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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.12$29.58873,200——
2012-12-28$13.03$29.38619,000——
2012-12-27$13.14$29.63794,000——
2012-12-26$13.23$29.83623,900——
2012-12-24$13.38$30.17419,800——
2012-12-21$13.43$30.282,372,200——
2012-12-20$13.54$30.531,344,300——
2012-12-19$13.44$30.301,319,200——
2012-12-18$13.34$30.08844,400——
2012-12-17$13.11$29.561,024,700——
2012-12-14$12.74$28.72486,100——
2012-12-13$12.81$28.881,106,600——
2012-12-12$12.97$29.241,605,100——
2012-12-11$13.00$29.311,353,700——
2012-12-10$12.86$28.991,024,200——
2012-12-07$12.71$28.66800,900——
2012-12-06$12.68$28.591,010,300——
2012-12-05$12.72$28.68738,800——
2012-12-04$12.70$28.63807,000——
2012-12-03$12.83$28.93969,700——
2012-11-30$12.85$28.97985,900——
2012-11-29$12.88$29.041,086,000——
2012-11-28$12.92$28.951,273,700——
2012-11-27$13.01$29.151,272,500——
2012-11-26$13.10$29.351,541,700——
2012-11-23$13.01$29.15682,200——
2012-11-21$12.68$28.41610,100——
2012-11-20$12.78$28.641,420,800——
2012-11-19$12.61$28.261,705,200——
2012-11-16$12.59$28.211,469,600——
2012-11-15$12.45$27.901,333,900——
2012-11-14$12.45$27.903,563,000——
2012-11-13$12.19$27.31603,500——
2012-11-12$12.28$27.52668,900——
2012-11-09$12.31$27.58868,400——
2012-11-08$12.20$27.34812,900——
2012-11-07$12.39$27.761,240,400——
2012-11-06$13.02$29.171,190,100——
2012-11-05$12.84$28.771,210,000——
2012-11-02$12.95$29.021,164,300——
2012-11-01$13.15$29.471,177,700——
2012-10-31$12.89$28.88645,100——
2012-10-26$12.83$28.75762,700——
2012-10-25$12.98$29.08989,300——
2012-10-24$12.85$28.791,061,200——
2012-10-23$12.92$28.952,061,300——
2012-10-22$12.96$29.041,700,600——
2012-10-19$12.90$28.904,587,400——
2012-10-18$12.56$28.141,916,500——
2012-10-17$12.50$28.011,708,000——
2012-10-16$12.36$27.691,376,800——
2012-10-15$12.73$28.52856,200——
2012-10-12$12.79$28.661,154,500——
2012-10-11$13.21$29.60829,000——
2012-10-10$13.05$29.24537,600——
2012-10-09$13.00$29.13720,200——
2012-10-08$13.15$29.47446,100——
2012-10-05$13.14$29.44995,900——
2012-10-04$13.11$29.381,261,600——
2012-10-03$13.06$29.261,088,100——
2012-10-02$12.91$28.931,307,900——
2012-10-01$12.92$28.951,176,800——
2012-09-28$13.16$29.49849,500——
2012-09-27$13.21$29.601,034,500——
2012-09-26$12.98$29.08765,200——
2012-09-25$13.07$29.29815,300——
2012-09-24$13.38$29.981,089,500——
2012-09-21$13.24$29.671,403,800——
2012-09-20$13.39$30.00988,900——
2012-09-19$13.50$30.251,263,700——
2012-09-18$13.53$30.321,202,000——
2012-09-17$13.52$30.291,158,900——
2012-09-14$13.79$30.903,516,500——
2012-09-13$13.41$30.051,081,000——
2012-09-12$13.24$29.67721,000——
2012-09-11$13.11$29.38678,200——
2012-09-10$13.08$29.31723,800——
2012-09-07$13.15$29.47974,400——
2012-09-06$13.08$29.31968,600——
2012-09-05$12.82$28.731,615,900——
2012-09-04$13.11$29.38647,900——
2012-08-31$12.96$29.04538,500——
2012-08-30$13.04$29.22592,600——
2012-08-29$13.09$29.22591,400——
2012-08-28$12.95$28.91415,800——
2012-08-27$12.84$28.66501,400——
2012-08-24$12.86$28.71751,100——
2012-08-23$12.80$28.57638,300——
2012-08-22$13.06$29.151,516,300——
2012-08-21$13.25$29.581,158,800——
2012-08-20$13.31$29.711,002,100——
2012-08-17$13.10$29.24690,300——
2012-08-16$12.89$28.771,291,100——
2012-08-15$13.02$29.06403,400——
2012-08-14$12.93$28.86863,400——
2012-08-13$12.86$28.71589,400——
2012-08-10$12.77$28.50419,500——
2012-08-09$12.86$28.71833,200——
2012-08-08$12.79$28.551,167,100——
2012-08-07$12.84$28.66982,700——
2012-08-06$12.71$28.37648,200——
2012-08-03$12.79$28.551,217,700——
2012-08-02$12.36$27.591,338,800——
2012-08-01$12.49$27.88948,500——
2012-07-31$12.49$27.881,101,400——
2012-07-30$12.45$27.79696,100——
2012-07-27$12.48$27.861,082,000——
2012-07-26$12.36$27.59916,600——
2012-07-25$12.20$27.231,042,900——
2012-07-24$12.12$27.051,790,500——
2012-07-23$12.04$26.871,303,900——
2012-07-20$12.33$27.522,492,200——
2012-07-19$12.95$28.911,161,500——
2012-07-18$13.17$29.40952,800——
2012-07-17$13.29$29.67936,900——
2012-07-16$13.09$29.22541,200——
2012-07-13$13.20$29.46672,700——
2012-07-12$12.75$28.46855,400——
2012-07-11$12.95$28.91778,700——
2012-07-10$12.88$28.75918,000——
2012-07-09$12.99$29.00750,700——
2012-07-06$13.21$29.49497,300——
2012-07-05$13.27$29.62605,200——
2012-07-03$13.37$29.84400,500——
2012-07-02$13.32$29.731,048,000——
2012-06-29$13.19$29.44930,700——
2012-06-28$12.92$28.84745,900——
2012-06-27$12.86$28.711,475,300——
2012-06-26$12.50$27.90787,400——
2012-06-25$12.40$27.68770,000——
2012-06-22$12.88$28.75675,300——
2012-06-21$12.63$28.191,365,100——
2012-06-20$12.87$28.731,138,200——
2012-06-19$12.92$28.841,694,800——
2012-06-18$12.71$28.371,076,600——
2012-06-15$12.66$28.261,999,200——
2012-06-14$12.43$27.75903,600——
2012-06-13$12.24$27.321,342,700——
2012-06-12$12.35$27.572,268,000——
2012-06-11$12.21$27.251,257,400——
2012-06-08$12.34$27.541,595,400——
2012-06-07$12.03$26.851,131,400——
2012-06-06$11.93$26.631,620,600——
2012-06-05$11.76$26.251,607,900——
2012-06-04$11.82$26.381,083,000——
2012-06-01$11.92$26.611,030,600——
2012-05-31$12.66$28.26961,600——
2012-05-30$12.55$28.01697,400——
2012-05-29$12.90$28.681,089,900——
2012-05-25$12.76$28.37768,400——
2012-05-24$12.80$28.461,646,500——
2012-05-23$12.67$28.172,046,600——
2012-05-22$12.68$28.191,374,800——
2012-05-21$12.66$28.151,444,600——
2012-05-18$12.45$27.681,291,000——
2012-05-17$12.63$28.081,377,500——
2012-05-16$12.78$28.421,269,800——
2012-05-15$12.85$28.571,337,100——
2012-05-14$12.89$28.661,019,500——
2012-05-11$13.08$29.081,086,400——
2012-05-10$13.14$29.221,378,100——
2012-05-09$12.92$28.731,429,600——
2012-05-08$12.92$28.731,281,900——
2012-05-07$13.10$29.13888,200——
2012-05-04$12.93$28.751,151,400——
2012-05-03$13.14$29.22640,100——
2012-05-02$13.29$29.55771,100——
2012-05-01$13.34$29.661,035,500——
2012-04-30$13.33$29.641,014,700——
2012-04-27$13.70$30.461,264,000——
2012-04-26$13.60$30.24989,100——
2012-04-25$13.40$29.791,158,000——
2012-04-24$13.30$29.571,397,400——
2012-04-23$13.21$29.371,295,300——
2012-04-20$13.19$29.331,876,200——
2012-04-19$13.41$29.821,737,800——
2012-04-18$13.41$29.821,432,200——
2012-04-17$13.53$30.08840,300——
2012-04-16$13.22$29.391,039,600——
2012-04-13$13.11$29.151,534,300——
2012-04-12$13.53$30.081,067,200——
2012-04-11$13.30$29.57924,500——
2012-04-10$13.03$28.971,410,300——
2012-04-09$13.27$29.511,303,400——
2012-04-05$13.50$30.021,430,000——
2012-04-04$13.79$30.661,235,900——
2012-04-03$13.97$31.062,063,200——
2012-04-02$13.87$30.842,571,200——
2012-03-30$13.96$31.041,081,000——
2012-03-29$14.06$31.261,287,000——
2012-03-28$14.19$31.551,528,900——
2012-03-27$14.04$31.221,549,000——
2012-03-26$14.16$31.481,681,600——
2012-03-23$14.04$31.222,113,100——
2012-03-22$13.99$31.113,770,300——
2012-03-21$14.52$32.281,660,500——
2012-03-20$14.63$32.531,793,200——
2012-03-19$14.61$32.491,895,000——
2012-03-16$14.44$32.112,733,500——
2012-03-15$14.28$31.751,642,700——
2012-03-14$13.88$30.861,554,000——
2012-03-13$13.79$30.661,780,200——
2012-03-12$13.14$29.221,102,600——
2012-03-09$13.29$29.551,376,900——
2012-03-08$13.06$29.041,347,900——
2012-03-07$12.93$28.751,172,100——
2012-03-06$12.76$28.371,707,500——
2012-03-05$13.03$28.971,443,200——
2012-03-02$13.21$29.371,690,200——
2012-03-01$13.40$29.791,595,800——
2012-02-29$13.24$29.442,026,600——
2012-02-28$13.25$29.461,372,000——
2012-02-27$13.16$29.151,021,000——
2012-02-24$13.02$28.84676,600——
2012-02-23$13.12$29.061,334,200——
2012-02-22$12.91$28.601,494,900——
2012-02-21$13.33$29.531,707,400——
2012-02-17$13.19$29.221,159,900——
2012-02-16$13.24$29.331,205,100——
2012-02-15$12.83$28.421,238,000——
2012-02-14$12.83$28.421,089,300——
2012-02-13$12.95$28.68571,200——
2012-02-10$12.67$28.06826,700——
2012-02-09$12.91$28.601,180,200——
2012-02-08$13.03$28.86972,800——
2012-02-07$12.90$28.571,578,800——
2012-02-06$12.95$28.681,369,600——
2012-02-03$13.08$28.971,924,000——
2012-02-02$12.66$28.041,706,800——
2012-02-01$12.61$27.932,303,200——
2012-01-31$12.46$27.601,545,400——
2012-01-30$12.56$27.821,500,300——
2012-01-27$12.65$28.021,629,100——
2012-01-26$12.44$27.554,499,700——
2012-01-25$13.14$29.112,054,000——
2012-01-24$13.03$28.862,043,400——
2012-01-23$12.97$28.732,159,700——
2012-01-20$12.96$28.713,391,200——
2012-01-19$12.44$27.551,958,900——
2012-01-18$12.40$27.471,811,700——
2012-01-17$12.14$26.891,388,200——
2012-01-13$12.30$27.241,166,400——
2012-01-12$12.40$27.471,972,100——
2012-01-11$12.35$27.361,923,800——
2012-01-10$12.51$27.711,732,400——
2012-01-09$12.53$27.752,203,000——
2012-01-06$12.14$26.891,825,400——
2012-01-05$12.01$26.603,038,500——
2012-01-04$11.60$25.691,911,000——
2012-01-03$11.43$25.321,260,500——