NASDAQ:EFSC | Historical Stock Price | ENTERPRISE FINANCIAL SERVICES 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
2003-07-15 to 2026-09-04
Data captured

Stock Price Chart

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

$7.22$12.18$20.56$34.69$58.55$98.802003-07-152026-08-27

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$13.07$14.6335,300——
2012-12-28$12.91$14.4523,100——
2012-12-27$13.06$14.6216,800——
2012-12-26$13.01$14.5618,600——
2012-12-24$13.00$14.555,300——
2012-12-21$13.11$14.67111,000——
2012-12-20$13.13$14.7055,600——
2012-12-19$13.30$14.8932,200——
2012-12-18$13.32$14.9133,800——
2012-12-17$13.15$14.7240,400——
2012-12-14$12.90$14.4422,200——
2012-12-13$12.96$14.5136,800——
2012-12-12$13.07$14.6317,200——
2012-12-11$13.18$14.6992,300——
2012-12-10$12.98$14.4752,700——
2012-12-07$13.00$14.4928,300——
2012-12-06$13.06$14.5614,400——
2012-12-05$13.09$14.5921,600——
2012-12-04$13.11$14.6217,600——
2012-12-03$13.22$14.7412,700——
2012-11-30$13.22$14.7431,400——
2012-11-29$13.19$14.7027,700——
2012-11-28$12.99$14.488,500——
2012-11-27$12.89$14.3714,700——
2012-11-26$13.02$14.5223,200——
2012-11-23$12.98$14.4711,600——
2012-11-21$13.00$14.4913,600——
2012-11-20$12.91$14.3910,700——
2012-11-19$12.82$14.2926,100——
2012-11-16$12.43$13.8642,600——
2012-11-15$12.39$13.8114,500——
2012-11-14$12.53$13.9724,800——
2012-11-13$12.64$14.0948,600——
2012-11-12$12.79$14.265,400——
2012-11-09$12.80$14.2723,900——
2012-11-08$12.88$14.3621,500——
2012-11-07$13.20$14.7234,500——
2012-11-06$13.76$15.349,700——
2012-11-05$13.58$15.1418,600——
2012-11-02$13.63$15.2044,300——
2012-11-01$13.81$15.4028,200——
2012-10-31$14.00$15.6116,500——
2012-10-26$14.04$15.6535,200——
2012-10-25$13.99$15.6041,400——
2012-10-24$13.48$15.0313,600——
2012-10-23$13.39$14.9335,900——
2012-10-22$13.41$14.9519,700——
2012-10-19$13.39$14.9338,900——
2012-10-18$13.67$15.2426,900——
2012-10-17$13.85$15.4411,200——
2012-10-16$13.73$15.3120,500——
2012-10-15$13.84$15.4314,500——
2012-10-12$13.74$15.3236,200——
2012-10-11$13.79$15.3726,100——
2012-10-10$13.74$15.3214,900——
2012-10-09$13.41$14.9522,600——
2012-10-08$13.75$15.3312,600——
2012-10-05$14.01$15.6227,200——
2012-10-04$14.06$15.6719,300——
2012-10-03$14.11$15.7331,000——
2012-10-02$13.92$15.5218,400——
2012-10-01$13.70$15.2728,900——
2012-09-28$13.60$15.1614,600——
2012-09-27$13.85$15.4422,500——
2012-09-26$13.70$15.2728,500——
2012-09-25$13.83$15.4239,700——
2012-09-24$14.04$15.6529,800——
2012-09-21$13.73$15.3197,900——
2012-09-20$13.07$14.5710,200——
2012-09-19$12.99$14.4822,000——
2012-09-18$13.11$14.6246,500——
2012-09-17$13.00$14.4921,500——
2012-09-14$12.97$14.4660,200——
2012-09-13$12.87$14.3557,500——
2012-09-12$12.65$14.1033,600——
2012-09-11$12.67$14.0764,300——
2012-09-10$12.87$14.2920,900——
2012-09-07$12.95$14.3853,500——
2012-09-06$13.01$14.4461,500——
2012-09-05$12.55$13.9328,700——
2012-09-04$12.57$13.9548,900——
2012-08-31$12.37$13.7325,700——
2012-08-30$12.26$13.6115,500——
2012-08-29$12.38$13.7419,300——
2012-08-28$12.14$13.4827,400——
2012-08-27$12.08$13.4127,200——
2012-08-24$12.06$13.3926,400——
2012-08-23$11.99$13.319,300——
2012-08-22$12.11$13.4421,800——
2012-08-21$12.28$13.6336,400——
2012-08-20$12.37$13.7320,500——
2012-08-17$12.38$13.7440,500——
2012-08-16$11.90$13.2131,900——
2012-08-15$11.90$13.2135,800——
2012-08-14$11.70$12.9917,400——
2012-08-13$11.76$13.0657,400——
2012-08-10$11.54$12.8139,400——
2012-08-09$11.68$12.9768,300——
2012-08-08$12.01$13.3352,300——
2012-08-07$12.08$13.4150,800——
2012-08-06$12.25$13.6051,100——
2012-08-03$12.31$13.6746,300——
2012-08-02$11.83$13.1325,700——
2012-08-01$11.99$13.3147,300——
2012-07-31$12.55$13.9364,900——
2012-07-30$12.73$14.1338,900——
2012-07-27$12.41$13.7842,200——
2012-07-26$12.08$13.4192,900——
2012-07-25$11.36$12.6174,200——
2012-07-24$11.16$12.3926,700——
2012-07-23$11.47$12.7327,400——
2012-07-20$11.74$13.0377,900——
2012-07-19$12.00$13.3240,900——
2012-07-18$12.22$13.5740,000——
2012-07-17$11.99$13.3176,300——
2012-07-16$11.70$12.9923,300——
2012-07-13$11.68$12.9737,700——
2012-07-12$11.23$12.4736,200——
2012-07-11$11.48$12.7422,300——
2012-07-10$11.32$12.5715,200——
2012-07-09$11.24$12.4820,600——
2012-07-06$11.31$12.5617,100——
2012-07-05$11.26$12.5015,100——
2012-07-03$11.49$12.7620,000——
2012-07-02$11.24$12.4833,200——
2012-06-29$10.96$12.1753,400——
2012-06-28$10.69$11.8719,800——
2012-06-27$10.81$12.0017,200——
2012-06-26$10.61$11.7825,100——
2012-06-25$10.57$11.7317,100——
2012-06-22$10.87$12.07394,800——
2012-06-21$10.75$11.9334,300——
2012-06-20$10.96$12.179,700——
2012-06-19$10.92$12.1249,800——
2012-06-18$10.81$12.0035,900——
2012-06-15$10.98$12.1964,900——
2012-06-14$10.77$11.9623,100——
2012-06-13$10.49$11.6524,800——
2012-06-12$10.78$11.9125,000——
2012-06-11$10.50$11.6032,600——
2012-06-08$10.89$12.0317,100——
2012-06-07$10.67$11.7933,500——
2012-06-06$10.65$11.7722,600——
2012-06-05$10.16$11.2228,400——
2012-06-04$10.13$11.1932,500——
2012-06-01$10.29$11.3752,200——
2012-05-31$10.81$11.9439,700——
2012-05-30$10.80$11.9315,000——
2012-05-29$11.05$12.2177,700——
2012-05-25$11.07$12.2328,100——
2012-05-24$10.98$12.1342,300——
2012-05-23$10.82$11.9524,000——
2012-05-22$10.83$11.9645,000——
2012-05-21$11.18$12.3522,500——
2012-05-18$11.18$12.3545,100——
2012-05-17$11.40$12.5943,800——
2012-05-16$11.44$12.6452,100——
2012-05-15$11.06$12.2231,000——
2012-05-14$11.08$12.2497,400——
2012-05-11$11.45$12.6545,000——
2012-05-10$11.62$12.8456,000——
2012-05-09$11.53$12.7434,000——
2012-05-08$11.65$12.8736,100——
2012-05-07$11.51$12.7238,000——
2012-05-04$11.51$12.7255,600——
2012-05-03$11.82$13.06100,000——
2012-05-02$11.77$13.0077,300——
2012-05-01$11.70$12.9356,000——
2012-04-30$12.09$13.3621,000——
2012-04-27$12.29$13.5842,400——
2012-04-26$11.95$13.2023,400——
2012-04-25$12.11$13.3841,100——
2012-04-24$12.12$13.39255,600——
2012-04-23$11.89$13.13107,900——
2012-04-20$11.33$12.5239,800——
2012-04-19$11.29$12.4740,900——
2012-04-18$11.50$12.7061,700——
2012-04-17$11.84$13.0826,300——
2012-04-16$11.71$12.9416,300——
2012-04-13$11.51$12.7245,000——
2012-04-12$11.77$13.0072,800——
2012-04-11$11.34$12.5322,100——
2012-04-10$11.05$12.21108,500——
2012-04-09$11.14$12.3130,900——
2012-04-05$11.41$12.6036,100——
2012-04-04$11.61$12.8330,300——
2012-04-03$12.09$13.3641,800——
2012-04-02$12.08$13.3451,400——
2012-03-30$11.74$12.97106,800——
2012-03-29$11.96$13.2121,300——
2012-03-28$11.86$13.1021,500——
2012-03-27$11.99$13.2516,700——
2012-03-26$12.15$13.42246,300——
2012-03-23$12.04$13.3034,100——
2012-03-22$11.71$12.9419,400——
2012-03-21$11.84$13.0815,800——
2012-03-20$11.88$13.1217,900——
2012-03-19$12.19$13.4716,700——
2012-03-16$12.04$13.3047,900——
2012-03-15$12.19$13.4731,800——
2012-03-14$12.01$13.2738,400——
2012-03-13$12.06$13.3250,600——
2012-03-12$11.73$12.9015,100——
2012-03-09$11.70$12.8725,500——
2012-03-08$11.41$12.5525,100——
2012-03-07$11.41$12.5528,600——
2012-03-06$11.31$12.4440,400——
2012-03-05$11.42$12.5617,400——
2012-03-02$11.17$12.2860,000——
2012-03-01$11.39$12.5348,900——
2012-02-29$11.60$12.7685,000——
2012-02-28$11.44$12.5821,300——
2012-02-27$11.54$12.6920,700——
2012-02-24$11.84$13.0222,900——
2012-02-23$12.00$13.2063,200——
2012-02-22$11.51$12.6632,700——
2012-02-21$11.83$13.0124,600——
2012-02-17$12.12$13.3354,400——
2012-02-16$12.14$13.3540,000——
2012-02-15$11.60$12.7639,600——
2012-02-14$12.03$13.2317,600——
2012-02-13$12.04$13.2433,100——
2012-02-10$11.54$12.6944,500——
2012-02-09$11.91$13.1046,000——
2012-02-08$12.32$13.5532,100——
2012-02-07$12.38$13.6180,200——
2012-02-06$12.54$13.7930,400——
2012-02-03$12.75$14.0248,700——
2012-02-02$12.73$14.0060,000——
2012-02-01$12.73$14.0068,000——
2012-01-31$12.39$13.6346,200——
2012-01-30$12.34$13.5789,500——
2012-01-27$12.35$13.5878,900——
2012-01-26$12.55$13.80163,400——
2012-01-25$15.47$17.0146,400——
2012-01-24$15.02$16.5231,000——
2012-01-23$14.72$16.1940,200——
2012-01-20$15.05$16.5525,500——
2012-01-19$14.77$16.2417,300——
2012-01-18$14.85$16.3331,200——
2012-01-17$14.67$16.1360,300——
2012-01-13$14.98$16.4723,300——
2012-01-12$15.10$16.6126,100——
2012-01-11$15.17$16.6813,400——
2012-01-10$15.14$16.6521,600——
2012-01-09$15.02$16.5234,500——
2012-01-06$15.15$16.6631,900——
2012-01-05$15.35$16.8816,600——
2012-01-04$15.21$16.7316,900——
2012-01-03$15.27$16.7952,200——