NYSE:ALB | Historical Stock Price | ALBEMARLE 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
1994-02-22 to 2026-09-04
Data captured

Stock Price Chart

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

$6.17$14.79$35.44$84.92$203.45$487.431994-02-222026-08-27

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$62.12$87.44343,700——
2012-12-28$60.89$85.71228,000——
2012-12-27$61.70$86.85372,900——
2012-12-26$61.67$86.80327,400——
2012-12-24$61.93$87.17156,700——
2012-12-21$61.66$86.791,179,400——
2012-12-20$62.05$87.34474,600——
2012-12-19$62.02$87.30792,000——
2012-12-18$61.79$86.97774,700——
2012-12-17$60.19$84.72734,000——
2012-12-14$59.37$83.57365,500——
2012-12-13$59.27$83.43609,800——
2012-12-12$59.39$83.60370,100——
2012-12-11$59.90$84.03715,500——
2012-12-10$59.76$83.84437,100——
2012-12-07$59.20$83.05478,300——
2012-12-06$59.18$83.02439,500——
2012-12-05$59.14$82.97462,500——
2012-12-04$58.96$82.71548,800——
2012-12-03$58.83$82.53939,400——
2012-11-30$59.79$83.881,041,600——
2012-11-29$60.17$84.411,151,600——
2012-11-28$59.19$83.041,013,600——
2012-11-27$57.91$81.24752,400——
2012-11-26$57.49$80.65503,000——
2012-11-23$57.54$80.72335,800——
2012-11-21$56.41$79.14457,000——
2012-11-20$56.41$79.14857,700——
2012-11-19$56.38$79.09820,100——
2012-11-16$54.31$76.19879,800——
2012-11-15$54.08$75.87636,800——
2012-11-14$54.34$76.23485,100——
2012-11-13$55.65$78.07854,100——
2012-11-12$55.11$77.31444,100——
2012-11-09$54.21$76.05740,700——
2012-11-08$54.49$76.44912,200——
2012-11-07$55.51$77.87831,600——
2012-11-06$57.02$79.99734,900——
2012-11-05$56.81$79.70688,900——
2012-11-02$56.23$78.88721,500——
2012-11-01$56.79$79.671,062,800——
2012-10-31$55.11$77.31719,700——
2012-10-26$55.29$77.56753,600——
2012-10-25$55.09$77.28796,500——
2012-10-24$55.01$77.171,086,800——
2012-10-23$55.43$77.761,385,100——
2012-10-22$56.18$78.811,466,400——
2012-10-19$55.33$77.621,820,200——
2012-10-18$55.72$78.172,688,100——
2012-10-17$54.28$76.15840,100——
2012-10-16$53.80$75.47896,800——
2012-10-15$52.35$73.441,245,600——
2012-10-12$52.01$72.96344,200——
2012-10-11$52.33$73.41398,700——
2012-10-10$51.84$72.72561,100——
2012-10-09$52.68$73.90872,300——
2012-10-08$53.59$75.18613,500——
2012-10-05$54.35$76.25992,400——
2012-10-04$53.75$75.40718,900——
2012-10-03$53.01$74.37658,900——
2012-10-02$53.00$74.35703,100——
2012-10-01$52.70$73.931,104,100——
2012-09-28$52.68$73.90807,900——
2012-09-27$52.41$73.52795,300——
2012-09-26$51.56$72.33753,100——
2012-09-25$51.65$72.46772,100——
2012-09-24$52.87$74.17678,200——
2012-09-21$53.21$74.65982,200——
2012-09-20$53.58$75.17971,700——
2012-09-19$54.27$76.131,951,200——
2012-09-18$52.68$73.901,350,900——
2012-09-17$53.46$75.00728,600——
2012-09-14$53.89$75.601,577,500——
2012-09-13$53.48$75.032,785,200——
2012-09-12$54.68$76.711,450,400——
2012-09-11$56.78$79.37560,400——
2012-09-10$56.75$79.33695,000——
2012-09-07$56.92$79.571,003,900——
2012-09-06$55.75$77.93965,900——
2012-09-05$54.06$75.57995,400——
2012-09-04$54.08$75.60930,200——
2012-08-31$54.73$76.511,075,700——
2012-08-30$54.40$76.051,073,700——
2012-08-29$54.73$76.511,713,300——
2012-08-28$54.52$76.221,507,500——
2012-08-27$55.31$77.321,473,600——
2012-08-24$56.40$78.84907,400——
2012-08-23$56.70$79.261,539,600——
2012-08-22$57.95$81.011,449,100——
2012-08-21$58.86$82.281,414,500——
2012-08-20$61.16$85.50440,400——
2012-08-17$61.31$85.71423,500——
2012-08-16$61.20$85.55504,800——
2012-08-15$60.87$85.09336,100——
2012-08-14$60.44$84.49566,400——
2012-08-13$61.07$85.37462,600——
2012-08-10$60.99$85.26274,800——
2012-08-09$60.87$85.09326,800——
2012-08-08$60.18$84.13337,900——
2012-08-07$60.23$84.20673,300——
2012-08-06$59.11$82.63436,100——
2012-08-03$58.53$81.82447,000——
2012-08-02$56.53$79.02718,900——
2012-08-01$57.75$80.73452,600——
2012-07-31$58.22$81.39670,000——
2012-07-30$58.22$81.39718,300——
2012-07-27$58.12$81.25733,100——
2012-07-26$56.37$78.80557,600——
2012-07-25$55.14$77.08685,900——
2012-07-24$54.84$76.661,152,300——
2012-07-23$56.70$79.261,547,800——
2012-07-20$57.07$79.781,509,200——
2012-07-19$57.53$80.421,485,700——
2012-07-18$55.61$77.742,089,100——
2012-07-17$57.23$80.001,047,900——
2012-07-16$57.32$80.13660,500——
2012-07-13$57.94$81.00707,800——
2012-07-12$56.53$79.02799,600——
2012-07-11$57.30$80.10814,900——
2012-07-10$58.88$82.31558,600——
2012-07-09$59.45$83.11400,400——
2012-07-06$59.99$83.86645,500——
2012-07-05$61.57$86.07462,200——
2012-07-03$61.90$86.53317,600——
2012-07-02$60.19$84.14604,700——
2012-06-29$59.64$83.37803,800——
2012-06-28$57.89$80.93865,400——
2012-06-27$57.75$80.73837,600——
2012-06-26$58.47$81.74642,800——
2012-06-25$57.70$80.66957,900——
2012-06-22$58.74$82.111,363,400——
2012-06-21$59.05$82.55779,200——
2012-06-20$61.82$86.42707,500——
2012-06-19$61.75$86.32466,500——
2012-06-18$60.32$84.32574,200——
2012-06-15$59.28$82.87716,100——
2012-06-14$57.93$80.981,248,400——
2012-06-13$57.74$80.72704,200——
2012-06-12$59.70$83.18521,800——
2012-06-11$58.67$81.74640,300——
2012-06-08$60.83$84.75560,200——
2012-06-07$60.34$84.07802,700——
2012-06-06$60.51$84.31682,700——
2012-06-05$59.38$82.731,043,000——
2012-06-04$57.26$79.781,000,100——
2012-06-01$56.90$79.281,400,100——
2012-05-31$60.70$84.573,770,500——
2012-05-30$60.78$84.68950,000——
2012-05-29$63.68$88.721,489,700——
2012-05-25$61.43$85.59923,900——
2012-05-24$60.49$84.28909,500——
2012-05-23$60.10$83.731,653,400——
2012-05-22$59.57$83.001,809,600——
2012-05-21$61.69$85.951,643,500——
2012-05-18$59.30$82.621,501,500——
2012-05-17$59.98$83.571,257,500——
2012-05-16$62.81$87.512,187,300——
2012-05-15$61.85$86.171,198,200——
2012-05-14$60.97$84.95778,500——
2012-05-11$63.28$88.16477,700——
2012-05-10$62.90$87.64543,800——
2012-05-09$62.61$87.231,107,400——
2012-05-08$63.25$88.12786,500——
2012-05-07$64.25$89.52641,600——
2012-05-04$63.66$88.69483,500——
2012-05-03$65.50$91.26502,800——
2012-05-02$66.06$92.04606,100——
2012-05-01$66.07$92.05737,300——
2012-04-30$65.30$90.98527,400——
2012-04-27$66.23$92.27682,800——
2012-04-26$65.13$90.74525,300——
2012-04-25$64.56$89.95612,200——
2012-04-24$63.23$88.09694,100——
2012-04-23$64.41$89.74688,900——
2012-04-20$65.44$91.171,666,100——
2012-04-19$63.73$88.791,379,100——
2012-04-18$65.25$90.911,159,900——
2012-04-17$64.12$89.33459,500——
2012-04-16$63.37$88.29574,100——
2012-04-13$62.85$87.57366,800——
2012-04-12$63.72$88.78374,900——
2012-04-11$61.98$86.35521,900——
2012-04-10$61.31$85.42631,600——
2012-04-09$63.03$87.82619,800——
2012-04-05$63.02$87.80503,100——
2012-04-04$63.64$88.67945,600——
2012-04-03$64.42$89.75507,200——
2012-04-02$65.18$90.81687,700——
2012-03-30$63.92$89.06326,300——
2012-03-29$63.69$88.74328,000——
2012-03-28$63.16$88.00383,000——
2012-03-27$64.63$90.05234,200——
2012-03-26$64.39$89.71409,300——
2012-03-23$62.67$87.31696,900——
2012-03-22$63.43$88.37488,300——
2012-03-21$64.28$89.56470,400——
2012-03-20$64.02$89.20432,700——
2012-03-19$64.38$89.70359,900——
2012-03-16$64.37$89.68650,100——
2012-03-15$64.60$90.00671,700——
2012-03-14$63.91$89.04550,200——
2012-03-13$63.66$88.69794,200——
2012-03-12$62.75$87.15344,300——
2012-03-09$63.05$87.56347,300——
2012-03-08$62.93$87.40426,300——
2012-03-07$61.50$85.41872,000——
2012-03-06$60.05$83.401,018,900——
2012-03-05$62.40$86.661,142,000——
2012-03-02$65.92$91.55652,200——
2012-03-01$67.70$94.02445,200——
2012-02-29$66.52$92.38728,100——
2012-02-28$66.73$92.67284,600——
2012-02-27$66.89$92.90475,700——
2012-02-24$66.14$91.86442,500——
2012-02-23$66.58$92.47414,200——
2012-02-22$66.19$91.93417,500——
2012-02-21$65.77$91.34342,500——
2012-02-17$66.28$92.05404,000——
2012-02-16$66.38$92.19512,900——
2012-02-15$64.71$89.871,422,500——
2012-02-14$65.25$90.62948,100——
2012-02-13$66.14$91.86509,200——
2012-02-10$65.23$90.59889,300——
2012-02-09$66.51$92.37580,600——
2012-02-08$66.73$92.67356,600——
2012-02-07$66.90$92.91769,900——
2012-02-06$67.50$93.74540,500——
2012-02-03$66.99$93.04768,700——
2012-02-02$65.67$91.20684,900——
2012-02-01$66.40$92.22930,700——
2012-01-31$64.31$89.31835,400——
2012-01-30$63.42$88.08661,200——
2012-01-27$63.25$87.84728,200——
2012-01-26$63.02$87.52919,900——
2012-01-25$62.09$86.23895,100——
2012-01-24$62.66$87.021,455,100——
2012-01-23$60.09$83.45756,300——
2012-01-20$59.64$82.83883,500——
2012-01-19$60.09$83.451,048,200——
2012-01-18$58.51$81.26729,700——
2012-01-17$57.34$79.63525,600——
2012-01-13$56.80$78.88404,000——
2012-01-12$57.49$79.84773,300——
2012-01-11$55.37$76.90297,400——
2012-01-10$55.09$76.51592,100——
2012-01-09$53.43$74.20465,600——
2012-01-06$53.47$74.26710,800——
2012-01-05$53.58$74.41618,800——
2012-01-04$53.50$74.30402,800——
2012-01-03$52.73$73.23548,700——