NASDAQ:ARTNA | Historical Stock Price | ARTESIAN RESOURCES 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
1994-04-28 to 2026-09-04
Data captured

Stock Price Chart

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

$4.64$9.74$20.42$42.80$89.74$188.151994-04-282026-08-27

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

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$6.00$6.230——
1994-12-29$6.00$6.23225——
1994-12-28$5.89$6.120——
1994-12-27$5.89$6.120——
1994-12-23$5.89$6.120——
1994-12-22$5.89$6.120——
1994-12-21$5.89$6.120——
1994-12-20$5.89$6.120——
1994-12-19$5.89$6.120——
1994-12-16$5.89$6.120——
1994-12-15$5.89$6.121,125——
1994-12-14$5.89$6.120——
1994-12-13$5.89$6.120——
1994-12-12$5.89$6.120——
1994-12-09$5.89$6.12450——
1994-12-08$5.56$5.770——
1994-12-07$5.56$5.770——
1994-12-06$5.56$5.77450——
1994-12-05$6.22$6.460——
1994-12-02$6.22$6.46900——
1994-12-01$6.00$6.230——
1994-11-30$6.00$6.230——
1994-11-29$6.00$6.230——
1994-11-28$6.00$6.230——
1994-11-25$6.00$6.230——
1994-11-23$6.00$6.23675——
1994-11-22$6.22$6.460——
1994-11-21$6.22$6.463,600——
1994-11-18$5.56$5.770——
1994-11-17$5.56$5.770——
1994-11-16$5.56$5.770——
1994-11-15$5.56$5.770——
1994-11-14$5.56$5.770——
1994-11-11$5.56$5.770——
1994-11-10$5.56$5.770——
1994-11-09$5.56$5.770——
1994-11-08$5.56$5.770——
1994-11-07$5.56$5.771,575——
1994-11-04$6.00$6.230——
1994-11-03$6.00$6.232,250——
1994-11-02$5.56$5.700——
1994-11-01$5.56$5.700——
1994-10-31$5.56$5.700——
1994-10-28$5.56$5.700——
1994-10-27$5.56$5.700——
1994-10-26$5.56$5.700——
1994-10-25$5.56$5.700——
1994-10-24$5.56$5.700——
1994-10-21$5.56$5.700——
1994-10-20$5.56$5.700——
1994-10-19$5.56$5.70450——
1994-10-18$5.78$5.930——
1994-10-17$5.78$5.930——
1994-10-14$5.78$5.930——
1994-10-13$5.78$5.930——
1994-10-12$5.78$5.936,750——
1994-10-11$5.56$5.700——
1994-10-10$5.56$5.700——
1994-10-07$5.56$5.700——
1994-10-06$5.56$5.701,125——
1994-10-05$5.44$5.59675——
1994-10-04$5.56$5.700——
1994-10-03$5.56$5.703,375——
1994-09-30$5.56$5.700——
1994-09-29$5.56$5.700——
1994-09-28$5.56$5.700——
1994-09-27$5.56$5.700——
1994-09-26$5.56$5.700——
1994-09-23$5.56$5.700——
1994-09-22$5.56$5.70225——
1994-09-21$5.56$5.700——
1994-09-20$5.56$5.704,500——
1994-09-19$5.56$5.700——
1994-09-16$5.56$5.700——
1994-09-15$5.56$5.700——
1994-09-14$5.56$5.700——
1994-09-13$5.56$5.700——
1994-09-12$5.56$5.700——
1994-09-09$5.56$5.70225——
1994-09-08$5.56$5.700——
1994-09-07$5.56$5.700——
1994-09-06$5.56$5.70225——
1994-09-02$5.89$6.040——
1994-09-01$5.89$6.040——
1994-08-31$5.89$6.040——
1994-08-30$5.89$6.040——
1994-08-29$5.89$6.044,950——
1994-08-26$5.78$5.930——
1994-08-25$5.78$5.930——
1994-08-24$5.78$5.931,350——
1994-08-23$5.56$5.702,925——
1994-08-22$5.56$5.700——
1994-08-19$5.56$5.700——
1994-08-18$5.56$5.700——
1994-08-17$5.56$5.700——
1994-08-16$5.56$5.700——
1994-08-15$5.56$5.700——
1994-08-12$5.56$5.700——
1994-08-11$5.56$5.700——
1994-08-10$5.56$5.700——
1994-08-09$5.56$5.70225——
1994-08-08$5.56$5.702,250——
1994-08-05$5.44$5.590——
1994-08-04$5.44$5.590——
1994-08-03$5.44$5.52450——
1994-08-02$5.44$5.520——
1994-08-01$5.44$5.520——
1994-07-29$5.44$5.520——
1994-07-28$5.44$5.520——
1994-07-27$5.44$5.520——
1994-07-26$5.44$5.520——
1994-07-25$5.44$5.520——
1994-07-22$5.44$5.520——
1994-07-21$5.44$5.523,375——
1994-07-20$5.44$5.525,850——
1994-07-19$5.44$5.520——
1994-07-18$5.44$5.520——
1994-07-15$5.44$5.520——
1994-07-14$5.44$5.52900——
1994-07-13$5.78$5.860——
1994-07-12$5.78$5.860——
1994-07-11$5.78$5.860——
1994-07-08$5.78$5.860——
1994-07-07$5.78$5.860——
1994-07-06$5.78$5.864,500——
1994-07-05$5.56$5.630——
1994-07-01$5.56$5.630——
1994-06-30$5.56$5.631,350——
1994-06-29$5.33$5.412,250——
1994-06-28$5.44$5.520——
1994-06-27$5.44$5.520——
1994-06-24$5.44$5.520——
1994-06-23$5.44$5.520——
1994-06-22$5.44$5.520——
1994-06-21$5.44$5.527,875——
1994-06-20$5.44$5.520——
1994-06-17$5.44$5.520——
1994-06-16$5.44$5.520——
1994-06-15$5.44$5.520——
1994-06-14$5.44$5.520——
1994-06-13$5.44$5.520——
1994-06-10$5.44$5.520——
1994-06-09$5.44$5.520——
1994-06-08$5.44$5.520——
1994-06-07$5.44$5.520——
1994-06-06$5.44$5.520——
1994-06-03$5.44$5.520——
1994-06-02$5.44$5.520——
1994-06-01$5.44$5.52675——
1994-05-31$5.11$5.180——
1994-05-27$5.11$5.180——
1994-05-26$5.11$5.180——
1994-05-25$5.11$5.180——
1994-05-24$5.11$5.180——
1994-05-23$5.11$5.18225——
1994-05-20$4.89$4.960——
1994-05-19$4.89$4.960——
1994-05-18$4.89$4.960——
1994-05-17$4.89$4.960——
1994-05-16$4.89$4.960——
1994-05-13$4.89$4.960——
1994-05-12$4.89$4.960——
1994-05-11$4.89$4.960——
1994-05-10$4.89$4.960——
1994-05-09$4.89$4.960——
1994-05-06$4.89$4.960——
1994-05-05$4.89$4.960——
1994-05-04$4.89$4.890——
1994-05-03$4.89$4.890——
1994-05-02$4.89$4.890——
1994-04-29$4.89$4.890——
1994-04-28$4.89$4.89225——