STLJF 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: 2011-04-21 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	$36.42	$39.18	0
2020-12-30	$36.42	$39.18	800
2020-12-29	$36.55	$39.32	0
2020-12-28	$36.55	$39.32	0
2020-12-24	$36.55	$39.32	0
2020-12-23	$36.55	$39.32	0
2020-12-22	$36.55	$39.32	200
2020-12-21	$36.64	$39.42	700
2020-12-18	$36.44	$39.20	200
2020-12-17	$35.82	$38.53	0
2020-12-16	$35.82	$38.53	0
2020-12-15	$35.82	$38.53	200
2020-12-14	$35.01	$37.66	200
2020-12-11	$34.86	$37.50	0
2020-12-10	$34.86	$37.50	0
2020-12-09	$34.86	$37.50	0
2020-12-08	$34.86	$37.50	200
2020-12-07	$35.21	$37.88	0
2020-12-04	$35.21	$37.88	300
2020-12-03	$34.90	$37.54	0
2020-12-02	$34.90	$37.54	0
2020-12-01	$34.90	$37.54	0
2020-11-30	$34.90	$37.54	500
2020-11-27	$34.03	$36.48	200
2020-11-25	$33.00	$35.38	0
2020-11-24	$33.00	$35.38	700
2020-11-23	$33.00	$35.38	100
2020-11-20	$33.00	$35.38	0
2020-11-19	$33.00	$35.38	400
2020-11-18	$33.14	$35.53	500
2020-11-17	$33.23	$35.63	0
2020-11-16	$33.23	$35.63	0
2020-11-13	$33.23	$35.63	600
2020-11-12	$33.38	$35.79	0
2020-11-11	$33.38	$35.79	1,000
2020-11-10	$34.03	$36.48	0
2020-11-09	$34.03	$36.48	1,000
2020-11-06	$33.22	$35.62	0
2020-11-05	$33.22	$35.62	0
2020-11-04	$33.22	$35.62	0
2020-11-03	$33.22	$35.62	0
2020-11-02	$33.22	$35.62	100
2020-10-30	$32.45	$34.79	200
2020-10-29	$34.44	$36.92	0
2020-10-28	$34.44	$36.92	0
2020-10-27	$34.44	$36.92	0
2020-10-26	$34.44	$36.92	0
2020-10-23	$34.44	$36.92	100
2020-10-22	$34.71	$37.21	200
2020-10-21	$34.00	$36.45	0
2020-10-20	$34.00	$36.45	0
2020-10-19	$34.00	$36.45	0
2020-10-16	$34.00	$36.45	300
2020-10-15	$35.00	$37.52	0
2020-10-14	$35.00	$37.52	0
2020-10-13	$35.00	$37.52	0
2020-10-12	$35.00	$37.52	0
2020-10-09	$35.00	$37.52	0
2020-10-08	$35.00	$37.52	600
2020-10-07	$32.94	$35.32	0
2020-10-06	$32.94	$35.32	0
2020-10-05	$32.94	$35.32	0
2020-10-02	$32.94	$35.32	0
2020-10-01	$32.94	$35.32	0
2020-09-30	$32.94	$35.32	0
2020-09-29	$32.94	$35.32	0
2020-09-28	$32.94	$35.32	200
2020-09-25	$35.49	$38.05	0
2020-09-24	$35.49	$38.05	0
2020-09-23	$35.49	$38.05	0
2020-09-22	$35.49	$38.05	0
2020-09-21	$35.49	$38.05	0
2020-09-18	$35.49	$38.05	0
2020-09-17	$35.49	$38.05	0
2020-09-16	$35.49	$38.05	0
2020-09-15	$35.49	$38.05	2,400
2020-09-14	$34.82	$37.33	100
2020-09-11	$34.82	$37.33	200
2020-09-10	$35.03	$37.56	0
2020-09-09	$35.03	$37.56	0
2020-09-08	$35.03	$37.56	0
2020-09-04	$35.03	$37.56	0
2020-09-03	$35.03	$37.56	0
2020-09-02	$35.03	$37.56	0
2020-09-01	$35.03	$37.56	2,000
2020-08-31	$34.91	$37.43	900
2020-08-28	$35.06	$37.47	0
2020-08-27	$35.06	$37.47	0
2020-08-26	$35.06	$37.47	0
2020-08-25	$35.06	$37.47	500
2020-08-24	$35.50	$37.94	400
2020-08-21	$35.05	$37.45	1,200
2020-08-20	$35.25	$37.67	1,000
2020-08-19	$35.17	$37.58	4,700
2020-08-18	$34.82	$37.21	200
2020-08-17	$34.89	$37.28	400
2020-08-14	$34.60	$36.97	0
2020-08-13	$34.60	$36.97	0
2020-08-12	$34.60	$36.97	100
2020-08-11	$32.70	$34.94	0
2020-08-10	$32.70	$34.94	0
2020-08-07	$32.70	$34.94	300
2020-08-06	$30.37	$32.45	0
2020-08-05	$30.37	$32.45	0
2020-08-04	$30.37	$32.45	800
2020-08-03	$30.05	$32.11	400
2020-07-31	$30.20	$32.27	100
2020-07-30	$30.77	$32.88	0
2020-07-29	$30.77	$32.88	0
2020-07-28	$30.77	$32.88	5,800
2020-07-27	$29.80	$31.84	1,000
2020-07-24	$28.24	$30.18	0
2020-07-23	$28.24	$30.18	0
2020-07-22	$28.24	$30.18	2,900
2020-07-21	$27.65	$29.55	0
2020-07-20	$27.65	$29.55	0
2020-07-17	$27.65	$29.55	400
2020-07-16	$26.94	$28.79	0
2020-07-15	$26.94	$28.79	0
2020-07-14	$26.94	$28.79	0
2020-07-13	$26.94	$28.79	500
2020-07-10	$26.30	$28.10	0
2020-07-09	$26.30	$28.10	800
2020-07-08	$25.64	$27.40	0
2020-07-07	$25.64	$27.40	0
2020-07-06	$25.64	$27.40	0
2020-07-02	$25.64	$27.40	0
2020-07-01	$25.64	$27.40	0
2020-06-30	$25.64	$27.40	0
2020-06-29	$25.64	$27.40	0
2020-06-26	$25.64	$27.40	0
2020-06-25	$25.64	$27.40	0
2020-06-24	$25.64	$27.40	200
2020-06-23	$24.82	$26.52	0
2020-06-22	$24.82	$26.52	0
2020-06-19	$24.82	$26.52	0
2020-06-18	$24.82	$26.52	200
2020-06-17	$25.62	$27.38	100
2020-06-16	$25.80	$27.57	0
2020-06-15	$25.80	$27.57	0
2020-06-12	$25.80	$27.57	0
2020-06-11	$25.80	$27.57	0
2020-06-10	$25.80	$27.57	0
2020-06-09	$25.80	$27.57	0
2020-06-08	$25.80	$27.57	0
2020-06-05	$25.80	$27.57	0
2020-06-04	$25.80	$27.57	0
2020-06-03	$25.80	$27.45	0
2020-06-02	$25.80	$27.45	200
2020-06-01	$24.32	$25.88	0
2020-05-29	$24.32	$25.88	8,700
2020-05-28	$24.33	$25.89	0
2020-05-27	$24.33	$25.89	1,100
2020-05-26	$24.28	$25.83	400
2020-05-22	$22.12	$23.54	0
2020-05-21	$22.12	$23.54	0
2020-05-20	$22.12	$23.54	0
2020-05-19	$22.12	$23.54	0
2020-05-18	$22.12	$23.54	0
2020-05-15	$22.12	$23.54	0
2020-05-14	$22.12	$23.54	300
2020-05-13	$24.00	$25.54	0
2020-05-12	$24.00	$25.54	0
2020-05-11	$24.00	$25.54	100
2020-05-08	$23.82	$25.34	0
2020-05-07	$23.82	$25.34	0
2020-05-06	$23.82	$25.34	0
2020-05-05	$23.82	$25.34	0
2020-05-04	$23.82	$25.34	400
2020-05-01	$22.34	$23.77	0
2020-04-30	$22.34	$23.77	0
2020-04-29	$22.34	$23.77	0
2020-04-28	$22.34	$23.77	0
2020-04-27	$22.34	$23.77	0
2020-04-24	$22.34	$23.77	0
2020-04-23	$22.34	$23.77	0
2020-04-22	$22.34	$23.77	0
2020-04-21	$22.34	$23.77	0
2020-04-20	$22.34	$23.77	0
2020-04-17	$22.34	$23.77	0
2020-04-16	$22.34	$23.77	0
2020-04-15	$22.34	$23.77	13,200
2020-04-14	$22.87	$24.33	200
2020-04-13	$23.06	$24.54	0
2020-04-09	$23.06	$24.54	0
2020-04-08	$23.06	$24.54	300
2020-04-07	$21.00	$22.34	0
2020-04-06	$21.00	$22.34	0
2020-04-03	$21.00	$22.34	1,000
2020-04-02	$21.25	$22.61	0
2020-04-01	$21.25	$22.50	500
2020-03-31	$21.82	$23.10	1,000
2020-03-30	$20.29	$21.48	2,100
2020-03-27	$21.11	$22.35	2,800
2020-03-26	$20.62	$21.83	2,300
2020-03-25	$20.62	$21.83	5,800
2020-03-24	$17.65	$18.69	800
2020-03-23	$16.51	$17.48	2,100
2020-03-20	$19.24	$20.37	1,000
2020-03-19	$19.01	$20.13	6,500
2020-03-18	$20.20	$21.39	300
2020-03-17	$20.10	$21.28	5,800
2020-03-16	$20.10	$21.28	300
2020-03-13	$23.34	$24.71	0
2020-03-12	$23.34	$24.71	0
2020-03-11	$23.34	$24.71	12,900
2020-03-10	$23.42	$24.79	4,100
2020-03-09	$25.00	$26.47	0
2020-03-06	$25.00	$26.47	800
2020-03-05	$25.00	$26.47	0
2020-03-04	$25.00	$26.47	0
2020-03-03	$25.00	$26.47	0
2020-03-02	$25.00	$26.47	800
2020-02-28	$25.00	$26.47	200
2020-02-27	$28.25	$29.91	1,200
2020-02-26	$28.25	$29.91	0
2020-02-25	$28.25	$29.91	0
2020-02-24	$28.25	$29.91	100
2020-02-21	$28.25	$29.91	0
2020-02-20	$28.25	$29.91	0
2020-02-19	$28.25	$29.91	100
2020-02-18	$28.60	$30.28	0
2020-02-14	$28.60	$30.28	0
2020-02-13	$28.60	$30.28	0
2020-02-12	$28.60	$30.28	100
2020-02-11	$28.34	$30.00	0
2020-02-10	$28.34	$30.00	0
2020-02-07	$28.34	$30.00	0
2020-02-06	$28.34	$30.00	0
2020-02-05	$28.34	$30.00	4,400
2020-02-04	$28.34	$30.00	0
2020-02-03	$28.34	$30.00	300
2020-01-31	$28.32	$29.98	500
2020-01-30	$28.44	$30.11	200
2020-01-29	$28.64	$30.32	100
2020-01-28	$28.93	$30.63	0
2020-01-27	$28.93	$30.63	0
2020-01-24	$28.93	$30.63	700
2020-01-23	$29.11	$30.82	100
2020-01-22	$29.24	$30.96	400
2020-01-21	$29.50	$31.23	400
2020-01-17	$29.26	$30.98	900
2020-01-16	$29.35	$31.07	100
2020-01-15	$29.43	$31.16	100
2020-01-14	$29.43	$31.16	300
2020-01-13	$28.97	$30.67	100
2020-01-10	$29.09	$30.80	0
2020-01-09	$29.09	$30.80	2,000
2020-01-08	$29.06	$30.77	100
2020-01-07	$28.94	$30.64	800
2020-01-06	$28.60	$30.28	3,400
2020-01-03	$28.91	$30.61	0
2020-01-02	$28.91	$30.61	100