NYSE:IIIN | Historical Stock Price | INSTEEL INDUSTRIES 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
1992-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.23$0.78$2.61$8.72$29.18$97.661992-03-172026-08-27

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$12.48$18.7256,400——
2012-12-28$11.74$17.6124,600——
2012-12-27$11.75$17.6319,200——
2012-12-26$11.86$17.7915,900——
2012-12-24$11.93$17.909,700——
2012-12-21$12.03$18.05118,200——
2012-12-20$12.24$18.3652,600——
2012-12-19$12.21$18.3219,800——
2012-12-18$12.13$18.2027,400——
2012-12-17$12.09$18.1452,000——
2012-12-14$11.95$17.5134,200——
2012-12-13$12.08$17.707,600——
2012-12-12$12.05$17.6615,600——
2012-12-11$12.10$17.7331,300——
2012-12-10$12.16$17.8214,400——
2012-12-07$11.71$17.1616,600——
2012-12-06$11.70$17.1420,600——
2012-12-05$11.91$17.4522,400——
2012-12-04$12.08$17.708,900——
2012-12-03$11.94$17.4918,300——
2012-11-30$11.96$17.5218,100——
2012-11-29$12.00$17.5815,900——
2012-11-28$11.46$16.7979,000——
2012-11-27$11.11$16.2824,300——
2012-11-26$11.09$16.2511,600——
2012-11-23$10.78$15.7911,000——
2012-11-21$10.72$15.719,100——
2012-11-20$10.69$15.6636,600——
2012-11-19$11.09$16.2518,100——
2012-11-16$10.89$15.9659,200——
2012-11-15$11.15$16.3439,000——
2012-11-14$11.00$16.1238,700——
2012-11-13$11.06$16.2022,600——
2012-11-12$11.31$16.578,700——
2012-11-09$11.51$16.8640,400——
2012-11-08$11.24$16.4743,900——
2012-11-07$11.37$16.6631,600——
2012-11-06$11.77$17.2534,500——
2012-11-05$11.40$16.7030,200——
2012-11-02$11.08$16.2349,600——
2012-11-01$11.83$17.3345,700——
2012-10-31$11.60$17.0013,700——
2012-10-26$11.41$16.7218,800——
2012-10-25$11.41$16.7221,500——
2012-10-24$11.36$16.644,700——
2012-10-23$11.13$16.3133,200——
2012-10-22$10.86$15.9112,500——
2012-10-19$10.79$15.8138,600——
2012-10-18$11.30$16.5632,100——
2012-10-17$11.82$17.3218,000——
2012-10-16$11.82$17.3222,600——
2012-10-15$11.88$17.4118,400——
2012-10-12$11.75$17.2212,200——
2012-10-11$11.83$17.3317,100——
2012-10-10$11.90$17.4412,700——
2012-10-09$11.94$17.4916,200——
2012-10-08$11.89$17.4224,400——
2012-10-05$12.02$17.6135,400——
2012-10-04$12.08$17.7021,400——
2012-10-03$12.00$17.5897,300——
2012-10-02$12.01$17.6028,500——
2012-10-01$11.98$17.5529,000——
2012-09-28$11.73$17.1931,300——
2012-09-27$11.83$17.3317,200——
2012-09-26$11.39$16.6936,300——
2012-09-25$11.59$16.9841,100——
2012-09-24$11.99$17.5735,000——
2012-09-21$11.86$17.3886,300——
2012-09-20$11.38$16.6712,600——
2012-09-19$11.42$16.7324,800——
2012-09-18$11.30$16.5666,100——
2012-09-17$11.71$17.1627,500——
2012-09-14$11.77$17.2556,700——
2012-09-13$11.40$16.7047,200——
2012-09-12$10.96$16.0624,200——
2012-09-11$10.84$15.8417,300——
2012-09-10$10.44$15.25185,100——
2012-09-07$10.59$15.4728,700——
2012-09-06$10.57$15.4440,000——
2012-09-05$10.29$15.04108,300——
2012-09-04$10.30$15.0541,000——
2012-08-31$10.02$14.6487,700——
2012-08-30$10.05$14.6815,100——
2012-08-29$10.10$14.7646,200——
2012-08-28$10.19$14.8952,800——
2012-08-27$10.14$14.8272,500——
2012-08-24$10.22$14.93105,300——
2012-08-23$10.19$14.89157,600——
2012-08-22$9.93$14.5124,000——
2012-08-21$10.23$14.9530,000——
2012-08-20$10.31$15.0618,800——
2012-08-17$10.32$15.0824,100——
2012-08-16$10.09$14.7440,200——
2012-08-15$10.34$15.1115,700——
2012-08-14$9.86$14.4137,900——
2012-08-13$9.69$14.1617,400——
2012-08-10$9.76$14.269,600——
2012-08-09$10.09$14.7413,900——
2012-08-08$10.25$14.9820,200——
2012-08-07$10.57$15.4437,700——
2012-08-06$10.58$15.4638,200——
2012-08-03$10.44$15.2536,200——
2012-08-02$9.65$14.1034,300——
2012-08-01$9.62$14.0670,400——
2012-07-31$9.96$14.5549,000——
2012-07-30$9.88$14.4422,800——
2012-07-27$10.16$14.8533,500——
2012-07-26$9.70$14.1734,500——
2012-07-25$9.57$13.9862,500——
2012-07-24$9.54$13.9447,500——
2012-07-23$9.61$14.0429,900——
2012-07-20$9.71$14.1946,200——
2012-07-19$9.94$14.5241,100——
2012-07-18$10.24$14.9616,500——
2012-07-17$10.13$14.8034,600——
2012-07-16$10.41$15.2118,400——
2012-07-13$10.50$15.3459,600——
2012-07-12$10.14$14.8247,200——
2012-07-11$10.19$14.8959,800——
2012-07-10$10.44$15.2546,800——
2012-07-09$10.67$15.5914,100——
2012-07-06$10.93$15.9739,200——
2012-07-05$11.06$16.1650,800——
2012-07-03$11.10$16.2216,200——
2012-07-02$11.09$16.2051,900——
2012-06-29$11.15$16.2992,500——
2012-06-28$10.94$15.9820,100——
2012-06-27$10.60$15.4922,900——
2012-06-26$10.40$15.2015,200——
2012-06-25$10.58$15.4619,700——
2012-06-22$11.00$16.07106,300——
2012-06-21$11.10$16.2246,800——
2012-06-20$11.03$16.1277,400——
2012-06-19$11.42$16.6952,100——
2012-06-18$10.36$15.1441,700——
2012-06-15$10.53$15.3961,400——
2012-06-14$10.59$15.4734,700——
2012-06-13$10.18$14.8732,500——
2012-06-12$10.24$14.9239,100——
2012-06-11$9.97$14.5255,400——
2012-06-08$10.15$14.79110,600——
2012-06-07$9.91$14.4432,800——
2012-06-06$9.78$14.2530,800——
2012-06-05$9.58$13.9627,400——
2012-06-04$9.60$13.9950,500——
2012-06-01$9.30$13.5557,900——
2012-05-31$9.13$13.3054,500——
2012-05-30$9.48$13.8148,300——
2012-05-29$9.75$14.2046,300——
2012-05-25$9.78$14.2521,000——
2012-05-24$9.89$14.4126,100——
2012-05-23$10.00$14.5756,000——
2012-05-22$10.06$14.6652,000——
2012-05-21$10.44$15.2142,700——
2012-05-18$10.05$14.6456,800——
2012-05-17$10.00$14.5739,300——
2012-05-16$10.08$14.6948,100——
2012-05-15$10.24$14.9212,000——
2012-05-14$10.32$15.0326,300——
2012-05-11$10.50$15.3028,300——
2012-05-10$10.66$15.5349,000——
2012-05-09$10.48$15.2738,000——
2012-05-08$10.72$15.6245,200——
2012-05-07$10.38$15.1241,000——
2012-05-04$10.22$14.8953,400——
2012-05-03$10.96$15.9739,000——
2012-05-02$11.07$16.1334,200——
2012-05-01$11.20$16.3238,000——
2012-04-30$11.37$16.5631,000——
2012-04-27$11.69$17.0361,400——
2012-04-26$11.55$16.8338,000——
2012-04-25$11.56$16.84101,100——
2012-04-24$11.42$16.6467,900——
2012-04-23$11.30$16.4658,800——
2012-04-20$11.43$16.6560,400——
2012-04-19$11.38$16.5855,400——
2012-04-18$11.43$16.6540,100——
2012-04-17$11.60$16.9052,100——
2012-04-16$11.46$16.7021,400——
2012-04-13$11.25$16.3979,000——
2012-04-12$11.57$16.8687,800——
2012-04-11$11.63$16.9446,000——
2012-04-10$11.66$16.9980,700——
2012-04-09$11.95$17.4155,300——
2012-04-05$11.99$17.4721,200——
2012-04-04$12.07$17.5845,400——
2012-04-03$12.08$17.6053,900——
2012-04-02$12.25$17.8568,500——
2012-03-30$12.15$17.7048,800——
2012-03-29$12.43$18.1132,300——
2012-03-28$12.39$18.0524,500——
2012-03-27$12.42$18.0948,800——
2012-03-26$12.59$18.3451,500——
2012-03-23$12.36$18.0124,000——
2012-03-22$12.24$17.8350,800——
2012-03-21$12.73$18.5564,700——
2012-03-20$12.94$18.8559,100——
2012-03-19$13.45$19.5938,800——
2012-03-16$13.22$19.2669,100——
2012-03-15$13.38$19.4932,800——
2012-03-14$13.17$19.1929,000——
2012-03-13$13.25$19.2643,800——
2012-03-12$12.53$18.2131,800——
2012-03-09$12.29$17.8642,400——
2012-03-08$12.08$17.5643,600——
2012-03-07$11.82$17.1852,800——
2012-03-06$11.92$17.3372,800——
2012-03-05$12.75$18.5330,300——
2012-03-02$12.68$18.4395,300——
2012-03-01$12.55$18.2446,200——
2012-02-29$12.56$18.2659,200——
2012-02-28$13.00$18.9033,500——
2012-02-27$12.81$18.6224,500——
2012-02-24$12.69$18.4526,800——
2012-02-23$13.08$19.0127,800——
2012-02-22$12.68$18.4340,900——
2012-02-21$13.06$18.9846,800——
2012-02-17$13.07$19.0029,200——
2012-02-16$13.17$19.1445,400——
2012-02-15$12.86$18.6949,800——
2012-02-14$12.98$18.8730,200——
2012-02-13$13.19$19.1759,000——
2012-02-10$12.92$18.7838,600——
2012-02-09$13.45$19.5594,500——
2012-02-08$13.66$19.86105,100——
2012-02-07$13.40$19.48111,700——
2012-02-06$13.45$19.55112,700——
2012-02-03$13.33$19.38273,500——
2012-02-02$13.25$19.2670,900——
2012-02-01$13.34$19.39189,900——
2012-01-31$12.80$18.61102,800——
2012-01-30$13.02$18.9376,700——
2012-01-27$13.35$19.4080,800——
2012-01-26$13.02$18.9371,000——
2012-01-25$13.26$19.2773,600——
2012-01-24$13.16$19.1373,200——
2012-01-23$12.83$18.65130,300——
2012-01-20$12.56$18.26161,000——
2012-01-19$12.03$17.4984,300——
2012-01-18$11.76$17.0996,200——
2012-01-17$11.30$16.4356,600——
2012-01-13$11.27$16.3852,800——
2012-01-12$11.09$16.1235,000——
2012-01-11$11.02$16.0231,800——
2012-01-10$11.04$16.0549,400——
2012-01-09$10.67$15.5180,900——
2012-01-06$10.72$15.5855,800——
2012-01-05$10.86$15.7953,700——
2012-01-04$11.19$16.2781,500——
2012-01-03$11.72$17.0442,500——