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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$16.18$31.836,400——
2012-12-28$16.15$31.776,700——
2012-12-27$16.12$31.711,000——
2012-12-26$16.10$31.671,600——
2012-12-24$16.01$31.50100——
2012-12-21$16.10$31.675,700——
2012-12-20$16.20$31.87300——
2012-12-19$16.20$31.873,100——
2012-12-18$16.01$31.506,100——
2012-12-17$16.22$31.911,000——
2012-12-14$16.10$31.671,200——
2012-12-13$16.03$31.542,500——
2012-12-12$16.19$31.855,400——
2012-12-11$16.28$32.037,000——
2012-12-10$16.07$31.618,800——
2012-12-07$16.17$31.816,400——
2012-12-06$16.15$31.771,900——
2012-12-05$15.80$31.084,700——
2012-12-04$16.12$31.716,200——
2012-12-03$15.85$31.181,500——
2012-11-30$16.26$31.99100——
2012-11-29$16.18$31.83900——
2012-11-28$16.02$31.520——
2012-11-27$16.02$31.149,500——
2012-11-26$16.00$31.105,600——
2012-11-23$16.01$31.12100——
2012-11-21$16.01$31.120——
2012-11-20$16.01$31.121,200——
2012-11-19$15.78$30.681,500——
2012-11-16$16.23$31.55500——
2012-11-15$16.11$31.324,100——
2012-11-14$15.34$29.82700——
2012-11-13$15.38$29.903,400——
2012-11-12$15.96$31.031,000——
2012-11-09$16.27$31.632,000——
2012-11-08$16.22$31.533,500——
2012-11-07$15.84$30.791,600——
2012-11-06$15.91$30.931,500——
2012-11-05$16.24$31.57800——
2012-11-02$16.00$31.102,100——
2012-11-01$16.21$31.51800——
2012-10-31$16.16$31.412,200——
2012-10-26$16.24$31.571,500——
2012-10-25$16.00$31.101,500——
2012-10-24$16.00$31.10200——
2012-10-23$16.09$31.28500——
2012-10-22$15.76$30.642,700——
2012-10-19$16.10$31.30500——
2012-10-18$16.00$31.10600——
2012-10-17$16.18$31.45400——
2012-10-16$16.72$32.50500——
2012-10-15$16.00$31.1020,500——
2012-10-12$16.46$32.002,400——
2012-10-11$16.03$31.161,700——
2012-10-10$16.12$31.34900——
2012-10-09$16.75$32.5610,300——
2012-10-08$16.34$31.768,200——
2012-10-05$16.05$31.204,100——
2012-10-04$16.04$31.182,200——
2012-10-03$16.32$31.734,300——
2012-10-02$16.36$31.808,600——
2012-10-01$15.76$30.6423,000——
2012-09-28$15.99$31.088,400——
2012-09-27$15.80$30.717,900——
2012-09-26$15.86$30.835,100——
2012-09-25$15.77$30.663,200——
2012-09-24$15.61$30.356,800——
2012-09-21$15.00$29.166,000——
2012-09-20$15.51$30.151,600——
2012-09-19$15.45$30.031,400——
2012-09-18$15.35$29.843,000——
2012-09-17$15.27$29.684,500——
2012-09-14$15.00$29.161,400——
2012-09-13$15.14$29.433,700——
2012-09-12$15.00$29.161,500——
2012-09-11$15.16$29.4716,000——
2012-09-10$14.90$28.978,000——
2012-09-07$15.00$29.1615,000——
2012-09-06$15.00$29.160——
2012-09-05$15.00$29.163,500——
2012-09-04$14.80$28.77800——
2012-08-31$15.01$29.1811,300——
2012-08-30$15.00$29.160——
2012-08-29$15.00$29.1616,300——
2012-08-28$15.00$29.1620,800——
2012-08-27$14.84$28.485,000——
2012-08-24$14.56$27.9430,000——
2012-08-23$14.45$27.732,800——
2012-08-22$14.57$27.96600——
2012-08-21$14.45$27.73700——
2012-08-20$14.55$27.922,600——
2012-08-17$14.60$28.024,000——
2012-08-16$14.36$27.562,200——
2012-08-15$14.35$27.542,400——
2012-08-14$14.31$27.461,000——
2012-08-13$14.39$27.621,800——
2012-08-10$14.35$27.542,300——
2012-08-09$14.30$27.441,000——
2012-08-08$14.30$27.44700——
2012-08-07$14.30$27.440——
2012-08-06$14.30$27.44700——
2012-08-03$14.12$27.101,900——
2012-08-02$14.16$27.171,600——
2012-08-01$14.25$27.357,000——
2012-07-31$14.38$27.60500——
2012-07-30$14.30$27.442,500——
2012-07-27$14.25$27.353,100——
2012-07-26$14.07$27.003,400——
2012-07-25$14.22$27.293,900——
2012-07-24$14.06$26.983,800——
2012-07-23$14.16$27.176,300——
2012-07-20$14.36$27.5617,500——
2012-07-19$14.50$27.832,500——
2012-07-18$14.50$27.83100——
2012-07-17$14.55$27.921,100——
2012-07-16$14.40$27.631,600——
2012-07-13$14.36$27.564,800——
2012-07-12$14.52$27.874,700——
2012-07-11$14.57$27.961,800——
2012-07-10$14.50$27.83300——
2012-07-09$14.65$28.11100——
2012-07-06$14.65$28.11800——
2012-07-05$14.67$28.15400——
2012-07-03$14.70$28.214,900——
2012-07-02$14.55$27.923,000——
2012-06-29$14.55$27.921,900——
2012-06-28$14.40$27.631,100——
2012-06-27$14.50$27.83800——
2012-06-26$14.60$28.021,000——
2012-06-25$14.60$28.022,500——
2012-06-22$14.60$28.02100——
2012-06-21$14.60$28.022,000——
2012-06-20$14.58$27.987,000——
2012-06-19$14.55$27.9216,700——
2012-06-18$14.55$27.9240,300——
2012-06-15$14.51$27.852,100——
2012-06-14$14.60$28.023,200——
2012-06-13$14.79$28.382,200——
2012-06-12$14.70$28.211,800——
2012-06-11$14.65$28.11600——
2012-06-08$14.51$27.85300——
2012-06-07$14.70$28.21500——
2012-06-06$14.42$27.673,100——
2012-06-05$14.49$27.811,600——
2012-06-04$14.41$27.650——
2012-06-01$14.41$27.652,000——
2012-05-31$14.42$27.675,000——
2012-05-30$14.50$27.832,800——
2012-05-29$14.90$28.232,800——
2012-05-25$14.90$28.231,400——
2012-05-24$14.97$28.361,300——
2012-05-23$14.97$28.36200——
2012-05-22$14.98$28.383,200——
2012-05-21$14.85$28.141,300——
2012-05-18$14.85$28.14800——
2012-05-17$14.66$27.78600——
2012-05-16$14.61$27.682,600——
2012-05-15$14.90$28.231,400——
2012-05-14$14.78$28.00200——
2012-05-11$14.88$28.19800——
2012-05-10$14.62$27.703,100——
2012-05-09$14.79$28.020——
2012-05-08$14.79$28.024,800——
2012-05-07$14.60$27.662,200——
2012-05-04$14.45$27.380——
2012-05-03$14.45$27.383,000——
2012-05-02$14.34$27.172,100——
2012-05-01$14.30$27.091,600——
2012-04-30$14.41$27.304,400——
2012-04-27$14.80$28.04600——
2012-04-26$14.39$27.26300——
2012-04-25$14.40$27.281,600——
2012-04-24$14.50$27.474,800——
2012-04-23$14.65$27.767,300——
2012-04-20$14.75$27.9511,900——
2012-04-19$14.50$27.474,700——
2012-04-18$14.67$27.792,300——
2012-04-17$14.50$27.474,900——
2012-04-16$14.50$27.47800——
2012-04-13$14.36$27.21400——
2012-04-12$14.44$27.361,900——
2012-04-11$14.54$27.551,100——
2012-04-10$14.25$27.002,300——
2012-04-09$14.50$27.47600——
2012-04-05$14.25$27.000——
2012-04-04$14.25$27.009,200——
2012-04-03$14.45$27.38500——
2012-04-02$14.50$27.472,500——
2012-03-30$14.50$27.472,000——
2012-03-29$14.35$27.191,400——
2012-03-28$14.34$27.172,100——
2012-03-27$14.60$27.663,400——
2012-03-26$14.37$27.231,300——
2012-03-23$14.45$27.381,100——
2012-03-22$14.36$27.213,300——
2012-03-21$14.50$27.471,000——
2012-03-20$14.50$27.472,300——
2012-03-19$14.59$27.641,400——
2012-03-16$15.00$28.421,100——
2012-03-15$14.45$27.38900——
2012-03-14$14.47$27.421,600——
2012-03-13$14.48$27.43200——
2012-03-12$14.74$27.931,700——
2012-03-09$14.27$27.045,200——
2012-03-08$14.51$27.49400——
2012-03-07$14.73$27.911,500——
2012-03-06$14.73$27.91700——
2012-03-05$14.75$27.951,000——
2012-03-02$14.34$27.17600——
2012-03-01$14.60$27.66200——
2012-02-29$14.35$27.19400——
2012-02-28$14.75$27.952,800——
2012-02-27$14.50$27.112,900——
2012-02-24$14.50$27.119,600——
2012-02-23$14.73$27.544,200——
2012-02-22$14.40$26.931,200——
2012-02-21$14.48$27.071,500——
2012-02-17$14.46$27.04900——
2012-02-16$14.20$26.55200——
2012-02-15$14.29$26.72200——
2012-02-14$14.30$26.745,600——
2012-02-13$14.48$27.07600——
2012-02-10$14.41$26.941,200——
2012-02-09$14.28$26.701,500——
2012-02-08$14.14$26.44800——
2012-02-07$14.04$26.25600——
2012-02-06$14.00$26.184,000——
2012-02-03$14.04$26.253,200——
2012-02-02$13.99$26.163,000——
2012-02-01$14.10$26.36900——
2012-01-31$14.00$26.18700——
2012-01-30$13.93$26.051,600——
2012-01-27$13.95$26.08300——
2012-01-26$13.95$26.083,900——
2012-01-25$13.90$25.993,400——
2012-01-24$14.15$26.461,000——
2012-01-23$14.05$26.271,600——
2012-01-20$13.98$26.146,900——
2012-01-19$13.99$26.163,900——
2012-01-18$14.03$26.23300——
2012-01-17$13.90$25.996,300——
2012-01-13$14.01$26.20700——
2012-01-12$14.09$26.35200——
2012-01-11$14.11$26.382,100——
2012-01-10$13.85$25.907,700——
2012-01-09$14.02$26.213,200——
2012-01-06$14.00$26.186,200——
2012-01-05$14.12$26.402,200——
2012-01-04$14.00$26.181,300——
2012-01-03$13.73$25.671,400——