NASDAQ:ACNB | Historical Stock Price | ACNB CORP

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
1994-04-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.31$15.88$30.36$58.01$110.85$211.831994-04-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$13.95$14.313,087——
1994-12-29$14.85$15.24882——
1994-12-28$14.85$15.24441——
1994-12-27$14.97$15.351,103——
1994-12-23$14.85$15.2410,805——
1994-12-22$14.51$14.891,764——
1994-12-21$13.61$13.961,764——
1994-12-20$13.72$14.077,056——
1994-12-19$13.61$13.96221——
1994-12-16$14.51$14.89662——
1994-12-15$14.85$15.240——
1994-12-14$14.85$15.240——
1994-12-13$14.85$15.240——
1994-12-12$14.85$15.240——
1994-12-09$14.85$15.24221——
1994-12-08$14.51$14.892,205——
1994-12-07$14.97$15.351,764——
1994-12-06$14.51$14.894,631——
1994-12-05$14.97$15.35662——
1994-12-02$14.06$14.42662——
1994-12-01$15.19$15.58662——
1994-11-30$14.06$14.420——
1994-11-29$14.06$14.421,103——
1994-11-28$14.51$14.89882——
1994-11-25$14.51$14.700——
1994-11-23$14.51$14.700——
1994-11-22$14.51$14.701,323——
1994-11-21$15.65$15.85221——
1994-11-18$15.65$15.85221——
1994-11-17$15.42$15.620——
1994-11-16$15.42$15.621,103——
1994-11-15$15.87$16.081,323——
1994-11-14$15.87$16.081,103——
1994-11-11$15.87$16.081,323——
1994-11-10$15.87$16.08441——
1994-11-09$15.42$15.620——
1994-11-08$15.42$15.621,103——
1994-11-07$15.42$15.620——
1994-11-04$15.42$15.621,544——
1994-11-03$15.42$15.620——
1994-11-02$15.42$15.62662——
1994-11-01$16.33$16.54662——
1994-10-31$16.33$16.54662——
1994-10-28$15.87$16.08441——
1994-10-27$14.97$15.16882——
1994-10-26$15.87$16.08221——
1994-10-25$16.33$16.540——
1994-10-24$16.33$16.54882——
1994-10-21$15.87$16.082,426——
1994-10-20$15.87$16.081,544——
1994-10-19$15.42$15.622,867——
1994-10-18$15.69$15.894,190——
1994-10-17$16.78$17.001,103——
1994-10-14$16.33$16.545,733——
1994-10-13$17.69$17.920——
1994-10-12$17.69$17.920——
1994-10-11$17.69$17.92662——
1994-10-10$18.14$18.38662——
1994-10-07$19.05$19.290——
1994-10-06$19.05$19.29441——
1994-10-05$18.59$18.840——
1994-10-04$18.59$18.844,410——
1994-10-03$19.39$19.640——
1994-09-30$19.39$19.640——
1994-09-29$19.39$19.640——
1994-09-28$19.39$19.64441——
1994-09-27$19.27$19.520——
1994-09-26$19.27$19.52441——
1994-09-23$19.50$19.750——
1994-09-22$19.50$19.75441——
1994-09-21$19.50$19.751,985——
1994-09-20$19.50$19.75221——
1994-09-19$20.18$20.44221——
1994-09-16$19.73$19.980——
1994-09-15$19.73$19.980——
1994-09-14$19.73$19.980——
1994-09-13$19.73$19.98662——
1994-09-12$20.18$20.440——
1994-09-09$20.18$20.44441——
1994-09-08$20.18$20.442,867——
1994-09-07$20.41$20.670——
1994-09-06$20.41$20.671,103——
1994-09-02$20.41$20.671,103——
1994-09-01$20.41$20.672,426——
1994-08-31$20.41$20.670——
1994-08-30$20.41$20.530——
1994-08-29$20.41$20.530——
1994-08-26$20.41$20.530——
1994-08-25$20.41$20.53882——
1994-08-24$20.86$20.99441——
1994-08-23$20.86$20.993,308——
1994-08-22$20.41$20.53441——
1994-08-19$20.63$20.761,544——
1994-08-18$20.63$20.76441——
1994-08-17$21.09$21.220——
1994-08-16$21.09$21.220——
1994-08-15$21.09$21.220——
1994-08-12$21.09$21.22221——
1994-08-11$20.86$20.990——
1994-08-10$20.86$20.990——
1994-08-09$20.86$20.99221——
1994-08-08$20.92$21.050——
1994-08-05$20.92$21.050——
1994-08-04$20.92$21.05441——
1994-08-03$20.98$21.110——
1994-08-02$20.98$21.110——
1994-08-01$20.98$21.110——
1994-07-29$20.98$21.110——
1994-07-28$20.98$21.11221——
1994-07-27$20.86$20.990——
1994-07-26$20.86$20.990——
1994-07-25$20.86$20.990——
1994-07-22$20.86$20.990——
1994-07-21$20.86$20.990——
1994-07-20$20.86$20.992,867——
1994-07-19$21.32$21.450——
1994-07-18$21.32$21.450——
1994-07-15$21.32$21.451,323——
1994-07-14$20.98$21.111,544——
1994-07-13$21.09$21.221,544——
1994-07-12$21.32$21.45882——
1994-07-11$21.09$21.22882——
1994-07-08$20.86$20.993,087——
1994-07-07$20.86$20.993,308——
1994-07-06$21.32$21.450——
1994-07-05$21.32$21.450——
1994-07-01$21.32$21.45662——
1994-06-30$21.09$21.223,749——
1994-06-29$21.09$21.222,205——
1994-06-28$21.54$21.686,395——
1994-06-27$21.54$21.681,764——
1994-06-24$21.54$21.682,426——
1994-06-23$21.54$21.680——
1994-06-22$21.54$21.681,323——
1994-06-21$21.77$21.900——
1994-06-20$21.77$21.903,308——
1994-06-17$21.32$21.45882——
1994-06-16$21.32$21.453,528——
1994-06-15$21.77$21.901,103——
1994-06-14$21.32$21.45882——
1994-06-13$21.32$21.45221——
1994-06-10$21.54$21.684,851——
1994-06-09$21.49$21.620——
1994-06-08$21.49$21.621,103——
1994-06-07$21.32$21.45441——
1994-06-06$21.32$21.450——
1994-06-03$21.32$21.452,426——
1994-06-02$21.54$21.681,544——
1994-06-01$21.54$21.681,544——
1994-05-31$21.54$21.683,969——
1994-05-27$21.43$21.564,631——
1994-05-26$21.32$21.32221——
1994-05-25$21.77$21.770——
1994-05-24$21.77$21.771,544——
1994-05-23$21.43$21.430——
1994-05-20$21.43$21.430——
1994-05-19$21.43$21.433,969——
1994-05-18$21.66$21.66441——
1994-05-17$21.54$21.540——
1994-05-16$21.54$21.54441——
1994-05-13$21.77$21.770——
1994-05-12$21.77$21.77882——
1994-05-11$21.66$21.66882——
1994-05-10$21.77$21.77221——
1994-05-09$21.77$21.770——
1994-05-06$21.77$21.770——
1994-05-05$21.77$21.770——
1994-05-04$21.77$21.779,261——
1994-05-03$21.77$21.778,159——
1994-05-02$21.54$21.540——
1994-04-29$21.54$21.540——
1994-04-28$21.54$21.540——
1994-04-26$21.54$21.542,646——
1994-04-25$21.88$21.88441——
1994-04-22$21.54$21.540——
1994-04-21$21.54$21.541,544——
1994-04-20$21.32$21.320——
1994-04-19$21.32$21.321,544——
1994-04-18$21.77$21.771,544——
1994-04-15$22.11$22.111,103——
1994-04-14$21.43$21.431,103——
1994-04-13$21.09$21.096,836——
1994-04-12$21.09$21.0911,466——
1994-04-11$21.32$21.321,323——
1994-04-08$21.09$21.091,103——
1994-04-07$21.32$21.326,615——
1994-04-06$21.54$21.543,528——
1994-04-05$21.09$21.09441——
1994-04-04$21.09$21.09221——