NYSE:BANC | Historical Stock Price | BANC OF CALIFORNIA, INC.

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
2002-08-23 to 2026-09-04
Data captured

Stock Price Chart

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

$4.56$7.13$11.15$17.43$27.26$42.622002-08-232026-08-27

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$12.27$16.6642,800——
2012-12-28$11.91$16.1718,100——
2012-12-27$12.03$16.3321,100——
2012-12-26$12.21$16.5827,700——
2012-12-24$12.36$16.784,200——
2012-12-21$12.29$16.68117,700——
2012-12-20$12.33$16.7432,200——
2012-12-19$12.37$16.7925,300——
2012-12-18$12.12$16.4542,200——
2012-12-17$11.85$16.0920,100——
2012-12-14$11.63$15.7933,000——
2012-12-13$11.80$16.0211,900——
2012-12-12$11.79$16.0114,600——
2012-12-11$11.98$16.1042,900——
2012-12-10$11.91$16.0118,200——
2012-12-07$11.81$15.8730,900——
2012-12-06$11.81$15.8720,700——
2012-12-05$11.65$15.6621,700——
2012-12-04$11.66$15.6735,800——
2012-12-03$11.77$15.8241,700——
2012-11-30$11.80$15.8650,400——
2012-11-29$11.84$15.9130,300——
2012-11-28$11.96$16.079,600——
2012-11-27$11.98$16.1031,300——
2012-11-26$11.80$15.8614,600——
2012-11-23$11.79$15.8513,900——
2012-11-21$11.66$15.6725,000——
2012-11-20$11.39$15.317,400——
2012-11-19$11.45$15.3918,600——
2012-11-16$11.32$15.2117,300——
2012-11-15$11.27$15.1537,000——
2012-11-14$11.28$15.1630,800——
2012-11-13$11.23$15.0960,000——
2012-11-12$11.18$15.034,400——
2012-11-09$11.14$14.9730,300——
2012-11-08$11.03$14.8217,100——
2012-11-07$11.17$15.0130,600——
2012-11-06$11.34$15.248,700——
2012-11-05$11.36$15.2723,000——
2012-11-02$11.51$15.4737,300——
2012-11-01$11.65$15.6617,200——
2012-10-31$11.76$15.8126,200——
2012-10-26$11.21$15.077,100——
2012-10-25$11.34$15.2414,000——
2012-10-24$11.42$15.3525,100——
2012-10-23$11.54$15.5114,300——
2012-10-22$11.75$15.7912,100——
2012-10-19$11.67$15.6834,600——
2012-10-18$11.68$15.7017,100——
2012-10-17$11.90$15.9913,700——
2012-10-16$11.67$15.6813,500——
2012-10-15$11.83$15.908,700——
2012-10-12$11.60$15.596,100——
2012-10-11$11.87$15.9524,000——
2012-10-10$11.96$16.0719,700——
2012-10-09$12.07$16.229,400——
2012-10-08$12.21$16.414,100——
2012-10-05$12.34$16.5815,500——
2012-10-04$12.48$16.7734,700——
2012-10-03$12.42$16.6937,800——
2012-10-02$12.55$16.8720,500——
2012-10-01$12.58$16.9127,300——
2012-09-28$12.51$16.8131,500——
2012-09-27$12.64$16.9936,000——
2012-09-26$12.62$16.9626,300——
2012-09-25$12.56$16.8851,400——
2012-09-24$12.60$16.9333,500——
2012-09-21$12.53$16.8444,600——
2012-09-20$12.52$16.8334,500——
2012-09-19$12.40$16.6711,600——
2012-09-18$12.39$16.6518,800——
2012-09-17$12.44$16.7218,700——
2012-09-14$12.34$16.5832,800——
2012-09-13$12.30$16.5329,100——
2012-09-12$12.14$16.3243,300——
2012-09-11$12.05$16.0316,800——
2012-09-10$12.03$16.0123,500——
2012-09-07$12.06$16.0526,800——
2012-09-06$12.09$16.0941,700——
2012-09-05$11.96$15.9150,800——
2012-09-04$11.95$15.909,700——
2012-08-31$12.06$16.0533,000——
2012-08-30$11.92$15.8615,600——
2012-08-29$12.06$16.0538,400——
2012-08-28$12.04$16.0237,700——
2012-08-27$12.10$16.1016,000——
2012-08-24$12.08$16.0725,900——
2012-08-23$12.21$16.2525,200——
2012-08-22$12.24$16.2925,700——
2012-08-21$12.12$16.1344,700——
2012-08-20$11.97$15.9320,500——
2012-08-17$12.07$16.0628,600——
2012-08-16$11.97$15.938,300——
2012-08-15$12.11$16.117,800——
2012-08-14$12.09$16.0919,600——
2012-08-13$12.06$16.0538,500——
2012-08-10$11.82$15.7311,100——
2012-08-09$11.76$15.656,600——
2012-08-08$11.81$15.7112,700——
2012-08-07$11.78$15.6725,400——
2012-08-06$11.85$15.7721,300——
2012-08-03$11.75$15.6330,700——
2012-08-02$11.38$15.1460,500——
2012-08-01$11.12$14.8034,800——
2012-07-31$11.25$14.9717,500——
2012-07-30$11.35$15.104,700——
2012-07-27$11.46$15.2528,900——
2012-07-26$11.27$15.0057,200——
2012-07-25$11.26$14.986,900——
2012-07-24$11.25$14.97109,600——
2012-07-23$11.40$15.1711,600——
2012-07-20$11.71$15.5819,400——
2012-07-19$11.74$15.6217,700——
2012-07-18$11.82$15.7341,400——
2012-07-17$11.60$15.4312,400——
2012-07-16$11.67$15.5339,500——
2012-07-13$11.72$15.5940,400——
2012-07-12$11.73$15.6120,300——
2012-07-11$11.69$15.5519,700——
2012-07-10$11.65$15.5019,000——
2012-07-09$11.63$15.4715,900——
2012-07-06$11.66$15.5115,700——
2012-07-05$11.75$15.6324,000——
2012-07-03$11.87$15.7910,200——
2012-07-02$11.80$15.7032,800——
2012-06-29$11.86$15.7855,400——
2012-06-28$11.94$15.8912,300——
2012-06-27$11.83$15.7424,200——
2012-06-26$11.90$15.8313,100——
2012-06-25$11.84$15.7583,500——
2012-06-22$11.58$15.41198,300——
2012-06-21$11.42$15.2022,200——
2012-06-20$11.93$15.8726,200——
2012-06-19$12.24$16.2922,100——
2012-06-18$12.14$16.1519,600——
2012-06-15$12.31$16.3839,700——
2012-06-14$12.39$16.4917,200——
2012-06-13$12.12$16.1325,100——
2012-06-12$12.47$16.4314,500——
2012-06-11$12.39$16.3329,600——
2012-06-08$12.23$16.1215,100——
2012-06-07$12.11$15.9617,000——
2012-06-06$11.75$15.4821,900——
2012-06-05$11.49$15.1415,500——
2012-06-04$11.58$15.2618,700——
2012-06-01$11.32$14.9223,700——
2012-05-31$11.25$14.8226,500——
2012-05-30$11.34$14.9416,400——
2012-05-29$11.39$15.0112,600——
2012-05-25$11.10$14.6317,900——
2012-05-24$11.17$14.7211,000——
2012-05-23$11.03$14.5411,000——
2012-05-22$10.67$14.0613,000——
2012-05-21$10.87$14.3220,300——
2012-05-18$10.72$14.1316,400——
2012-05-17$10.66$14.0530,300——
2012-05-16$10.90$14.369,200——
2012-05-15$10.67$14.0615,000——
2012-05-14$10.73$14.1411,100——
2012-05-11$11.30$14.8916,600——
2012-05-10$11.23$14.809,800——
2012-05-09$11.22$14.7917,000——
2012-05-08$11.05$14.5615,700——
2012-05-07$10.86$14.314,900——
2012-05-04$10.97$14.4620,800——
2012-05-03$11.02$14.5214,000——
2012-05-02$11.39$15.0123,900——
2012-05-01$11.09$14.6125,000——
2012-04-30$10.99$14.4817,000——
2012-04-27$11.15$14.6927,000——
2012-04-26$11.29$14.889,200——
2012-04-25$11.38$15.0016,200——
2012-04-24$11.33$14.938,300——
2012-04-23$11.08$14.6029,800——
2012-04-20$11.48$15.1346,900——
2012-04-19$11.06$14.5721,600——
2012-04-18$10.77$14.1923,100——
2012-04-17$11.08$14.6012,400——
2012-04-16$10.86$14.3118,600——
2012-04-13$10.29$13.5617,600——
2012-04-12$10.72$14.1327,900——
2012-04-11$10.97$14.4624,600——
2012-04-10$10.82$14.2628,600——
2012-04-09$11.23$14.8022,100——
2012-04-05$11.47$15.118,300——
2012-04-04$11.45$15.0916,000——
2012-04-03$11.66$15.3728,000——
2012-04-02$11.95$15.7528,500——
2012-03-30$11.92$15.7163,200——
2012-03-29$11.88$15.669,600——
2012-03-28$11.92$15.7126,200——
2012-03-27$11.93$15.7214,400——
2012-03-26$11.96$15.7626,400——
2012-03-23$11.75$15.488,800——
2012-03-22$11.53$15.1912,000——
2012-03-21$11.59$15.2732,400——
2012-03-20$11.43$15.0620,400——
2012-03-19$11.50$15.1526,900——
2012-03-16$11.50$15.1537,500——
2012-03-15$11.66$15.3723,800——
2012-03-14$11.95$15.7512,900——
2012-03-13$12.40$16.3425,000——
2012-03-12$11.97$15.7712,100——
2012-03-09$12.01$15.8320,000——
2012-03-08$11.16$14.7118,000——
2012-03-07$11.57$15.095,700——
2012-03-06$11.06$14.429,700——
2012-03-05$11.43$14.916,300——
2012-03-02$11.25$14.6734,600——
2012-03-01$11.51$15.0116,900——
2012-02-29$11.72$15.2830,000——
2012-02-28$12.05$15.717,900——
2012-02-27$12.00$15.6520,100——
2012-02-24$11.93$15.5627,500——
2012-02-23$12.93$16.8613,600——
2012-02-22$11.92$15.5423,900——
2012-02-21$12.45$16.249,100——
2012-02-17$12.44$16.229,800——
2012-02-16$12.51$16.316,800——
2012-02-15$12.39$16.1628,400——
2012-02-14$12.44$16.227,700——
2012-02-13$12.85$16.7616,300——
2012-02-10$12.72$16.598,000——
2012-02-09$12.73$16.607,700——
2012-02-08$13.20$17.218,700——
2012-02-07$13.24$17.2713,500——
2012-02-06$12.93$16.8614,900——
2012-02-03$13.29$17.3328,500——
2012-02-02$12.80$16.6941,500——
2012-02-01$12.54$16.3518,100——
2012-01-31$12.12$15.818,300——
2012-01-30$12.04$15.706,100——
2012-01-27$12.19$15.9018,600——
2012-01-26$12.40$16.1715,000——
2012-01-25$12.35$16.1123,800——
2012-01-24$12.31$16.0516,300——
2012-01-23$12.32$16.078,900——
2012-01-20$12.15$15.846,800——
2012-01-19$12.00$15.6511,500——
2012-01-18$12.10$15.7810,300——
2012-01-17$11.96$15.6014,000——
2012-01-13$11.90$15.5215,500——
2012-01-12$12.21$15.9220,800——
2012-01-11$12.45$16.2421,000——
2012-01-10$12.81$16.7129,800——
2012-01-09$12.03$15.6911,200——
2012-01-06$12.16$15.8617,300——
2012-01-05$12.25$15.9825,200——
2012-01-04$12.32$16.0759,300——
2012-01-03$11.97$15.6132,000——