28.06	500
2020-05-11	$10.10	$24.82	0
2020-05-08	$10.10	$24.82	0
2020-05-07	$10.10	$24.82	0
2020-05-06	$10.10	$24.82	0
2020-05-05	$10.10	$24.82	0
2020-05-04	$10.10	$24.82	500
2020-05-01	$10.05	$24.70	300
2020-04-30	$11.62	$28.55	0
2020-04-29	$11.62	$28.55	500
2020-04-28	$10.66	$26.20	1,500
2020-04-27	$10.56	$25.95	3,100
2020-04-24	$10.36	$25.46	0
2020-04-23	$10.36	$25.46	500
2020-04-22	$10.00	$24.57	0
2020-04-21	$10.00	$24.57	147,500
2020-04-20	$10.75	$26.42	200
2020-04-17	$10.35	$25.43	0
2020-04-16	$10.35	$25.43	2,500
2020-04-15	$10.35	$25.43	5,700
2020-04-14	$10.54	$25.90	1,200
2020-04-13	$10.63	$26.12	300
2020-04-09	$10.99	$27.01	7,100
2020-04-08	$10.49	$25.78	600
2020-04-07	$10.65	$26.17	400
2020-04-06	$10.71	$26.32	2,000
2020-04-03	$8.85	$21.75	800
2020-04-02	$9.99	$24.55	0
2020-04-01	$9.99	$22.92	4,000
2020-03-31	$11.10	$25.47	5,800
2020-03-30	$11.29	$25.91	200
2020-03-27	$11.15	$25.59	1,900
2020-03-26	$12.19	$27.97	1,300
2020-03-25	$10.63	$24.39	2,500
2020-03-24	$9.36	$21.48	700
2020-03-23	$8.18	$18.77	900
2020-03-20	$8.38	$19.23	0
2020-03-19	$8.38	$19.23	500
2020-03-18	$8.52	$19.55	400
2020-03-17	$9.78	$22.44	600
2020-03-16	$8.45	$19.39	2,600
2020-03-13	$9.95	$22.83	400
2020-03-12	$11.23	$25.77	800
2020-03-11	$12.58	$28.87	1,000
2020-03-10	$13.25	$30.41	200
2020-03-09	$12.85	$29.49	1,200
2020-03-06	$13.51	$31.00	600
2020-03-05	$14.49	$33.25	1,100
2020-03-04	$14.77	$33.89	2,100
2020-03-03	$14.59	$33.48	0
2020-03-02	$14.59	$33.48	4,900
2020-02-28	$13.75	$31.55	200
2020-02-27	$14.41	$33.07	2,400
2020-02-26	$15.66	$35.94	100
2020-02-25	$16.15	$37.06	0
2020-02-24	$16.15	$37.06	500
2020-02-21	$16.27	$37.34	0
2020-02-20	$16.27	$37.34	100
2020-02-19	$16.27	$37.34	0
2020-02-18	$16.27	$37.34	0
2020-02-14	$16.27	$37.34	0
2020-02-13	$16.27	$37.34	0
2020-02-12	$16.27	$37.34	0
2020-02-11	$16.27	$37.34	0
2020-02-10	$16.27	$37.34	2,600
2020-02-07	$16.03	$36.78	0
2020-02-06	$16.03	$36.78	0
2020-02-05	$16.03	$36.78	0
2020-02-04	$16.03	$36.78	0
2020-02-03	$16.03	$36.78	1,100
2020-01-31	$16.18	$37.13	100
2020-01-30	$16.51	$37.89	0
2020-01-29	$16.51	$37.89	0
2020-01-28	$16.51	$37.89	0
2020-01-27	$16.51	$37.89	0
2020-01-24	$16.51	$37.89	0
2020-01-23	$16.51	$37.89	0
2020-01-22	$16.51	$37.89	100
2020-01-21	$16.66	$38.23	0
2020-01-17	$16.66	$38.23	3,300
2020-01-16	$16.39	$37.61	100
2020-01-15	$16.00	$36.72	0
2020-01-14	$16.00	$36.72	200
2020-01-13	$16.39	$37.61	300
2020-01-10	$16.59	$38.07	0
2020-01-09	$16.59	$38.07	400
2020-01-08	$16.99	$38.99	500
2020-01-07	$17.08	$39.19	0
2020-01-06	$17.08	$39.19	0
2020-01-03	$17.08	$39.19	0
2020-01-02	$17.08	$39.19	0