NASDAQ:ACTG | Historical Stock Price | ACACIA RESEARCH 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
2002-12-16 to 2026-09-04
Data captured

Stock Price Chart

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

$1.00$2.14$4.60$9.87$21.20$45.512002-12-162026-08-27

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$25.66$25.66636,200——
2012-12-28$24.79$24.79548,000——
2012-12-27$24.01$24.01390,800——
2012-12-26$24.50$24.50335,500——
2012-12-24$24.29$24.29114,100——
2012-12-21$24.17$24.17625,400——
2012-12-20$24.76$24.76387,500——
2012-12-19$24.18$24.18421,000——
2012-12-18$23.73$23.73446,600——
2012-12-17$23.30$23.30408,900——
2012-12-14$23.36$23.36405,500——
2012-12-13$23.74$23.74583,700——
2012-12-12$24.43$24.43790,100——
2012-12-11$24.30$24.301,063,700——
2012-12-10$25.27$25.27619,000——
2012-12-07$24.89$24.89549,200——
2012-12-06$23.92$23.92381,500——
2012-12-05$24.04$24.04658,900——
2012-12-04$23.63$23.63644,400——
2012-12-03$22.68$22.68532,100——
2012-11-30$22.24$22.24643,400——
2012-11-29$23.01$23.01439,500——
2012-11-28$22.46$22.46570,800——
2012-11-27$21.89$21.89460,900——
2012-11-26$21.38$21.38331,200——
2012-11-23$21.52$21.52150,800——
2012-11-21$21.30$21.30434,700——
2012-11-20$21.00$21.00947,900——
2012-11-19$20.42$20.423,912,200——
2012-11-16$23.44$23.441,161,700——
2012-11-15$22.29$22.29689,200——
2012-11-14$21.26$21.26697,200——
2012-11-13$21.88$21.88776,800——
2012-11-12$22.09$22.09595,000——
2012-11-09$22.50$22.50988,000——
2012-11-08$22.87$22.87635,600——
2012-11-07$23.68$23.68424,000——
2012-11-06$24.60$24.60351,300——
2012-11-05$24.72$24.72281,500——
2012-11-02$24.98$24.98427,100——
2012-11-01$25.48$25.48611,200——
2012-10-31$25.97$25.97722,500——
2012-10-26$24.28$24.28318,200——
2012-10-25$24.33$24.33494,600——
2012-10-24$23.84$23.84510,400——
2012-10-23$24.60$24.60775,500——
2012-10-22$23.49$23.49724,800——
2012-10-19$24.51$24.511,492,700——
2012-10-18$25.03$25.03870,500——
2012-10-17$24.55$24.55471,200——
2012-10-16$25.02$25.02470,400——
2012-10-15$25.43$25.43335,200——
2012-10-12$25.80$25.80525,900——
2012-10-11$25.91$25.911,157,300——
2012-10-10$23.94$23.94771,000——
2012-10-09$23.97$23.972,191,700——
2012-10-08$23.14$23.141,330,200——
2012-10-05$25.13$25.13561,600——
2012-10-04$26.05$26.05341,400——
2012-10-03$25.72$25.72526,600——
2012-10-02$26.58$26.58944,000——
2012-10-01$26.39$26.39707,800——
2012-09-28$27.41$27.41295,100——
2012-09-27$27.64$27.64259,000——
2012-09-26$27.29$27.29362,100——
2012-09-25$27.57$27.57507,900——
2012-09-24$28.37$28.37525,000——
2012-09-21$29.72$29.721,060,500——
2012-09-20$29.35$29.35674,600——
2012-09-19$28.59$28.59388,000——
2012-09-18$28.76$28.76474,200——
2012-09-17$29.00$29.00299,300——
2012-09-14$28.77$28.77630,300——
2012-09-13$28.11$28.11681,800——
2012-09-12$27.39$27.39373,100——
2012-09-11$26.53$26.53342,000——
2012-09-10$26.64$26.64272,400——
2012-09-07$27.61$27.61536,300——
2012-09-06$27.00$27.00380,700——
2012-09-05$26.19$26.19271,300——
2012-09-04$26.57$26.57641,600——
2012-08-31$26.34$26.34734,700——
2012-08-30$25.59$25.59507,800——
2012-08-29$25.59$25.59393,500——
2012-08-28$25.57$25.57412,900——
2012-08-27$25.80$25.80930,600——
2012-08-24$25.10$25.10671,800——
2012-08-23$24.47$24.47830,700——
2012-08-22$24.56$24.56957,600——
2012-08-21$24.61$24.61857,600——
2012-08-20$24.92$24.92834,000——
2012-08-17$25.00$25.00707,600——
2012-08-16$25.14$25.14524,300——
2012-08-15$25.10$25.10523,900——
2012-08-14$24.75$24.75616,100——
2012-08-13$25.31$25.31556,300——
2012-08-10$25.07$25.071,061,000——
2012-08-09$26.70$26.70713,000——
2012-08-08$26.71$26.71918,500——
2012-08-07$26.16$26.161,124,600——
2012-08-06$24.28$24.28995,100——
2012-08-03$23.66$23.661,409,700——
2012-08-02$23.83$23.833,194,200——
2012-08-01$26.87$26.871,225,600——
2012-07-31$28.31$28.314,113,700——
2012-07-30$31.50$31.50316,200——
2012-07-27$32.14$32.14610,000——
2012-07-26$30.85$30.85400,700——
2012-07-25$31.14$31.14911,300——
2012-07-24$31.96$31.961,182,000——
2012-07-23$31.27$31.271,224,900——
2012-07-20$34.09$34.092,945,100——
2012-07-19$39.75$39.75447,500——
2012-07-18$39.73$39.73265,700——
2012-07-17$39.32$39.32405,600——
2012-07-16$38.99$38.99210,200——
2012-07-13$38.73$38.73189,000——
2012-07-12$38.48$38.48171,000——
2012-07-11$38.30$38.30214,300——
2012-07-10$38.24$38.24260,800——
2012-07-09$38.46$38.46293,200——
2012-07-06$38.44$38.44321,900——
2012-07-05$40.01$40.01277,500——
2012-07-03$40.00$40.00334,500——
2012-07-02$39.72$39.72786,800——
2012-06-29$37.24$37.24343,600——
2012-06-28$36.70$36.70202,600——
2012-06-27$36.98$36.98270,500——
2012-06-26$36.41$36.41305,500——
2012-06-25$36.35$36.35340,400——
2012-06-22$36.49$36.491,278,100——
2012-06-21$35.08$35.08284,300——
2012-06-20$36.44$36.44355,700——
2012-06-19$36.92$36.92337,700——
2012-06-18$35.84$35.84332,200——
2012-06-15$35.05$35.05309,500——
2012-06-14$33.94$33.94241,400——
2012-06-13$34.09$34.09231,100——
2012-06-12$34.56$34.56321,900——
2012-06-11$33.44$33.44297,200——
2012-06-08$34.01$34.01375,300——
2012-06-07$34.02$34.02289,300——
2012-06-06$34.62$34.62221,100——
2012-06-05$33.22$33.22300,600——
2012-06-04$33.30$33.30336,200——
2012-06-01$33.34$33.34289,100——
2012-05-31$34.77$34.77342,600——
2012-05-30$35.04$35.04328,400——
2012-05-29$35.19$35.19228,900——
2012-05-25$35.13$35.13296,600——
2012-05-24$35.27$35.27297,500——
2012-05-23$34.21$34.21465,000——
2012-05-22$34.62$34.62491,800——
2012-05-21$36.19$36.19246,800——
2012-05-18$34.78$34.78339,700——
2012-05-17$34.54$34.54520,700——
2012-05-16$36.56$36.56389,000——
2012-05-15$37.55$37.55265,000——
2012-05-14$36.62$36.62456,200——
2012-05-11$38.27$38.27181,700——
2012-05-10$38.31$38.31261,000——
2012-05-09$38.66$38.66359,000——
2012-05-08$39.50$39.50342,100——
2012-05-07$40.25$40.25313,000——
2012-05-04$41.47$41.47345,400——
2012-05-03$42.00$42.00447,100——
2012-05-02$42.31$42.31367,500——
2012-05-01$41.46$41.46457,400——
2012-04-30$41.00$41.00300,000——
2012-04-27$41.34$41.34263,900——
2012-04-26$40.96$40.96310,100——
2012-04-25$40.31$40.31832,400——
2012-04-24$37.96$37.961,005,400——
2012-04-23$40.07$40.07344,800——
2012-04-20$40.94$40.941,680,700——
2012-04-19$39.38$39.38398,600——
2012-04-18$40.47$40.47227,700——
2012-04-17$40.31$40.31185,000——
2012-04-16$39.57$39.57213,000——
2012-04-13$39.92$39.92211,600——
2012-04-12$40.17$40.17275,100——
2012-04-11$39.40$39.40262,200——
2012-04-10$38.95$38.95348,100——
2012-04-09$39.96$39.96196,200——
2012-04-05$39.97$39.97464,800——
2012-04-04$39.97$39.97466,900——
2012-04-03$41.73$41.73315,500——
2012-04-02$42.10$42.10306,300——
2012-03-30$41.74$41.74337,300——
2012-03-29$41.38$41.38188,400——
2012-03-28$41.62$41.62454,100——
2012-03-27$42.61$42.61302,900——
2012-03-26$42.75$42.75442,400——
2012-03-23$40.98$40.98299,300——
2012-03-22$39.92$39.92233,900——
2012-03-21$40.16$40.16349,300——
2012-03-20$39.55$39.55279,000——
2012-03-19$40.29$40.29217,200——
2012-03-16$39.99$39.99294,800——
2012-03-15$40.25$40.25190,800——
2012-03-14$39.80$39.80207,600——
2012-03-13$40.73$40.73288,100——
2012-03-12$40.02$40.02322,700——
2012-03-09$39.58$39.58522,100——
2012-03-08$39.00$39.00321,900——
2012-03-07$37.43$37.43459,300——
2012-03-06$36.94$36.94736,700——
2012-03-05$37.73$37.73517,600——
2012-03-02$38.19$38.19557,200——
2012-03-01$39.31$39.31496,100——
2012-02-29$39.50$39.50315,600——
2012-02-28$40.45$40.45253,600——
2012-02-27$40.99$40.99324,500——
2012-02-24$41.38$41.38300,900——
2012-02-23$41.21$41.21444,100——
2012-02-22$39.90$39.90340,300——
2012-02-21$39.95$39.95641,700——
2012-02-17$40.00$40.00732,600——
2012-02-16$39.98$39.982,049,000——
2012-02-15$39.96$39.96372,900——
2012-02-14$40.66$40.66258,600——
2012-02-13$41.82$41.82229,600——
2012-02-10$40.55$40.55295,600——
2012-02-09$41.00$41.00324,100——
2012-02-08$41.32$41.32376,000——
2012-02-07$42.82$42.82124,800——
2012-02-06$43.17$43.17238,300——
2012-02-03$43.34$43.34348,600——
2012-02-02$41.28$41.28213,100——
2012-02-01$41.81$41.81318,200——
2012-01-31$41.16$41.16308,800——
2012-01-30$41.00$41.00321,500——
2012-01-27$40.51$40.51125,200——
2012-01-26$40.75$40.75332,200——
2012-01-25$40.19$40.19397,100——
2012-01-24$40.46$40.46489,800——
2012-01-23$41.81$41.81305,000——
2012-01-20$42.61$42.61357,900——
2012-01-19$42.33$42.33405,100——
2012-01-18$42.69$42.69651,600——
2012-01-17$40.03$40.03439,000——
2012-01-13$39.53$39.531,483,700——
2012-01-12$36.98$36.98402,100——
2012-01-11$37.01$37.01179,700——
2012-01-10$36.81$36.81202,200——
2012-01-09$35.85$35.85236,000——
2012-01-06$35.54$35.54446,900——
2012-01-05$35.97$35.97258,400——
2012-01-04$35.74$35.74544,200——
2012-01-03$36.66$36.66395,600——