NYSE:ASB | Historical Stock Price | ASSOCIATED BANC-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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.63$1.77$4.99$14.06$39.59$111.491980-03-172026-08-27

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

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$3.70$3.704,983——
1985-12-30$3.75$3.752,265——
1985-12-27$3.64$3.64143,587——
1985-12-26$3.75$3.759,059——
1985-12-24$3.64$3.644,077——
1985-12-23$3.64$3.6429,442——
1985-12-20$3.81$3.81453——
1985-12-19$3.64$3.6499,197——
1985-12-18$3.81$3.8134,425——
1985-12-17$3.70$3.7028,536——
1985-12-16$3.81$3.8120,836——
1985-12-13$3.86$3.8613,589——
1985-12-12$3.86$3.86906——
1985-12-11$3.75$3.757,247——
1985-12-10$3.64$3.6416,759——
1985-12-09$3.81$3.81453——
1985-12-06$3.75$3.75453——
1985-12-05$3.59$3.59453——
1985-12-04$3.81$3.812,265——
1985-12-03$3.81$3.81453——
1985-12-02$3.81$3.817,700——
1985-11-29$3.81$3.81906——
1985-11-27$3.81$3.81453——
1985-11-26$3.81$3.819,059——
1985-11-25$3.64$3.647,247——
1985-11-22$3.81$3.8113,136——
1985-11-21$3.75$3.7513,589——
1985-11-20$3.70$3.707,247——
1985-11-19$3.75$3.7543,937——
1985-11-18$3.53$3.534,077——
1985-11-15$3.45$3.4515,853——
1985-11-14$3.53$3.534,530——
1985-11-13$3.53$3.5310,418——
1985-11-12$3.53$3.5317,212——
1985-11-11$3.62$3.6219,477——
1985-11-08$3.53$3.5311,777——
1985-11-07$3.53$3.5317,212——
1985-11-06$3.59$3.5914,948——
1985-11-05$3.42$3.4239,407——
1985-11-04$3.42$3.4230,348——
1985-11-01$3.70$3.7098,291——
1985-10-31$3.06$3.061,156,849——
1985-10-30$3.04$3.0419,024——
1985-10-29$3.04$3.04128,187——
1985-10-28$3.04$3.0412,230——
1985-10-25$3.04$3.0437,595——
1985-10-24$3.04$3.04115,051——
1985-10-23$3.04$3.0494,215——
1985-10-22$3.04$3.0417,212——
1985-10-21$3.04$3.0413,136——
1985-10-18$3.04$3.0466,132——
1985-10-17$3.04$3.0461,602——
1985-10-16$3.04$3.047,247——
1985-10-15$3.04$3.0414,948——
1985-10-14$2.98$2.9831,707——
1985-10-11$3.04$3.0422,648——
1985-10-10$3.04$3.04453——
1985-10-09$3.04$3.043,624——
1985-10-08$2.98$2.980——
1985-10-07$2.98$2.9845,296——
1985-10-04$3.09$3.093,171——
1985-10-03$3.04$3.0438,501——
1985-10-02$3.04$3.04453——
1985-10-01$3.04$3.049,512——
1985-09-30$3.26$3.2618,118——
1985-09-26$3.42$3.420——
1985-09-25$3.42$3.421,359——
1985-09-24$3.42$3.424,530——
1985-09-23$3.48$3.484,530——
1985-09-20$3.53$3.53906——
1985-09-19$3.20$3.20453——
1985-09-18$3.53$3.535,435——
1985-09-17$3.31$3.31906——
1985-09-16$3.42$3.42906——
1985-09-13$3.38$3.383,624——
1985-09-12$3.37$3.370——
1985-09-11$3.37$3.374,530——
1985-09-10$3.48$3.484,530——
1985-09-09$3.42$3.4234,425——
1985-09-06$3.37$3.370——
1985-09-05$3.37$3.370——
1985-09-04$3.37$3.3729,895——
1985-09-03$3.45$3.459,059——
1985-08-30$3.45$3.451,812——
1985-08-29$3.42$3.420——
1985-08-28$3.42$3.424,530——
1985-08-27$3.48$3.48906——
1985-08-26$3.45$3.450——
1985-08-23$3.45$3.45906——
1985-08-22$3.48$3.4819,930——
1985-08-21$3.42$3.420——
1985-08-20$3.42$3.428,153——
1985-08-19$3.42$3.420——
1985-08-16$3.42$3.4213,589——
1985-08-15$3.50$3.503,624——
1985-08-14$3.45$3.456,341——
1985-08-13$3.53$3.536,341——
1985-08-12$3.42$3.4228,989——
1985-08-09$3.42$3.422,718——
1985-08-08$3.53$3.530——
1985-08-07$3.53$3.53906——
1985-08-06$3.53$3.53906——
1985-08-05$3.42$3.429,059——
1985-08-02$3.48$3.485,435——
1985-08-01$3.59$3.590——
1985-07-31$3.59$3.591,812——
1985-07-30$3.53$3.53906——
1985-07-29$3.59$3.5913,589——
1985-07-26$3.59$3.5920,836——
1985-07-25$3.53$3.535,435——
1985-07-24$3.48$3.480——
1985-07-23$3.48$3.4814,495——
1985-07-22$3.53$3.530——
1985-07-19$3.53$3.530——
1985-07-18$3.53$3.534,530——
1985-07-17$3.42$3.424,530——
1985-07-16$3.48$3.4840,766——
1985-07-15$3.48$3.480——
1985-07-12$3.48$3.48906——
1985-07-11$3.37$3.370——
1985-07-10$3.37$3.370——
1985-07-09$3.37$3.370——
1985-07-08$3.37$3.372,718——
1985-07-05$3.48$3.4815,401——
1985-07-03$3.48$3.4884,250——
1985-07-02$3.53$3.530——
1985-07-01$3.53$3.534,530——
1985-06-28$3.64$3.64906——
1985-06-27$3.70$3.7017,212——
1985-06-26$3.53$3.530——
1985-06-25$3.53$3.537,247——
1985-06-24$3.48$3.483,624——
1985-06-21$3.59$3.596,341——
1985-06-20$3.50$3.506,341——
1985-06-19$3.55$3.559,059——
1985-06-18$3.45$3.4518,118——
1985-06-17$3.48$3.48906——
1985-06-14$3.42$3.424,530——
1985-06-13$3.42$3.425,435——
1985-06-12$3.31$3.311,812——
1985-06-11$3.37$3.3746,202——
1985-06-10$3.21$3.210——
1985-06-07$3.21$3.215,435——
1985-06-06$3.37$3.37906——
1985-06-05$3.26$3.26906——
1985-06-04$3.37$3.372,718——
1985-06-03$3.20$3.2015,401——
1985-05-31$3.28$3.284,530——
1985-05-30$3.31$3.310——
1985-05-29$3.31$3.314,530——
1985-05-28$3.20$3.2051,637——
1985-05-24$3.26$3.26906——
1985-05-23$3.26$3.2622,648——
1985-05-22$3.20$3.208,153——
1985-05-21$3.17$3.171,812——
1985-05-20$3.19$3.1915,401——
1985-05-17$3.15$3.1516,306——
1985-05-16$3.09$3.0944,390——
1985-05-15$3.04$3.045,435——
1985-05-14$3.09$3.093,624——
1985-05-13$3.09$3.0910,871——
1985-05-10$3.05$3.057,247——
1985-05-09$3.01$3.019,965——
1985-05-08$3.04$3.040——
1985-05-07$3.04$3.049,965——
1985-05-06$3.02$3.0215,401——
1985-05-03$3.02$3.0220,836——
1985-05-02$2.98$2.9855,261——
1985-05-01$2.93$2.9316,306——
1985-04-30$2.87$2.8723,554——
1985-04-29$2.90$2.904,530——
1985-04-26$2.90$2.900——
1985-04-25$2.90$2.903,624——
1985-04-24$2.90$2.9024,460——
1985-04-23$2.90$2.9025,366——
1985-04-22$2.90$2.9015,401——
1985-04-19$2.87$2.8726,271——
1985-04-18$2.90$2.90906——
1985-04-17$2.87$2.873,624——
1985-04-16$2.84$2.8415,401——
1985-04-15$2.87$2.871,812——
1985-04-12$2.87$2.870——
1985-04-11$2.87$2.874,530——
1985-04-10$2.84$2.8410,871——
1985-04-09$2.87$2.870——
1985-04-08$2.87$2.871,812——
1985-04-04$2.79$2.794,530——
1985-04-03$2.87$2.870——
1985-04-02$2.87$2.874,530——
1985-04-01$2.76$2.76906——
1985-03-29$2.76$2.7631,707——
1985-03-28$2.76$2.760——
1985-03-27$2.76$2.761,812——
1985-03-26$2.76$2.764,530——
1985-03-25$2.84$2.84906——
1985-03-22$2.84$2.849,059——
1985-03-21$2.84$2.841,812——
1985-03-20$2.84$2.8413,589——
1985-03-19$2.84$2.8410,871——
1985-03-18$2.93$2.9312,683——
1985-03-15$2.93$2.931,812——
1985-03-14$2.93$2.93906——
1985-03-13$2.95$2.950——
1985-03-12$2.95$2.950——
1985-03-11$2.95$2.9510,871——
1985-03-08$2.93$2.939,059——
1985-03-07$3.01$3.011,812——
1985-03-06$3.01$3.011,812——
1985-03-05$3.01$3.0113,589——
1985-03-04$3.01$3.010——
1985-03-01$3.01$3.010——
1985-02-28$3.01$3.0116,306——
1985-02-27$3.01$3.01906——
1985-02-26$3.01$3.0135,331——
1985-02-25$2.98$2.982,718——
1985-02-22$3.01$3.0121,742——
1985-02-21$2.98$2.984,530——
1985-02-20$2.98$2.9820,836——
1985-02-19$2.98$2.9833,519——
1985-02-15$2.98$2.980——
1985-02-14$2.98$2.9828,989——
1985-02-13$3.01$3.0150,731——
1985-02-12$2.98$2.989,965——
1985-02-11$2.98$2.987,247——
1985-02-08$2.95$2.9510,871——
1985-02-07$2.93$2.9328,083——
1985-02-06$2.90$2.9015,401——
1985-02-05$2.90$2.9018,118——
1985-02-04$2.90$2.909,059——
1985-02-01$2.93$2.9326,271——
1985-01-31$2.98$2.985,435——
1985-01-30$2.98$2.9831,707——
1985-01-29$3.01$3.011,812——
1985-01-28$2.98$2.9885,156——
1985-01-25$3.09$3.0964,320——
1985-01-24$2.93$2.9399,650——
1985-01-23$2.84$2.8466,132——
1985-01-22$2.81$2.816,341——
1985-01-21$2.81$2.813,624——
1985-01-18$2.81$2.811,812——
1985-01-17$2.81$2.816,341——
1985-01-16$2.81$2.8111,777——
1985-01-15$2.81$2.818,153——
1985-01-14$2.81$2.818,153——
1985-01-11$2.81$2.8148,919——
1985-01-10$2.84$2.847,247——
1985-01-09$2.84$2.843,624——
1985-01-08$2.87$2.8786,968——
1985-01-07$2.93$2.93122,298——
1985-01-04$2.93$2.935,435——
1985-01-03$2.93$2.9395,121——
1985-01-02$2.93$2.9337,142——