NASDAQ:FORR | Historical Stock Price | FORRESTER RESEARCH, 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
1996-11-27 to 2026-09-04
Data captured

Stock Price Chart

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

$5.05$8.81$15.36$26.78$46.68$81.381996-11-272026-08-27

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$26.80$29.80248,000——
2012-12-28$26.61$29.59145,200——
2012-12-27$26.41$29.3785,500——
2012-12-26$26.67$29.6640,200——
2012-12-24$26.75$29.7546,200——
2012-12-21$27.28$30.34443,700——
2012-12-20$26.96$29.98472,200——
2012-12-19$27.01$30.04399,900——
2012-12-18$26.85$29.86101,500——
2012-12-17$26.68$29.6756,500——
2012-12-14$26.66$29.6543,500——
2012-12-13$26.58$29.5647,300——
2012-12-12$26.97$29.9959,200——
2012-12-11$27.84$30.9661,200——
2012-12-10$27.69$30.7937,500——
2012-12-07$27.75$30.8630,000——
2012-12-06$27.84$30.9641,100——
2012-12-05$27.94$31.0778,900——
2012-12-04$28.12$31.27187,400——
2012-12-03$27.89$31.01174,300——
2012-11-30$28.01$30.99170,200——
2012-11-29$28.06$31.05172,500——
2012-11-28$27.88$30.85105,200——
2012-11-27$27.82$30.78133,800——
2012-11-26$27.84$30.80113,500——
2012-11-23$27.83$30.79263,200——
2012-11-21$27.77$30.73236,800——
2012-11-20$27.99$30.9765,300——
2012-11-19$28.21$31.2161,300——
2012-11-16$28.10$31.0985,700——
2012-11-15$28.57$31.6173,000——
2012-11-14$28.84$31.91152,100——
2012-11-13$29.08$32.1855,100——
2012-11-12$29.06$32.1534,000——
2012-11-09$29.51$32.6569,900——
2012-11-08$29.54$32.6866,500——
2012-11-07$29.60$32.7576,100——
2012-11-06$29.64$32.79145,000——
2012-11-05$29.61$32.7667,700——
2012-11-02$29.30$32.42281,400——
2012-11-01$29.14$32.2478,500——
2012-10-31$28.94$32.02110,000——
2012-10-26$28.99$32.0839,100——
2012-10-25$29.49$32.6356,500——
2012-10-24$29.09$32.1928,600——
2012-10-23$29.20$32.3123,000——
2012-10-22$29.14$32.2422,600——
2012-10-19$29.06$32.1563,200——
2012-10-18$29.52$32.6634,700——
2012-10-17$29.93$33.1235,000——
2012-10-16$30.38$33.6156,000——
2012-10-15$30.32$33.5524,400——
2012-10-12$30.14$33.3518,100——
2012-10-11$30.21$33.4321,200——
2012-10-10$30.19$33.4032,400——
2012-10-09$30.23$33.4550,000——
2012-10-08$30.16$33.3717,200——
2012-10-05$30.04$33.2490,500——
2012-10-04$29.78$32.9533,000——
2012-10-03$29.70$32.8631,700——
2012-10-02$29.50$32.6446,200——
2012-10-01$28.98$32.0684,000——
2012-09-28$28.77$31.8358,000——
2012-09-27$28.97$32.0588,400——
2012-09-26$28.76$31.82168,600——
2012-09-25$29.00$32.0974,700——
2012-09-24$29.29$32.4175,700——
2012-09-21$29.30$32.4297,800——
2012-09-20$29.03$32.1254,200——
2012-09-19$29.28$32.4063,700——
2012-09-18$29.52$32.6663,300——
2012-09-17$30.03$33.2346,200——
2012-09-14$30.12$33.3374,900——
2012-09-13$30.21$33.4394,600——
2012-09-12$30.37$33.6017,700——
2012-09-11$30.47$33.7124,400——
2012-09-10$30.50$33.7535,900——
2012-09-07$30.77$34.0545,100——
2012-09-06$30.90$34.1986,100——
2012-09-05$29.94$33.1333,500——
2012-09-04$29.67$32.8329,900——
2012-08-31$29.28$32.4023,700——
2012-08-30$29.49$32.479,500——
2012-08-29$29.94$32.9711,500——
2012-08-28$29.72$32.7320,700——
2012-08-27$29.55$32.5422,000——
2012-08-24$29.56$32.5571,500——
2012-08-23$29.22$32.1842,000——
2012-08-22$29.14$32.0954,000——
2012-08-21$29.46$32.4452,500——
2012-08-20$29.54$32.5345,500——
2012-08-17$29.50$32.4857,400——
2012-08-16$29.50$32.4862,900——
2012-08-15$30.17$33.2231,800——
2012-08-14$30.08$33.1261,900——
2012-08-13$29.89$32.9135,200——
2012-08-10$29.54$32.5324,500——
2012-08-09$29.04$31.9838,200——
2012-08-08$28.96$31.8943,400——
2012-08-07$29.03$31.9776,800——
2012-08-06$29.51$32.5049,900——
2012-08-03$29.36$32.3349,000——
2012-08-02$29.04$31.9879,600——
2012-08-01$28.58$31.47128,500——
2012-07-31$28.54$31.43142,900——
2012-07-30$28.33$31.20112,600——
2012-07-27$28.00$30.83210,300——
2012-07-26$26.78$29.49821,600——
2012-07-25$30.56$33.6534,900——
2012-07-24$30.48$33.5630,300——
2012-07-23$30.70$33.8137,800——
2012-07-20$31.51$34.7069,800——
2012-07-19$32.43$35.7131,700——
2012-07-18$32.92$36.2556,300——
2012-07-17$33.57$36.9756,800——
2012-07-16$33.58$36.9832,800——
2012-07-13$33.72$37.1334,600——
2012-07-12$33.43$36.8135,700——
2012-07-11$33.70$37.1135,700——
2012-07-10$33.76$37.1827,800——
2012-07-09$33.86$37.2966,900——
2012-07-06$33.86$37.2928,300——
2012-07-05$34.28$37.7530,600——
2012-07-03$34.41$37.8914,800——
2012-07-02$34.18$37.6447,100——
2012-06-29$33.86$37.2959,200——
2012-06-28$32.51$35.8051,500——
2012-06-27$32.40$35.6832,900——
2012-06-26$32.40$35.6826,000——
2012-06-25$32.67$35.9820,500——
2012-06-22$33.20$36.5674,600——
2012-06-21$32.50$35.7941,100——
2012-06-20$32.88$36.2146,100——
2012-06-19$33.09$36.4440,500——
2012-06-18$32.91$36.2444,600——
2012-06-15$33.12$36.4773,200——
2012-06-14$32.66$35.9644,200——
2012-06-13$32.11$35.3632,800——
2012-06-12$32.22$35.4842,100——
2012-06-11$32.19$35.4559,100——
2012-06-08$33.38$36.7685,400——
2012-06-07$32.20$35.4651,400——
2012-06-06$32.33$35.6094,300——
2012-06-05$31.12$34.27326,600——
2012-06-04$31.81$35.0365,200——
2012-06-01$31.76$34.8265,700——
2012-05-31$32.28$35.3985,600——
2012-05-30$32.87$36.0423,000——
2012-05-29$33.49$36.7245,600——
2012-05-25$33.31$36.5246,100——
2012-05-24$33.05$36.2338,300——
2012-05-23$32.81$35.9732,000——
2012-05-22$32.63$35.7752,000——
2012-05-21$33.03$36.2176,800——
2012-05-18$33.00$36.18161,600——
2012-05-17$33.39$36.61115,400——
2012-05-16$33.70$36.9580,900——
2012-05-15$33.81$37.0743,000——
2012-05-14$33.81$37.0736,200——
2012-05-11$34.05$37.3338,200——
2012-05-10$34.10$37.3842,000——
2012-05-09$33.84$37.1073,000——
2012-05-08$34.48$37.80118,200——
2012-05-07$34.71$38.0544,000——
2012-05-04$34.66$38.0055,300——
2012-05-03$35.06$38.44106,300——
2012-05-02$35.34$38.74123,900——
2012-05-01$35.47$38.89133,000——
2012-04-30$35.45$38.86153,000——
2012-04-27$35.71$39.15109,600——
2012-04-26$35.98$39.45170,500——
2012-04-25$34.54$37.87107,900——
2012-04-24$34.17$37.4646,100——
2012-04-23$33.74$36.9944,900——
2012-04-20$34.14$37.4353,700——
2012-04-19$33.57$36.8040,800——
2012-04-18$33.53$36.7635,200——
2012-04-17$33.60$36.8460,200——
2012-04-16$33.00$36.1838,900——
2012-04-13$32.67$35.8265,200——
2012-04-12$32.82$35.9871,400——
2012-04-11$32.61$35.7596,000——
2012-04-10$32.15$35.2581,000——
2012-04-09$31.98$35.0658,300——
2012-04-05$32.21$35.3137,300——
2012-04-04$32.11$35.2042,300——
2012-04-03$32.34$35.4634,700——
2012-04-02$32.63$35.7742,200——
2012-03-30$32.40$35.5257,300——
2012-03-29$32.49$35.6262,300——
2012-03-28$32.67$35.8262,700——
2012-03-27$32.99$36.1754,600——
2012-03-26$33.24$36.4459,000——
2012-03-23$31.97$35.0580,200——
2012-03-22$31.76$34.82101,100——
2012-03-21$31.64$34.69113,900——
2012-03-20$31.65$34.70148,900——
2012-03-19$32.27$35.3873,100——
2012-03-16$31.91$34.98101,900——
2012-03-15$32.24$35.3553,800——
2012-03-14$32.14$35.2463,400——
2012-03-13$32.48$35.6198,400——
2012-03-12$32.39$35.5130,300——
2012-03-09$32.79$35.9545,700——
2012-03-08$32.36$35.4899,200——
2012-03-07$31.94$35.0289,300——
2012-03-06$32.00$35.0894,900——
2012-03-05$32.32$35.4340,200——
2012-03-02$31.89$34.8165,000——
2012-03-01$32.19$35.1456,000——
2012-02-29$32.23$35.1874,500——
2012-02-28$32.80$35.8051,600——
2012-02-27$32.79$35.7937,200——
2012-02-24$33.26$36.3056,900——
2012-02-23$33.07$36.10208,000——
2012-02-22$32.00$34.9382,300——
2012-02-21$32.04$34.9744,000——
2012-02-17$32.82$35.82101,000——
2012-02-16$32.76$35.7667,500——
2012-02-15$32.50$35.4764,500——
2012-02-14$32.65$35.6461,200——
2012-02-13$32.64$35.6366,200——
2012-02-10$32.48$35.4554,100——
2012-02-09$32.80$35.80130,900——
2012-02-08$35.30$38.5330,500——
2012-02-07$35.39$38.6358,100——
2012-02-06$35.99$39.2851,700——
2012-02-03$35.96$39.2561,500——
2012-02-02$35.29$38.5241,900——
2012-02-01$35.65$38.9192,100——
2012-01-31$34.94$38.1421,400——
2012-01-30$34.57$37.7319,900——
2012-01-27$35.01$38.2123,300——
2012-01-26$34.99$38.1933,400——
2012-01-25$34.66$37.8351,100——
2012-01-24$34.73$37.9182,500——
2012-01-23$34.68$37.8532,900——
2012-01-20$35.08$38.2933,300——
2012-01-19$34.98$38.1827,900——
2012-01-18$34.96$38.1622,300——
2012-01-17$34.54$37.7072,500——
2012-01-13$34.33$37.4724,700——
2012-01-12$34.58$37.7435,200——
2012-01-11$34.58$37.7431,300——
2012-01-10$34.63$37.8027,200——
2012-01-09$34.15$37.2842,300——
2012-01-06$34.40$37.5529,700——
2012-01-05$34.50$37.6653,000——
2012-01-04$33.95$37.0638,400——
2012-01-03$34.12$37.24171,500——