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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.54$23.32932,600——
2012-12-28$19.35$23.101,076,700——
2012-12-27$19.29$23.02816,300——
2012-12-26$19.55$23.33600,300——
2012-12-24$19.60$23.39297,100——
2012-12-21$19.65$23.452,063,100——
2012-12-20$19.85$23.691,394,100——
2012-12-19$20.14$24.041,083,400——
2012-12-18$19.84$23.681,001,400——
2012-12-17$19.19$22.90643,800——
2012-12-14$19.48$23.251,203,600——
2012-12-13$19.30$23.041,081,700——
2012-12-12$19.14$22.84983,900——
2012-12-11$19.15$22.86880,500——
2012-12-10$18.86$22.51727,500——
2012-12-07$18.60$22.201,167,700——
2012-12-06$18.78$22.42851,100——
2012-12-05$18.92$22.581,794,200——
2012-12-04$19.81$23.64732,400——
2012-12-03$19.68$23.49846,900——
2012-11-30$19.66$23.471,370,600——
2012-11-29$20.00$23.871,051,800——
2012-11-28$19.65$23.451,201,000——
2012-11-27$19.14$22.841,293,000——
2012-11-26$18.50$22.081,111,000——
2012-11-23$18.50$22.08460,300——
2012-11-21$18.21$21.73629,600——
2012-11-20$17.98$21.46836,800——
2012-11-19$17.96$21.44738,600——
2012-11-16$17.74$21.17843,000——
2012-11-15$17.82$21.27933,100——
2012-11-14$17.71$21.14866,300——
2012-11-13$17.66$21.08762,100——
2012-11-12$18.07$21.57838,900——
2012-11-09$17.61$21.02770,600——
2012-11-08$17.72$21.151,764,200——
2012-11-07$18.03$21.525,499,500——
2012-11-06$17.52$20.911,575,000——
2012-11-05$17.15$20.471,103,400——
2012-11-02$16.97$20.25950,900——
2012-11-01$17.42$20.791,763,900——
2012-10-31$16.89$20.161,862,900——
2012-10-26$17.10$20.411,718,100——
2012-10-25$16.61$19.831,646,100——
2012-10-24$16.21$19.351,365,500——
2012-10-23$16.58$19.791,499,000——
2012-10-22$15.85$18.811,185,700——
2012-10-19$15.83$18.791,629,400——
2012-10-18$15.96$18.941,417,100——
2012-10-17$16.16$19.182,023,800——
2012-10-16$15.80$18.752,114,400——
2012-10-15$15.72$18.661,636,300——
2012-10-12$15.65$18.571,775,700——
2012-10-11$15.84$18.801,774,900——
2012-10-10$15.98$18.964,132,900——
2012-10-09$15.98$18.961,737,900——
2012-10-08$16.24$19.271,634,500——
2012-10-05$16.19$19.211,743,800——
2012-10-04$16.67$19.782,293,900——
2012-10-03$16.38$19.445,465,000——
2012-10-02$17.11$20.313,073,600——
2012-10-01$16.99$20.162,046,000——
2012-09-28$17.28$20.516,923,000——
2012-09-27$19.16$22.741,057,500——
2012-09-26$18.97$22.512,027,400——
2012-09-25$19.66$23.331,270,400——
2012-09-24$20.09$23.841,223,100——
2012-09-21$19.94$23.661,970,000——
2012-09-20$20.19$23.961,168,100——
2012-09-19$20.14$23.90970,600——
2012-09-18$19.92$23.64637,200——
2012-09-17$20.16$23.93677,600——
2012-09-14$20.31$24.101,382,800——
2012-09-13$20.09$23.841,033,400——
2012-09-12$20.09$23.84848,500——
2012-09-11$20.13$23.891,124,500——
2012-09-10$19.56$23.211,527,700——
2012-09-07$20.03$23.774,010,400——
2012-09-06$20.60$24.452,511,500——
2012-09-05$20.08$23.831,436,000——
2012-09-04$20.27$24.061,377,600——
2012-08-31$20.29$24.081,237,200——
2012-08-30$20.66$24.521,625,400——
2012-08-29$21.06$24.99946,600——
2012-08-28$20.79$24.671,723,400——
2012-08-27$20.91$24.82733,400——
2012-08-24$20.98$24.90970,200——
2012-08-23$21.24$25.212,677,500——
2012-08-22$22.88$27.15795,600——
2012-08-21$23.12$27.441,244,400——
2012-08-20$22.36$26.54429,100——
2012-08-17$22.74$26.99521,700——
2012-08-16$22.62$26.851,085,300——
2012-08-15$21.82$25.90628,600——
2012-08-14$21.31$25.29761,200——
2012-08-13$21.84$25.92661,400——
2012-08-10$22.22$26.37588,800——
2012-08-09$22.56$26.77566,200——
2012-08-08$22.08$26.20721,400——
2012-08-07$22.40$26.58718,800——
2012-08-06$21.28$25.25833,600——
2012-08-03$20.90$24.80772,300——
2012-08-02$20.80$24.691,326,700——
2012-08-01$20.91$24.821,291,000——
2012-07-31$21.58$25.611,499,100——
2012-07-30$20.77$24.65890,200——
2012-07-27$20.98$24.901,797,700——
2012-07-26$20.50$24.331,447,900——
2012-07-25$20.75$24.631,178,000——
2012-07-24$20.79$24.671,098,000——
2012-07-23$21.39$25.28950,100——
2012-07-20$21.67$25.611,032,800——
2012-07-19$21.97$25.961,008,200——
2012-07-18$21.72$25.671,151,000——
2012-07-17$21.40$25.291,055,200——
2012-07-16$21.46$25.361,634,300——
2012-07-13$21.58$25.501,761,700——
2012-07-12$21.98$25.983,406,200——
2012-07-11$23.01$27.197,513,600——
2012-07-10$27.19$32.132,326,500——
2012-07-09$27.75$32.791,970,800——
2012-07-06$28.40$33.561,197,500——
2012-07-05$29.40$34.74664,600——
2012-07-03$29.52$34.89590,000——
2012-07-02$29.55$34.92858,700——
2012-06-29$30.19$35.681,092,800——
2012-06-28$29.52$34.89725,800——
2012-06-27$29.84$35.26712,300——
2012-06-26$29.53$34.90933,100——
2012-06-25$29.26$34.58636,500——
2012-06-22$29.57$34.95488,900——
2012-06-21$29.02$34.30500,300——
2012-06-20$30.70$36.28866,000——
2012-06-19$30.62$36.19610,400——
2012-06-18$29.80$35.22474,200——
2012-06-15$29.32$34.65581,900——
2012-06-14$28.88$34.13581,800——
2012-06-13$28.93$34.19450,700——
2012-06-12$29.33$34.66588,600——
2012-06-11$28.65$33.86563,600——
2012-06-08$29.75$35.16470,700——
2012-06-07$29.80$35.22812,500——
2012-06-06$29.63$35.02594,400——
2012-06-05$28.80$34.04575,500——
2012-06-04$28.02$33.11642,400——
2012-06-01$28.32$33.47607,000——
2012-05-31$29.23$34.54769,700——
2012-05-30$29.17$34.47821,400——
2012-05-29$30.79$36.39764,300——
2012-05-25$30.09$35.56476,900——
2012-05-24$29.80$35.22982,300——
2012-05-23$30.37$35.89713,000——
2012-05-22$29.76$35.17799,700——
2012-05-21$29.71$35.11792,100——
2012-05-18$28.66$33.87865,500——
2012-05-17$29.20$34.51729,700——
2012-05-16$29.63$35.02809,900——
2012-05-15$30.30$35.81783,900——
2012-05-14$29.72$35.12621,500——
2012-05-11$30.24$35.74621,100——
2012-05-10$30.32$35.83718,000——
2012-05-09$30.70$36.281,098,700——
2012-05-08$30.19$35.681,198,200——
2012-05-07$29.27$34.591,078,600——
2012-05-04$29.65$35.041,146,600——
2012-05-03$30.40$35.93886,400——
2012-05-02$30.93$36.55715,700——
2012-05-01$31.07$36.721,004,200——
2012-04-30$30.52$36.07557,400——
2012-04-27$30.62$36.19735,600——
2012-04-26$30.37$35.891,065,600——
2012-04-25$30.26$35.761,315,400——
2012-04-24$29.55$34.921,441,400——
2012-04-23$29.73$35.031,096,700——
2012-04-20$29.74$35.041,221,600——
2012-04-19$30.28$35.68953,300——
2012-04-18$30.04$35.39845,100——
2012-04-17$30.24$35.631,011,300——
2012-04-16$29.51$34.771,104,000——
2012-04-13$29.87$35.19915,600——
2012-04-12$30.65$36.111,397,600——
2012-04-11$30.73$36.213,603,300——
2012-04-10$28.47$33.541,368,200——
2012-04-09$28.78$33.911,050,500——
2012-04-05$29.26$34.471,497,200——
2012-04-04$30.13$35.50717,100——
2012-04-03$30.67$36.14694,800——
2012-04-02$30.93$36.441,248,700——
2012-03-30$31.19$36.751,095,100——
2012-03-29$31.15$36.701,130,100——
2012-03-28$30.87$36.37943,700——
2012-03-27$31.20$36.761,284,400——
2012-03-26$30.89$36.401,158,800——
2012-03-23$30.38$35.791,320,300——
2012-03-22$30.38$35.791,051,500——
2012-03-21$31.11$36.651,078,200——
2012-03-20$30.97$36.491,393,300——
2012-03-19$31.45$37.062,445,900——
2012-03-16$30.60$36.053,140,300——
2012-03-15$32.30$38.063,890,500——
2012-03-14$31.17$36.731,636,700——
2012-03-13$31.30$36.881,835,300——
2012-03-12$31.68$37.33781,800——
2012-03-09$32.50$38.292,367,200——
2012-03-08$31.73$37.381,403,000——
2012-03-07$31.39$36.981,242,900——
2012-03-06$31.37$36.961,169,500——
2012-03-05$32.43$38.21867,100——
2012-03-02$32.88$38.741,234,500——
2012-03-01$33.32$39.264,395,900——
2012-02-29$35.25$41.532,219,600——
2012-02-28$37.36$44.02457,200——
2012-02-27$37.26$43.90711,400——
2012-02-24$37.61$44.31739,000——
2012-02-23$37.94$44.70741,100——
2012-02-22$38.41$45.26698,100——
2012-02-21$38.42$45.27847,100——
2012-02-17$38.40$45.24748,000——
2012-02-16$38.37$45.21802,800——
2012-02-15$37.88$44.631,106,500——
2012-02-14$37.49$44.17695,400——
2012-02-13$37.57$44.27564,900——
2012-02-10$37.11$43.72538,000——
2012-02-09$37.50$44.18771,100——
2012-02-08$37.35$44.01808,800——
2012-02-07$37.11$43.72676,300——
2012-02-06$36.73$43.28657,700——
2012-02-03$36.97$43.56874,600——
2012-02-02$35.74$42.11648,700——
2012-02-01$35.22$41.50967,200——
2012-01-31$34.63$40.80841,700——
2012-01-30$35.26$41.44837,100——
2012-01-27$35.15$41.31567,200——
2012-01-26$34.97$41.10740,500——
2012-01-25$35.46$41.67652,400——
2012-01-24$35.26$41.44772,600——
2012-01-23$34.99$41.121,417,400——
2012-01-20$33.91$39.85790,700——
2012-01-19$34.02$39.981,254,900——
2012-01-18$33.98$39.933,181,400——
2012-01-17$31.32$36.811,507,700——
2012-01-13$31.35$36.84822,500——
2012-01-12$31.53$37.051,017,000——
2012-01-11$30.46$35.801,374,000——
2012-01-10$29.69$34.89535,600——
2012-01-09$29.29$34.42931,100——
2012-01-06$29.02$34.10881,600——
2012-01-05$29.42$34.57583,900——
2012-01-04$29.01$34.091,782,200——
2012-01-03$30.20$35.49867,800——