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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.43$48.5326,800——
2012-12-28$22.03$47.6737,200——
2012-12-27$21.66$46.878,400——
2012-12-26$21.80$47.1710,700——
2012-12-24$22.58$48.8619,100——
2012-12-21$22.25$48.1462,100——
2012-12-20$22.22$48.0830,000——
2012-12-19$22.31$48.2719,800——
2012-12-18$22.13$47.8828,200——
2012-12-17$21.50$46.5220,000——
2012-12-14$20.79$44.9825,100——
2012-12-13$21.09$45.639,100——
2012-12-12$20.80$45.0115,600——
2012-12-11$21.03$45.5037,500——
2012-12-10$21.16$45.799,900——
2012-12-07$21.03$45.5019,700——
2012-12-06$21.18$45.8310,500——
2012-12-05$20.84$45.0911,100——
2012-12-04$20.89$45.2030,600——
2012-12-03$20.63$44.6410,600——
2012-11-30$20.77$44.9414,600——
2012-11-29$21.03$45.5025,800——
2012-11-28$21.17$45.8111,300——
2012-11-27$21.38$46.2625,400——
2012-11-26$21.28$46.0413,900——
2012-11-23$21.00$45.4421,600——
2012-11-21$21.57$46.677,100——
2012-11-20$21.19$45.8524,000——
2012-11-19$21.00$45.4410,100——
2012-11-16$21.24$45.9630,300——
2012-11-15$20.65$44.6817,400——
2012-11-14$19.95$43.1732,400——
2012-11-13$20.97$45.3722,300——
2012-11-12$21.58$46.696,300——
2012-11-09$21.90$47.3912,400——
2012-11-08$22.06$47.7326,100——
2012-11-07$22.64$48.9930,600——
2012-11-06$23.74$50.9319,700——
2012-11-05$23.28$49.9412,500——
2012-11-02$24.10$51.7038,400——
2012-11-01$23.76$50.9712,400——
2012-10-31$23.01$49.3626,300——
2012-10-26$22.61$48.5025,900——
2012-10-25$23.01$49.368,500——
2012-10-24$22.89$49.105,400——
2012-10-23$23.04$49.437,500——
2012-10-22$22.65$48.597,100——
2012-10-19$22.60$48.4831,400——
2012-10-18$23.86$51.194,200——
2012-10-17$23.74$50.935,100——
2012-10-16$23.25$49.886,900——
2012-10-15$23.14$49.6410,600——
2012-10-12$23.25$49.884,100——
2012-10-11$23.08$49.5129,100——
2012-10-10$24.01$51.5111,400——
2012-10-09$23.28$49.948,300——
2012-10-08$23.56$50.543,200——
2012-10-05$23.61$50.6522,200——
2012-10-04$24.24$52.006,900——
2012-10-03$23.53$50.4814,700——
2012-10-02$22.89$49.1029,400——
2012-10-01$23.45$50.3115,400——
2012-09-28$23.23$49.8321,300——
2012-09-27$23.49$50.398,100——
2012-09-26$23.40$50.2010,000——
2012-09-25$23.13$49.6238,700——
2012-09-24$23.39$50.1823,200——
2012-09-21$22.87$49.0643,000——
2012-09-20$22.60$48.4812,600——
2012-09-19$22.74$48.7822,500——
2012-09-18$22.83$48.9834,400——
2012-09-17$22.64$48.5716,200——
2012-09-14$22.56$48.4034,900——
2012-09-13$22.54$48.3523,900——
2012-09-12$22.24$47.719,800——
2012-09-11$22.28$47.8011,800——
2012-09-10$22.00$47.2015,200——
2012-09-07$22.23$47.6910,900——
2012-09-06$22.20$47.6214,600——
2012-09-05$21.80$46.7717,400——
2012-09-04$21.93$47.0541,500——
2012-08-31$22.14$47.5020,500——
2012-08-30$22.09$47.3910,100——
2012-08-29$22.47$48.2016,200——
2012-08-28$22.37$47.997,200——
2012-08-27$21.97$47.135,000——
2012-08-24$21.73$46.629,100——
2012-08-23$21.70$46.5521,500——
2012-08-22$22.03$47.2611,900——
2012-08-21$22.34$47.9325,500——
2012-08-20$22.30$47.8420,300——
2012-08-17$22.83$48.9830,200——
2012-08-16$22.30$47.8427,100——
2012-08-15$22.37$47.9910,800——
2012-08-14$21.96$47.1132,900——
2012-08-13$22.04$47.288,000——
2012-08-10$21.78$46.7217,700——
2012-08-09$22.19$47.6036,700——
2012-08-08$21.94$46.6425,900——
2012-08-07$22.55$47.9428,700——
2012-08-06$22.21$47.2217,300——
2012-08-03$21.95$46.6622,700——
2012-08-02$21.37$45.4313,600——
2012-08-01$21.28$45.2427,800——
2012-07-31$21.52$45.7531,900——
2012-07-30$21.75$46.2416,600——
2012-07-27$21.67$46.0758,900——
2012-07-26$21.46$45.6216,400——
2012-07-25$21.43$45.5611,300——
2012-07-24$21.36$45.4113,500——
2012-07-23$20.65$43.9045,400——
2012-07-20$21.10$44.8612,200——
2012-07-19$21.18$45.038,000——
2012-07-18$21.24$45.1512,100——
2012-07-17$21.14$44.9438,900——
2012-07-16$21.39$45.4718,600——
2012-07-13$21.63$45.9841,200——
2012-07-12$21.72$46.1720,500——
2012-07-11$21.47$45.6416,600——
2012-07-10$21.50$45.7115,500——
2012-07-09$21.49$45.6913,800——
2012-07-06$21.69$46.1113,900——
2012-07-05$21.59$45.9020,500——
2012-07-03$21.79$46.325,200——
2012-07-02$21.63$45.9831,800——
2012-06-29$21.54$45.7940,900——
2012-06-28$21.21$45.0939,700——
2012-06-27$20.80$44.2234,600——
2012-06-26$20.55$43.6960,800——
2012-06-25$20.73$44.0748,500——
2012-06-22$20.63$43.86169,000——
2012-06-21$19.51$41.4819,900——
2012-06-20$19.66$41.8023,500——
2012-06-19$19.72$41.9233,000——
2012-06-18$19.63$41.7339,800——
2012-06-15$19.58$41.6326,700——
2012-06-14$19.59$41.6514,600——
2012-06-13$19.21$40.8416,800——
2012-06-12$19.50$41.4610,100——
2012-06-11$19.44$41.3315,400——
2012-06-08$19.62$41.7118,300——
2012-06-07$19.49$41.4318,300——
2012-06-06$19.60$41.6724,200——
2012-06-05$19.50$41.4612,800——
2012-06-04$19.32$41.076,800——
2012-06-01$18.74$39.8423,400——
2012-05-31$18.66$39.6722,900——
2012-05-30$18.75$39.869,800——
2012-05-29$19.12$40.655,500——
2012-05-25$19.24$40.907,500——
2012-05-24$19.40$41.249,900——
2012-05-23$19.19$40.8012,000——
2012-05-22$19.45$41.3510,000——
2012-05-21$19.55$41.5614,900——
2012-05-18$19.47$41.3914,200——
2012-05-17$19.46$41.3718,500——
2012-05-16$19.31$41.0511,000——
2012-05-15$19.42$41.289,000——
2012-05-14$19.50$41.4628,100——
2012-05-11$19.42$41.2851,600——
2012-05-10$19.24$40.905,100——
2012-05-09$19.01$40.4115,000——
2012-05-08$18.83$40.0316,100——
2012-05-07$18.55$39.447,200——
2012-05-04$18.43$38.7614,900——
2012-05-03$18.67$39.2611,000——
2012-05-02$18.82$39.587,300——
2012-05-01$18.53$38.9713,000——
2012-04-30$19.09$40.1510,000——
2012-04-27$19.49$40.998,900——
2012-04-26$19.48$40.9710,200——
2012-04-25$19.49$40.999,400——
2012-04-24$19.12$40.2111,200——
2012-04-23$18.67$39.2617,300——
2012-04-20$19.20$40.3826,200——
2012-04-19$18.78$39.509,700——
2012-04-18$19.16$40.298,900——
2012-04-17$19.13$40.234,900——
2012-04-16$18.79$39.525,400——
2012-04-13$18.49$38.899,900——
2012-04-12$18.91$39.7711,700——
2012-04-11$18.69$39.3115,300——
2012-04-10$18.49$38.8914,900——
2012-04-09$18.66$39.2414,300——
2012-04-05$19.07$40.115,700——
2012-04-04$19.23$40.4415,000——
2012-04-03$19.31$40.6112,300——
2012-04-02$19.29$40.5710,500——
2012-03-30$18.79$39.5213,900——
2012-03-29$19.08$40.1312,000——
2012-03-28$18.85$39.6411,300——
2012-03-27$19.12$40.2111,100——
2012-03-26$19.20$40.3812,100——
2012-03-23$19.07$40.1110,800——
2012-03-22$18.96$39.8712,500——
2012-03-21$19.05$40.064,500——
2012-03-20$19.01$39.987,900——
2012-03-19$19.04$40.0417,600——
2012-03-16$19.12$40.2126,700——
2012-03-15$19.18$40.347,400——
2012-03-14$19.31$40.618,000——
2012-03-13$19.60$41.2211,100——
2012-03-12$19.23$40.447,000——
2012-03-09$19.22$40.429,000——
2012-03-08$18.99$39.948,400——
2012-03-07$19.16$40.2910,200——
2012-03-06$18.67$39.2613,400——
2012-03-05$18.90$39.7512,400——
2012-03-02$18.95$39.8517,700——
2012-03-01$19.05$40.0611,600——
2012-02-29$19.10$40.1723,600——
2012-02-28$19.16$40.294,700——
2012-02-27$19.17$40.329,500——
2012-02-24$19.30$40.595,100——
2012-02-23$19.49$40.998,800——
2012-02-22$19.21$40.408,400——
2012-02-21$19.45$40.903,500——
2012-02-17$19.42$40.8413,700——
2012-02-16$19.49$40.9922,000——
2012-02-15$19.18$40.3413,700——
2012-02-14$19.50$41.018,800——
2012-02-13$19.17$40.3210,400——
2012-02-10$19.17$40.3210,000——
2012-02-09$19.29$40.5711,200——
2012-02-08$19.32$40.6319,400——
2012-02-07$19.26$40.509,600——
2012-02-06$19.29$40.1619,900——
2012-02-03$19.64$40.8940,400——
2012-02-02$19.48$40.5623,300——
2012-02-01$19.29$40.1633,000——
2012-01-31$18.91$39.3713,500——
2012-01-30$18.91$39.3711,500——
2012-01-27$19.03$39.6213,100——
2012-01-26$18.94$39.4317,500——
2012-01-25$19.03$39.627,100——
2012-01-24$18.96$39.4826,400——
2012-01-23$19.00$39.566,200——
2012-01-20$18.85$39.2510,500——
2012-01-19$18.75$39.049,800——
2012-01-18$18.82$39.1830,000——
2012-01-17$18.51$38.5411,300——
2012-01-13$18.68$38.898,900——
2012-01-12$18.72$38.984,300——
2012-01-11$18.74$39.0217,000——
2012-01-10$18.75$39.0411,600——
2012-01-09$18.56$38.649,100——
2012-01-06$18.44$38.3920,000——
2012-01-05$18.33$38.1612,500——
2012-01-04$18.72$38.9815,300——
2012-01-03$19.20$39.9718,400——