NASDAQ:ADTN | Historical Stock Price | ADTRAN Holdings, Inc.

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
1994-08-10 to 2026-09-04
Data captured

Stock Price Chart

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

$4.50$7.50$12.49$20.79$34.63$57.661994-08-102026-08-27

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

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$30.16$35.44642,000——
2011-12-29$30.06$35.33452,600——
2011-12-28$29.87$35.10348,700——
2011-12-27$30.58$35.94346,100——
2011-12-23$30.59$35.95513,300——
2011-12-22$30.37$35.69698,400——
2011-12-21$29.81$35.03847,800——
2011-12-20$30.27$35.572,300,800——
2011-12-19$27.84$32.72671,300——
2011-12-16$28.60$33.61863,000——
2011-12-15$28.38$33.35875,200——
2011-12-14$28.35$33.321,976,000——
2011-12-13$28.59$33.602,478,400——
2011-12-12$30.46$35.802,761,100——
2011-12-09$32.22$37.87731,000——
2011-12-08$31.28$36.76713,200——
2011-12-07$32.39$38.07639,700——
2011-12-06$32.57$38.281,182,100——
2011-12-05$33.83$39.76766,100——
2011-12-02$32.74$38.48449,200——
2011-12-01$32.19$37.83533,400——
2011-11-30$33.03$38.82970,800——
2011-11-29$30.50$35.84776,600——
2011-11-28$31.61$37.15622,000——
2011-11-25$29.80$35.02316,200——
2011-11-23$29.85$35.08610,900——
2011-11-22$30.95$36.37983,400——
2011-11-21$31.25$36.73906,800——
2011-11-18$32.21$37.85636,200——
2011-11-17$32.68$38.41922,000——
2011-11-16$33.90$39.84460,600——
2011-11-15$34.30$40.31666,100——
2011-11-14$33.54$39.42659,100——
2011-11-11$33.89$39.83729,700——
2011-11-10$32.33$37.99323,100——
2011-11-09$32.11$37.74505,100——
2011-11-08$33.77$39.69563,300——
2011-11-07$33.20$39.02357,100——
2011-11-04$33.33$39.17568,400——
2011-11-03$33.13$38.931,297,300——
2011-11-02$32.89$38.651,078,100——
2011-11-01$32.88$38.641,130,500——
2011-10-31$33.60$39.49996,300——
2011-10-28$33.43$39.29791,100——
2011-10-27$33.55$39.431,203,000——
2011-10-26$31.29$36.77730,900——
2011-10-25$30.68$36.06728,800——
2011-10-24$31.82$37.29978,800——
2011-10-21$31.12$36.471,221,000——
2011-10-20$32.01$37.51913,200——
2011-10-19$31.54$36.961,130,700——
2011-10-18$31.98$37.48988,500——
2011-10-17$31.28$36.661,137,800——
2011-10-14$31.87$37.351,773,200——
2011-10-13$30.31$35.522,148,500——
2011-10-12$29.56$34.645,545,100——
2011-10-11$30.12$35.301,154,400——
2011-10-10$28.89$33.86985,200——
2011-10-07$28.23$33.08636,900——
2011-10-06$29.07$34.07691,700——
2011-10-05$28.11$32.94747,700——
2011-10-04$26.83$31.441,006,200——
2011-10-03$25.99$30.461,004,300——
2011-09-30$26.46$31.01737,500——
2011-09-29$27.30$31.991,012,800——
2011-09-28$27.82$32.60848,200——
2011-09-27$28.84$33.801,455,600——
2011-09-26$29.38$34.43345,200——
2011-09-23$29.10$34.10700,300——
2011-09-22$28.25$33.111,443,100——
2011-09-21$29.58$34.66959,200——
2011-09-20$30.74$36.02727,300——
2011-09-19$31.31$36.69483,500——
2011-09-16$31.60$37.03756,400——
2011-09-15$32.12$37.64637,000——
2011-09-14$31.99$37.49978,200——
2011-09-13$31.30$36.681,038,400——
2011-09-12$29.62$34.71402,900——
2011-09-09$28.94$33.91575,200——
2011-09-08$29.92$35.06505,600——
2011-09-07$30.14$35.32691,400——
2011-09-06$28.37$33.25547,300——
2011-09-02$28.89$33.86881,400——
2011-09-01$30.62$35.881,268,500——
2011-08-31$31.06$36.401,157,300——
2011-08-30$30.36$35.58734,600——
2011-08-29$30.01$35.17905,600——
2011-08-26$28.65$33.57407,100——
2011-08-25$28.10$32.93643,700——
2011-08-24$28.75$33.69481,500——
2011-08-23$28.83$33.79593,200——
2011-08-22$27.46$32.18781,500——
2011-08-19$27.10$31.76862,300——
2011-08-18$27.40$32.111,123,800——
2011-08-17$29.57$34.65653,600——
2011-08-16$29.69$34.79765,800——
2011-08-15$29.93$35.07814,400——
2011-08-12$29.76$34.88807,400——
2011-08-11$30.06$35.231,231,900——
2011-08-10$27.77$32.541,318,200——
2011-08-09$29.79$34.911,419,200——
2011-08-08$27.92$32.721,518,000——
2011-08-05$30.03$35.191,675,800——
2011-08-04$30.43$35.661,216,500——
2011-08-03$31.98$37.481,828,400——
2011-08-02$31.34$36.731,207,600——
2011-08-01$32.34$37.901,697,000——
2011-07-29$33.08$38.771,214,900——
2011-07-28$33.78$39.591,121,300——
2011-07-27$33.59$39.362,011,600——
2011-07-26$34.87$40.86556,400——
2011-07-25$34.86$40.75909,900——
2011-07-22$35.51$41.51624,900——
2011-07-21$35.37$41.34905,800——
2011-07-20$35.56$41.561,436,900——
2011-07-19$35.84$41.891,335,000——
2011-07-18$35.34$41.311,613,400——
2011-07-15$35.32$41.281,524,300——
2011-07-14$35.25$41.202,280,600——
2011-07-13$36.11$42.217,056,100——
2011-07-12$40.13$46.911,091,100——
2011-07-11$40.63$47.49803,300——
2011-07-08$41.95$49.031,004,900——
2011-07-07$42.55$49.741,379,700——
2011-07-06$40.38$47.20563,200——
2011-07-05$39.93$46.67646,100——
2011-07-01$39.39$46.04786,000——
2011-06-30$38.71$45.25785,500——
2011-06-29$38.76$45.31468,700——
2011-06-28$39.18$45.80397,000——
2011-06-27$38.46$44.95354,800——
2011-06-24$38.17$44.62681,000——
2011-06-23$38.58$45.09479,700——
2011-06-22$37.89$44.29522,100——
2011-06-21$37.98$44.39580,400——
2011-06-20$37.41$43.73718,900——
2011-06-17$37.31$43.611,913,800——
2011-06-16$38.29$44.761,059,300——
2011-06-15$38.63$45.15560,000——
2011-06-14$39.26$45.89989,500——
2011-06-13$37.97$44.38477,200——
2011-06-10$38.46$44.95812,900——
2011-06-09$39.30$45.94584,100——
2011-06-08$39.31$45.951,786,600——
2011-06-07$40.02$46.78566,500——
2011-06-06$39.74$46.45470,200——
2011-06-03$40.37$47.19806,400——
2011-06-02$41.73$48.78400,700——
2011-06-01$41.46$48.461,012,800——
2011-05-31$42.86$50.10684,800——
2011-05-27$42.22$49.35484,700——
2011-05-26$42.01$49.10624,900——
2011-05-25$41.56$48.58627,600——
2011-05-24$41.04$47.97691,600——
2011-05-23$41.01$47.941,200,000——
2011-05-20$42.15$49.27478,000——
2011-05-19$42.21$49.34502,500——
2011-05-18$41.90$48.98664,700——
2011-05-17$41.11$48.05612,000——
2011-05-16$41.03$47.96767,400——
2011-05-13$42.24$49.371,073,100——
2011-05-12$43.20$50.49740,000——
2011-05-11$42.32$49.47680,700——
2011-05-10$42.72$49.93559,700——
2011-05-09$42.13$49.24624,000——
2011-05-06$41.13$48.08662,500——
2011-05-05$41.45$48.451,100,000——
2011-05-04$40.37$47.19606,300——
2011-05-03$40.96$47.881,200,000——
2011-05-02$41.52$48.531,465,800——
2011-04-29$41.27$48.241,200,000——
2011-04-28$40.30$47.11422,200——
2011-04-27$40.44$47.27870,700——
2011-04-26$40.13$46.91738,900——
2011-04-25$39.62$46.211,192,100——
2011-04-21$40.00$46.65845,300——
2011-04-20$40.37$47.081,395,000——
2011-04-19$39.52$46.091,091,800——
2011-04-18$39.22$45.741,680,900——
2011-04-15$40.83$47.621,032,400——
2011-04-14$40.67$47.431,479,400——
2011-04-13$41.15$47.996,495,400——
2011-04-12$41.60$48.511,232,400——
2011-04-11$41.92$48.891,179,700——
2011-04-08$41.83$48.78718,200——
2011-04-07$41.57$48.48431,300——
2011-04-06$41.92$48.89413,900——
2011-04-05$41.98$48.96623,200——
2011-04-04$41.54$48.44723,500——
2011-04-01$41.53$48.431,332,400——
2011-03-31$42.46$49.52627,600——
2011-03-30$42.73$49.83839,200——
2011-03-29$42.67$49.76513,300——
2011-03-28$41.59$48.50819,200——
2011-03-25$41.53$48.431,577,000——
2011-03-24$42.51$49.58746,100——
2011-03-23$42.16$49.172,282,100——
2011-03-22$40.91$47.713,163,500——
2011-03-21$44.02$51.341,540,000——
2011-03-18$44.80$52.251,543,100——
2011-03-17$44.18$51.52829,700——
2011-03-16$43.56$50.80820,000——
2011-03-15$43.55$50.791,036,600——
2011-03-14$43.86$51.15804,200——
2011-03-11$43.75$51.021,089,700——
2011-03-10$42.85$49.971,466,500——
2011-03-09$44.64$52.06853,100——
2011-03-08$45.63$53.21741,800——
2011-03-07$45.61$53.191,047,400——
2011-03-04$47.09$54.92624,600——
2011-03-03$47.24$55.091,069,000——
2011-03-02$45.17$52.68562,300——
2011-03-01$45.27$52.791,135,100——
2011-02-28$45.48$53.041,518,700——
2011-02-25$45.92$53.551,203,300——
2011-02-24$44.69$52.121,057,700——
2011-02-23$43.70$50.96815,500——
2011-02-22$44.56$51.971,052,300——
2011-02-18$46.21$53.891,019,800——
2011-02-17$46.62$54.37960,800——
2011-02-16$45.61$53.19576,700——
2011-02-15$45.62$53.20518,000——
2011-02-14$46.15$53.82646,100——
2011-02-11$46.58$54.32759,200——
2011-02-10$46.05$53.70687,300——
2011-02-09$45.25$52.77870,200——
2011-02-08$44.93$52.40813,400——
2011-02-07$44.96$52.432,178,300——
2011-02-04$44.40$51.782,207,100——
2011-02-03$42.41$49.461,048,200——
2011-02-02$42.19$49.20730,300——
2011-02-01$41.61$48.53949,900——
2011-01-31$41.13$47.861,541,900——
2011-01-28$41.72$48.551,312,500——
2011-01-27$42.66$49.641,472,600——
2011-01-26$42.49$49.441,985,000——
2011-01-25$41.33$48.091,559,400——
2011-01-24$41.40$48.181,084,700——
2011-01-21$41.32$48.081,738,200——
2011-01-20$41.75$48.581,854,200——
2011-01-19$42.25$49.165,619,000——
2011-01-18$39.65$46.142,540,300——
2011-01-14$39.40$45.851,248,000——
2011-01-13$39.42$45.87404,000——
2011-01-12$39.46$45.92998,900——
2011-01-11$38.99$45.371,216,500——
2011-01-10$39.06$45.451,221,200——
2011-01-07$38.66$44.991,119,900——
2011-01-06$38.93$45.302,910,600——
2011-01-05$36.84$42.871,052,700——
2011-01-04$36.28$42.221,312,200——
2011-01-03$36.42$42.381,062,300——