NYSE:NL | Historical Stock Price | NLI HOLDINGS, 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$2.12$4.69$10.36$22.92$50.68$112.081980-03-172026-08-27

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$11.45$66.2727,900——
2012-12-28$11.65$67.4335,700——
2012-12-27$11.09$64.1912,600——
2012-12-26$10.95$63.3831,500——
2012-12-24$10.91$63.1521,400——
2012-12-21$11.41$66.04134,000——
2012-12-20$11.76$68.0718,000——
2012-12-19$11.74$67.9538,500——
2012-12-18$11.61$67.2025,400——
2012-12-17$11.58$67.0251,700——
2012-12-14$11.18$64.7119,000——
2012-12-13$11.13$64.4220,600——
2012-12-12$11.00$63.6736,400——
2012-12-11$10.52$60.8918,800——
2012-12-10$10.43$60.3718,700——
2012-12-07$10.43$60.3711,600——
2012-12-06$10.53$60.958,700——
2012-12-05$10.52$60.8915,600——
2012-12-04$10.56$60.4020,100——
2012-12-03$10.69$61.1412,000——
2012-11-30$10.70$61.2018,300——
2012-11-29$10.71$61.2516,400——
2012-11-28$10.52$60.178,800——
2012-11-27$10.45$59.7728,100——
2012-11-26$10.41$59.5415,700——
2012-11-23$10.50$60.059,300——
2012-11-21$10.32$59.024,600——
2012-11-20$10.29$58.859,900——
2012-11-19$10.36$59.2513,400——
2012-11-16$10.10$57.7722,500——
2012-11-15$10.09$57.7117,400——
2012-11-14$10.10$57.7750,000——
2012-11-13$10.45$59.7726,500——
2012-11-12$10.44$59.7127,600——
2012-11-09$10.14$57.9923,100——
2012-11-08$10.38$59.3716,400——
2012-11-07$10.43$59.6529,800——
2012-11-06$11.04$63.1417,900——
2012-11-05$10.81$61.8330,300——
2012-11-02$10.52$60.1721,800——
2012-11-01$10.50$60.0512,300——
2012-10-31$10.17$58.177,200——
2012-10-26$10.27$58.7411,600——
2012-10-25$10.50$60.056,800——
2012-10-24$10.39$59.427,800——
2012-10-23$10.41$59.5440,200——
2012-10-22$10.45$59.7719,100——
2012-10-19$10.68$61.0814,400——
2012-10-18$10.86$62.1122,900——
2012-10-17$11.00$62.9116,300——
2012-10-16$11.00$62.9126,300——
2012-10-15$11.13$63.6611,300——
2012-10-12$11.12$63.6014,300——
2012-10-11$11.14$63.7114,400——
2012-10-10$11.13$63.6611,400——
2012-10-09$11.16$63.835,800——
2012-10-08$11.21$64.1111,200——
2012-10-05$11.38$65.0917,700——
2012-10-04$11.62$66.4611,800——
2012-10-03$11.52$65.896,400——
2012-10-02$11.47$65.6012,300——
2012-10-01$11.31$64.6915,600——
2012-09-28$11.49$65.727,900——
2012-09-27$11.60$66.3517,000——
2012-09-26$11.50$65.7717,400——
2012-09-25$11.51$65.8317,000——
2012-09-24$11.57$66.1714,300——
2012-09-21$11.61$66.4047,300——
2012-09-20$11.63$66.5223,200——
2012-09-19$11.79$67.4322,700——
2012-09-18$11.54$66.0022,500——
2012-09-17$11.66$66.6917,600——
2012-09-14$11.63$66.5220,200——
2012-09-13$11.64$66.5731,500——
2012-09-12$11.69$66.865,000——
2012-09-11$11.60$66.359,700——
2012-09-10$11.67$66.7514,000——
2012-09-07$11.77$67.3215,900——
2012-09-06$11.84$67.7219,100——
2012-09-05$11.68$66.8019,400——
2012-09-04$11.84$67.0021,500——
2012-08-31$11.66$65.9820,600——
2012-08-30$11.72$66.3210,800——
2012-08-29$12.22$69.1516,300——
2012-08-28$12.07$68.3014,900——
2012-08-27$12.30$69.6115,300——
2012-08-24$12.18$68.9335,700——
2012-08-23$12.10$68.4713,200——
2012-08-22$12.21$69.101,500——
2012-08-21$12.28$69.4920,400——
2012-08-20$12.46$70.513,400——
2012-08-17$12.45$70.4538,900——
2012-08-16$12.18$68.9327,600——
2012-08-15$12.00$67.9131,500——
2012-08-14$12.05$68.196,600——
2012-08-13$11.90$67.3413,200——
2012-08-10$11.89$67.2925,600——
2012-08-09$12.26$69.3811,000——
2012-08-08$11.82$66.8930,300——
2012-08-07$11.73$66.3819,400——
2012-08-06$11.61$65.7013,100——
2012-08-03$12.25$69.3226,500——
2012-08-02$11.40$64.519,600——
2012-08-01$11.51$65.1416,200——
2012-07-31$11.80$66.7811,300——
2012-07-30$11.94$67.5711,700——
2012-07-27$11.79$66.7234,500——
2012-07-26$11.41$64.574,900——
2012-07-25$11.40$64.5121,500——
2012-07-24$11.57$65.4722,100——
2012-07-23$11.52$65.1920,800——
2012-07-20$11.88$67.2325,400——
2012-07-19$12.34$69.833,800——
2012-07-18$12.42$70.299,400——
2012-07-17$12.45$70.4510,700——
2012-07-16$12.42$70.2914,100——
2012-07-13$12.58$71.1920,700——
2012-07-12$12.39$70.1211,000——
2012-07-11$12.23$69.2111,200——
2012-07-10$12.37$70.0010,500——
2012-07-09$12.28$69.495,800——
2012-07-06$12.18$68.9313,200——
2012-07-05$12.39$70.1214,600——
2012-07-03$12.37$70.0014,500——
2012-07-02$12.48$70.6224,100——
2012-06-29$12.47$70.5722,200——
2012-06-28$12.33$69.788,100——
2012-06-27$12.43$70.3414,000——
2012-06-26$12.36$69.955,800——
2012-06-25$12.25$69.3215,100——
2012-06-22$11.93$67.51180,600——
2012-06-21$11.87$67.1717,700——
2012-06-20$12.38$70.0628,200——
2012-06-19$12.50$70.7416,800——
2012-06-18$12.19$68.9813,000——
2012-06-15$12.42$70.2932,900——
2012-06-14$12.42$70.2913,500——
2012-06-13$12.11$68.5314,300——
2012-06-12$12.40$70.1716,100——
2012-06-11$12.75$72.1543,500——
2012-06-08$12.72$71.9818,700——
2012-06-07$12.62$71.4225,400——
2012-06-06$12.47$69.8617,700——
2012-06-05$12.11$67.8424,200——
2012-06-04$12.40$69.4715,200——
2012-06-01$12.61$70.6525,900——
2012-05-31$12.22$68.4612,400——
2012-05-30$12.27$68.7423,800——
2012-05-29$12.50$70.0311,900——
2012-05-25$12.37$69.3014,500——
2012-05-24$12.60$70.5920,600——
2012-05-23$12.70$71.1517,000——
2012-05-22$12.55$70.3131,000——
2012-05-21$12.84$71.9323,300——
2012-05-18$12.28$68.8027,000——
2012-05-17$11.89$66.6179,000——
2012-05-16$12.45$69.7527,500——
2012-05-15$12.95$72.5523,000——
2012-05-14$12.93$72.4425,000——
2012-05-11$12.92$72.38111,000——
2012-05-10$13.33$74.6883,800——
2012-05-09$12.95$72.5525,000——
2012-05-08$13.61$76.2554,800——
2012-05-07$13.55$75.9118,000——
2012-05-04$13.50$75.6357,700——
2012-05-03$13.74$76.9844,000——
2012-05-02$13.77$77.1435,000——
2012-05-01$13.61$76.2543,300——
2012-04-30$14.07$78.8210,000——
2012-04-27$14.41$80.7322,500——
2012-04-26$14.40$80.6722,000——
2012-04-25$13.52$75.7415,700——
2012-04-24$13.47$75.467,500——
2012-04-23$13.25$74.2324,100——
2012-04-20$14.04$78.6630,400——
2012-04-19$13.50$75.6323,600——
2012-04-18$14.15$79.2722,800——
2012-04-17$14.83$83.0857,000——
2012-04-16$13.81$77.3774,100——
2012-04-13$13.86$77.6523,900——
2012-04-12$14.74$82.5836,300——
2012-04-11$14.91$83.5324,700——
2012-04-10$14.72$82.4737,600——
2012-04-09$14.68$82.2435,000——
2012-04-05$14.60$81.7911,900——
2012-04-04$14.43$80.8424,000——
2012-04-03$14.68$82.2428,500——
2012-04-02$15.00$84.0323,900——
2012-03-30$14.90$83.4710,500——
2012-03-29$15.01$84.094,800——
2012-03-28$15.04$84.267,300——
2012-03-27$15.16$84.9312,700——
2012-03-26$15.50$86.8414,800——
2012-03-23$14.79$82.869,500——
2012-03-22$14.32$80.235,300——
2012-03-21$14.48$81.1216,700——
2012-03-20$14.37$80.518,600——
2012-03-19$14.60$81.7911,100——
2012-03-16$14.32$80.2320,200——
2012-03-15$14.13$79.1610,300——
2012-03-14$14.07$78.8214,100——
2012-03-13$14.35$80.396,700——
2012-03-12$14.10$78.999,100——
2012-03-09$14.30$80.1119,400——
2012-03-08$14.14$79.224,900——
2012-03-07$14.34$80.345,500——
2012-03-06$14.12$79.1015,000——
2012-03-05$14.23$79.0210,000——
2012-03-02$13.94$77.4129,000——
2012-03-01$14.76$81.9611,000——
2012-02-29$14.80$82.1912,300——
2012-02-28$15.15$84.132,000——
2012-02-27$15.20$84.414,400——
2012-02-24$15.15$84.139,000——
2012-02-23$15.57$86.467,000——
2012-02-22$15.18$84.3030,200——
2012-02-21$15.24$84.638,100——
2012-02-17$15.59$86.576,500——
2012-02-16$15.81$87.7917,500——
2012-02-15$15.38$85.4117,000——
2012-02-14$15.60$86.6314,800——
2012-02-13$15.75$87.4622,100——
2012-02-10$14.77$82.0210,900——
2012-02-09$15.14$84.0711,400——
2012-02-08$15.21$84.4613,900——
2012-02-07$15.15$84.1316,100——
2012-02-06$15.00$83.309,000——
2012-02-03$14.86$82.5247,600——
2012-02-02$14.19$78.8030,500——
2012-02-01$14.17$78.6918,000——
2012-01-31$13.82$76.749,500——
2012-01-30$13.95$77.4715,600——
2012-01-27$14.16$78.6319,200——
2012-01-26$14.17$78.6922,200——
2012-01-25$14.06$78.0811,200——
2012-01-24$13.90$77.198,800——
2012-01-23$13.54$75.199,900——
2012-01-20$13.42$74.5212,000——
2012-01-19$13.31$73.917,500——
2012-01-18$13.45$74.695,600——
2012-01-17$13.04$72.4111,100——
2012-01-13$13.11$72.8012,600——
2012-01-12$13.36$74.194,500——
2012-01-11$13.44$74.634,200——
2012-01-10$13.42$74.5216,300——
2012-01-09$13.10$72.7517,000——
2012-01-06$13.16$73.0819,900——
2012-01-05$13.15$73.025,600——
2012-01-04$13.14$72.978,100——
2012-01-03$13.25$73.588,600——