NASDAQ:IDCC | Historical Stock Price | InterDigital, 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
1981-11-12 to 2026-09-04
Data captured

Stock Price Chart

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

$2.20$6.60$19.83$59.57$178.97$537.681981-11-122026-08-27

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$41.09$43.49523,600——
2012-12-28$39.89$42.22638,900——
2012-12-27$40.56$42.93392,100——
2012-12-26$40.90$43.29525,400——
2012-12-24$41.96$44.41253,500——
2012-12-21$40.97$43.371,826,000——
2012-12-20$42.60$45.09481,500——
2012-12-19$42.68$45.18609,200——
2012-12-18$43.09$45.61483,600——
2012-12-17$42.62$45.11413,600——
2012-12-14$42.80$45.30471,700——
2012-12-13$43.10$45.62608,400——
2012-12-12$44.46$45.37511,700——
2012-12-11$45.05$45.97504,200——
2012-12-10$44.41$45.32630,400——
2012-12-07$43.27$44.15870,600——
2012-12-06$44.70$45.61504,800——
2012-12-05$43.94$44.84640,100——
2012-12-04$43.21$44.09593,400——
2012-12-03$42.94$43.82702,700——
2012-11-30$42.68$43.55941,600——
2012-11-29$42.95$43.83560,100——
2012-11-28$41.78$42.63601,500——
2012-11-27$41.03$41.87517,100——
2012-11-26$41.29$42.13424,100——
2012-11-23$41.39$42.23233,400——
2012-11-21$40.93$41.76309,600——
2012-11-20$40.37$41.19397,000——
2012-11-19$40.80$41.63466,800——
2012-11-16$39.63$40.44413,400——
2012-11-15$39.16$39.96613,200——
2012-11-14$39.02$39.821,004,400——
2012-11-13$41.19$42.03508,400——
2012-11-12$41.48$42.33524,200——
2012-11-09$41.19$42.03509,700——
2012-11-08$40.62$41.45539,900——
2012-11-07$41.48$42.33689,100——
2012-11-06$42.67$43.54745,000——
2012-11-05$41.75$42.60608,300——
2012-11-02$40.46$41.28613,200——
2012-11-01$40.77$41.601,372,900——
2012-10-31$38.09$38.871,037,000——
2012-10-26$36.01$36.74914,000——
2012-10-25$34.02$34.711,013,700——
2012-10-24$35.22$35.94377,700——
2012-10-23$34.92$35.63361,200——
2012-10-22$34.90$35.61226,500——
2012-10-19$34.39$35.09567,600——
2012-10-18$35.59$36.32287,800——
2012-10-17$36.02$36.75334,300——
2012-10-16$35.92$36.65387,400——
2012-10-15$35.70$36.43384,100——
2012-10-12$34.77$35.48339,900——
2012-10-11$35.16$35.88324,600——
2012-10-10$35.17$35.89365,700——
2012-10-09$35.75$36.48374,500——
2012-10-08$36.41$37.15307,200——
2012-10-05$36.85$37.60527,600——
2012-10-04$37.79$38.46744,400——
2012-10-03$37.13$37.79566,400——
2012-10-02$37.24$37.90651,400——
2012-10-01$37.76$38.432,122,000——
2012-09-28$37.27$37.936,160,600——
2012-09-27$36.91$37.561,207,300——
2012-09-26$35.34$35.961,709,900——
2012-09-25$32.99$33.57362,000——
2012-09-24$33.45$34.04334,100——
2012-09-21$33.55$34.14536,800——
2012-09-20$33.80$34.40432,100——
2012-09-19$34.91$35.53236,800——
2012-09-18$34.34$34.95548,500——
2012-09-17$35.10$35.72371,100——
2012-09-14$35.39$36.02722,200——
2012-09-13$35.51$36.14581,500——
2012-09-12$35.08$35.70342,400——
2012-09-11$34.90$35.52442,300——
2012-09-10$34.78$35.40352,600——
2012-09-07$35.91$36.55542,100——
2012-09-06$35.67$36.30941,800——
2012-09-05$33.56$34.15353,100——
2012-09-04$33.78$34.38362,900——
2012-08-31$33.75$34.35297,600——
2012-08-30$33.68$34.28335,100——
2012-08-29$34.45$35.06364,800——
2012-08-28$34.19$34.79510,200——
2012-08-27$33.63$34.22618,000——
2012-08-24$33.49$34.08517,900——
2012-08-23$32.28$32.85322,000——
2012-08-22$32.63$33.21465,500——
2012-08-21$32.80$33.38479,200——
2012-08-20$32.42$32.99365,800——
2012-08-17$32.69$33.27463,900——
2012-08-16$32.64$33.22400,400——
2012-08-15$32.61$33.19437,600——
2012-08-14$31.94$32.50594,100——
2012-08-13$32.42$32.99510,600——
2012-08-10$32.71$33.29644,200——
2012-08-09$32.97$33.55646,000——
2012-08-08$32.07$32.64501,400——
2012-08-07$31.98$32.55602,400——
2012-08-06$31.08$31.63881,400——
2012-08-03$30.57$31.11669,700——
2012-08-02$30.96$31.511,119,900——
2012-08-01$31.18$31.735,108,400——
2012-07-31$27.30$27.78555,600——
2012-07-30$26.51$26.98515,100——
2012-07-27$26.16$26.62738,800——
2012-07-26$25.50$25.951,485,800——
2012-07-25$27.53$28.02457,500——
2012-07-24$27.25$27.73542,700——
2012-07-23$27.21$27.69597,400——
2012-07-20$27.54$28.03541,300——
2012-07-19$28.16$28.66557,900——
2012-07-18$27.13$27.61425,600——
2012-07-17$26.76$27.23524,900——
2012-07-16$27.09$27.57348,400——
2012-07-13$27.33$27.81321,700——
2012-07-12$27.29$27.77490,500——
2012-07-11$27.40$27.88433,100——
2012-07-10$27.47$27.96624,600——
2012-07-09$28.02$28.52677,300——
2012-07-06$28.63$29.03413,500——
2012-07-05$29.09$29.50358,000——
2012-07-03$29.33$29.74408,800——
2012-07-02$29.54$29.96606,100——
2012-06-29$29.51$29.93642,400——
2012-06-28$28.79$29.20539,000——
2012-06-27$28.77$29.18869,000——
2012-06-26$28.35$28.751,155,100——
2012-06-25$27.22$27.60685,700——
2012-06-22$26.68$27.06705,100——
2012-06-21$26.84$27.22861,600——
2012-06-20$27.85$28.241,012,400——
2012-06-19$27.39$27.782,136,200——
2012-06-18$29.08$29.497,377,400——
2012-06-15$22.88$23.20489,400——
2012-06-14$22.54$22.86520,300——
2012-06-13$22.80$23.12568,500——
2012-06-12$23.13$23.46553,400——
2012-06-11$23.05$23.38801,600——
2012-06-08$24.41$24.75515,900——
2012-06-07$24.36$24.70511,600——
2012-06-06$25.19$25.55792,900——
2012-06-05$25.01$25.36684,000——
2012-06-04$23.58$23.91423,400——
2012-06-01$23.82$24.16714,700——
2012-05-31$24.69$25.04538,100——
2012-05-30$24.75$25.10699,800——
2012-05-29$25.29$25.65734,300——
2012-05-25$25.14$25.50421,900——
2012-05-24$24.90$25.25807,000——
2012-05-23$25.92$26.29639,000——
2012-05-22$25.98$26.35697,200——
2012-05-21$26.72$27.10609,100——
2012-05-18$25.39$25.75701,200——
2012-05-17$25.91$26.28735,100——
2012-05-16$26.56$26.94803,900——
2012-05-15$26.56$26.94721,300——
2012-05-14$26.63$27.01576,600——
2012-05-11$26.76$27.14415,800——
2012-05-10$26.84$27.22596,000——
2012-05-09$27.00$27.38692,100——
2012-05-08$27.58$27.97848,700——
2012-05-07$27.19$27.57955,200——
2012-05-04$27.75$28.142,523,000——
2012-05-03$26.26$26.631,031,100——
2012-05-02$26.69$27.071,103,400——
2012-05-01$27.23$27.611,255,700——
2012-04-30$27.72$28.111,631,000——
2012-04-27$27.33$27.722,157,600——
2012-04-26$28.03$28.433,024,800——
2012-04-25$32.45$32.911,054,500——
2012-04-24$31.95$32.401,796,100——
2012-04-23$30.79$31.23660,100——
2012-04-20$31.43$31.87465,400——
2012-04-19$31.78$32.23407,600——
2012-04-18$31.85$32.30492,200——
2012-04-17$32.81$33.27597,800——
2012-04-16$31.85$32.30860,600——
2012-04-13$32.92$33.39630,200——
2012-04-12$34.02$34.50413,500——
2012-04-11$33.62$34.10534,500——
2012-04-10$33.60$34.07848,400——
2012-04-09$34.30$34.781,110,800——
2012-04-05$33.78$34.16688,900——
2012-04-04$33.81$34.19662,200——
2012-04-03$34.74$35.13538,100——
2012-04-02$35.23$35.62343,100——
2012-03-30$34.86$35.25583,800——
2012-03-29$35.64$36.04461,600——
2012-03-28$35.00$35.39663,800——
2012-03-27$35.81$36.21332,500——
2012-03-26$36.29$36.69430,500——
2012-03-23$35.98$36.38475,000——
2012-03-22$35.19$35.58498,500——
2012-03-21$35.60$36.00261,800——
2012-03-20$35.60$36.00389,600——
2012-03-19$36.28$36.68507,300——
2012-03-16$35.86$36.261,144,700——
2012-03-15$36.34$36.74693,100——
2012-03-14$36.71$37.12431,800——
2012-03-13$37.82$38.24538,800——
2012-03-12$37.13$37.54444,800——
2012-03-09$38.15$38.57343,200——
2012-03-08$37.89$38.31423,700——
2012-03-07$36.72$37.13334,200——
2012-03-06$36.35$36.75679,500——
2012-03-05$37.53$37.95569,000——
2012-03-02$37.98$38.40496,400——
2012-03-01$38.83$39.26633,700——
2012-02-29$37.85$38.27593,800——
2012-02-28$38.97$39.40710,000——
2012-02-27$39.62$40.06734,200——
2012-02-24$40.31$40.76761,600——
2012-02-23$40.66$41.111,458,300——
2012-02-22$38.62$39.05774,000——
2012-02-21$39.35$39.791,009,600——
2012-02-17$39.12$39.56982,600——
2012-02-16$38.95$39.381,188,700——
2012-02-15$37.64$38.061,223,800——
2012-02-14$37.20$37.611,355,600——
2012-02-13$37.35$37.77626,300——
2012-02-10$36.87$37.28850,100——
2012-02-09$36.61$37.02755,900——
2012-02-08$37.25$37.66948,600——
2012-02-07$37.61$38.032,936,900——
2012-02-06$40.67$41.12896,100——
2012-02-03$39.83$40.27879,000——
2012-02-02$38.80$39.23707,600——
2012-02-01$39.10$39.541,947,700——
2012-01-31$37.31$37.73945,000——
2012-01-30$37.65$38.071,019,100——
2012-01-27$38.05$38.472,133,700——
2012-01-26$36.37$36.771,977,100——
2012-01-25$36.07$36.472,596,200——
2012-01-24$35.89$36.2911,253,700——
2012-01-23$44.45$44.942,715,100——
2012-01-20$45.97$46.481,031,300——
2012-01-19$46.09$46.601,131,600——
2012-01-18$44.48$44.97984,300——
2012-01-17$42.41$42.88517,500——
2012-01-13$42.04$42.51421,900——
2012-01-12$42.60$43.07371,800——
2012-01-11$42.68$43.15573,600——
2012-01-10$43.28$43.76738,000——
2012-01-09$42.53$43.00593,800——
2012-01-06$42.20$42.67556,400——
2012-01-05$42.21$42.681,478,300——
2012-01-04$41.84$42.311,003,300——
2012-01-03$43.73$44.22810,200——