NASDAQ:NTAP | Historical Stock Price | NetApp, 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
1995-11-21 to 2026-09-04
Data captured

Stock Price Chart

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

$1.22$3.60$10.67$31.57$93.45$276.621995-11-212026-08-27

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$33.55$33.554,322,000——
2012-12-28$32.82$32.822,947,000——
2012-12-27$33.42$33.423,254,100——
2012-12-26$33.55$33.552,417,500——
2012-12-24$33.70$33.701,234,900——
2012-12-21$33.82$33.826,115,500——
2012-12-20$34.07$34.074,378,200——
2012-12-19$34.31$34.316,152,200——
2012-12-18$34.26$34.265,398,400——
2012-12-17$33.18$33.183,461,200——
2012-12-14$32.99$32.994,176,100——
2012-12-13$33.04$33.047,675,500——
2012-12-12$33.25$33.255,126,300——
2012-12-11$33.85$33.855,593,300——
2012-12-10$33.57$33.575,622,100——
2012-12-07$33.43$33.435,591,200——
2012-12-06$32.92$32.925,207,400——
2012-12-05$32.81$32.816,003,500——
2012-12-04$32.05$32.056,630,600——
2012-12-03$32.14$32.145,464,000——
2012-11-30$31.71$31.716,016,900——
2012-11-29$31.88$31.888,452,200——
2012-11-28$31.36$31.366,288,000——
2012-11-27$31.31$31.315,157,600——
2012-11-26$31.36$31.365,230,800——
2012-11-23$31.15$31.152,151,000——
2012-11-21$30.45$30.454,393,800——
2012-11-20$30.61$30.614,253,700——
2012-11-19$30.89$30.896,270,700——
2012-11-16$30.26$30.269,024,400——
2012-11-15$30.20$30.2022,808,000——
2012-11-14$27.12$27.1216,320,600——
2012-11-13$26.33$26.337,665,800——
2012-11-12$26.82$26.824,241,500——
2012-11-09$27.34$27.343,936,000——
2012-11-08$27.31$27.314,153,200——
2012-11-07$27.73$27.736,326,700——
2012-11-06$28.14$28.147,491,100——
2012-11-05$27.98$27.983,818,000——
2012-11-02$27.74$27.745,709,800——
2012-11-01$28.10$28.108,098,200——
2012-10-31$26.91$26.919,872,900——
2012-10-26$27.88$27.884,662,700——
2012-10-25$28.13$28.135,284,600——
2012-10-24$28.18$28.188,224,500——
2012-10-23$28.77$28.7712,701,900——
2012-10-22$29.90$29.903,554,300——
2012-10-19$29.95$29.958,782,800——
2012-10-18$30.27$30.277,891,400——
2012-10-17$29.90$29.907,069,500——
2012-10-16$29.77$29.776,251,800——
2012-10-15$29.19$29.194,092,800——
2012-10-12$28.93$28.934,051,500——
2012-10-11$29.19$29.198,060,500——
2012-10-10$29.31$29.319,408,200——
2012-10-09$30.21$30.215,467,400——
2012-10-08$30.52$30.523,738,500——
2012-10-05$30.59$30.5912,900,100——
2012-10-04$31.04$31.048,603,200——
2012-10-03$31.37$31.3710,341,200——
2012-10-02$32.45$32.456,302,300——
2012-10-01$32.94$32.946,128,600——
2012-09-28$32.88$32.887,435,900——
2012-09-27$33.23$33.237,826,700——
2012-09-26$32.97$32.9711,143,900——
2012-09-25$34.42$34.425,411,400——
2012-09-24$35.40$35.405,093,000——
2012-09-21$36.26$36.268,310,700——
2012-09-20$35.51$35.513,947,200——
2012-09-19$35.74$35.744,205,400——
2012-09-18$35.46$35.464,926,700——
2012-09-17$35.41$35.412,905,200——
2012-09-14$35.81$35.816,491,000——
2012-09-13$35.28$35.286,649,800——
2012-09-12$35.20$35.206,457,200——
2012-09-11$35.18$35.184,800,500——
2012-09-10$35.08$35.083,904,100——
2012-09-07$35.80$35.805,244,200——
2012-09-06$35.56$35.566,589,800——
2012-09-05$34.55$34.553,834,300——
2012-09-04$34.62$34.624,983,500——
2012-08-31$34.52$34.524,628,000——
2012-08-30$34.13$34.134,649,800——
2012-08-29$34.93$34.936,774,900——
2012-08-28$34.68$34.684,578,600——
2012-08-27$34.91$34.917,001,800——
2012-08-24$34.78$34.7810,370,700——
2012-08-23$33.40$33.404,936,500——
2012-08-22$33.39$33.394,487,900——
2012-08-21$33.14$33.144,543,300——
2012-08-20$33.08$33.085,584,100——
2012-08-17$33.46$33.468,316,000——
2012-08-16$32.97$32.9719,873,600——
2012-08-15$31.75$31.7512,668,200——
2012-08-14$31.42$31.425,163,700——
2012-08-13$31.81$31.816,862,500——
2012-08-10$32.58$32.584,984,600——
2012-08-09$32.13$32.138,712,800——
2012-08-08$32.98$32.985,563,100——
2012-08-07$33.45$33.458,399,400——
2012-08-06$32.06$32.064,757,100——
2012-08-03$32.34$32.345,664,500——
2012-08-02$31.61$31.615,636,800——
2012-08-01$32.09$32.095,876,500——
2012-07-31$32.67$32.675,027,900——
2012-07-30$32.49$32.494,430,500——
2012-07-27$32.91$32.915,562,900——
2012-07-26$32.09$32.094,009,000——
2012-07-25$31.47$31.475,063,700——
2012-07-24$31.24$31.249,603,000——
2012-07-23$30.60$30.606,262,100——
2012-07-20$31.19$31.199,456,000——
2012-07-19$31.12$31.127,700,300——
2012-07-18$30.26$30.269,722,500——
2012-07-17$28.54$28.544,539,500——
2012-07-16$28.62$28.624,738,100——
2012-07-13$28.60$28.605,463,900——
2012-07-12$28.37$28.376,113,400——
2012-07-11$28.76$28.764,902,400——
2012-07-10$28.83$28.835,337,200——
2012-07-09$29.14$29.145,287,200——
2012-07-06$29.76$29.766,493,900——
2012-07-05$31.12$31.123,807,000——
2012-07-03$31.10$31.102,544,400——
2012-07-02$30.95$30.956,099,100——
2012-06-29$31.82$31.827,745,400——
2012-06-28$29.89$29.896,140,200——
2012-06-27$30.59$30.597,750,100——
2012-06-26$29.66$29.6611,329,100——
2012-06-25$30.02$30.026,137,200——
2012-06-22$30.16$30.1612,292,000——
2012-06-21$29.55$29.557,497,900——
2012-06-20$30.97$30.975,132,800——
2012-06-19$30.90$30.904,488,700——
2012-06-18$30.78$30.785,416,000——
2012-06-15$30.73$30.737,788,400——
2012-06-14$30.09$30.098,984,700——
2012-06-13$30.18$30.1810,210,000——
2012-06-12$30.26$30.267,550,700——
2012-06-11$29.65$29.658,659,300——
2012-06-08$30.33$30.3310,394,900——
2012-06-07$31.31$31.317,405,400——
2012-06-06$32.07$32.0710,348,000——
2012-06-05$31.14$31.1413,614,300——
2012-06-04$29.90$29.9010,506,600——
2012-06-01$29.44$29.4410,066,200——
2012-05-31$29.76$29.7610,509,400——
2012-05-30$29.60$29.609,061,200——
2012-05-29$29.71$29.7111,572,800——
2012-05-25$28.61$28.619,390,100——
2012-05-24$28.82$28.8254,215,800——
2012-05-23$32.86$32.8633,098,200——
2012-05-22$33.26$33.269,828,600——
2012-05-21$33.52$33.529,724,300——
2012-05-18$33.06$33.069,694,200——
2012-05-17$34.27$34.275,066,500——
2012-05-16$34.64$34.644,608,500——
2012-05-15$35.17$35.174,623,600——
2012-05-14$35.79$35.795,173,200——
2012-05-11$36.08$36.086,085,700——
2012-05-10$35.70$35.7016,178,400——
2012-05-09$37.78$37.783,932,500——
2012-05-08$37.81$37.816,155,800——
2012-05-07$37.99$37.995,025,200——
2012-05-04$38.42$38.426,308,200——
2012-05-03$38.48$38.487,183,100——
2012-05-02$39.29$39.2910,515,400——
2012-05-01$40.68$40.6810,741,600——
2012-04-30$38.83$38.833,933,100——
2012-04-27$39.03$39.035,018,700——
2012-04-26$39.41$39.416,028,600——
2012-04-25$39.26$39.265,307,200——
2012-04-24$38.68$38.683,979,700——
2012-04-23$38.68$38.684,676,400——
2012-04-20$38.74$38.744,851,400——
2012-04-19$39.67$39.675,628,000——
2012-04-18$40.11$40.113,439,900——
2012-04-17$40.44$40.444,070,800——
2012-04-16$39.79$39.794,798,200——
2012-04-13$40.13$40.136,662,500——
2012-04-12$40.94$40.946,661,500——
2012-04-11$40.87$40.8711,695,000——
2012-04-10$42.02$42.026,394,100——
2012-04-09$42.77$42.775,780,400——
2012-04-05$43.72$43.727,552,400——
2012-04-04$44.71$44.716,200,700——
2012-04-03$45.47$45.479,062,000——
2012-04-02$45.05$45.053,750,900——
2012-03-30$44.77$44.776,185,700——
2012-03-29$44.67$44.676,683,000——
2012-03-28$45.29$45.294,053,100——
2012-03-27$46.06$46.065,044,400——
2012-03-26$46.33$46.335,238,900——
2012-03-23$45.62$45.625,329,100——
2012-03-22$45.19$45.197,534,800——
2012-03-21$46.02$46.028,562,900——
2012-03-20$45.31$45.3114,044,100——
2012-03-19$44.06$44.066,322,300——
2012-03-16$43.39$43.398,612,800——
2012-03-15$43.33$43.333,367,500——
2012-03-14$42.87$42.874,556,300——
2012-03-13$43.51$43.515,235,900——
2012-03-12$42.53$42.533,311,000——
2012-03-09$42.94$42.945,836,800——
2012-03-08$41.84$41.843,857,400——
2012-03-07$41.58$41.584,841,800——
2012-03-06$40.95$40.957,031,800——
2012-03-05$42.32$42.324,766,200——
2012-03-02$43.55$43.555,011,700——
2012-03-01$43.31$43.314,238,500——
2012-02-29$43.00$43.004,242,600——
2012-02-28$43.58$43.585,450,700——
2012-02-27$43.26$43.264,804,700——
2012-02-24$43.08$43.084,647,900——
2012-02-23$43.28$43.284,651,500——
2012-02-22$42.63$42.635,269,300——
2012-02-21$43.00$43.008,706,200——
2012-02-17$42.20$42.2013,794,400——
2012-02-16$42.74$42.7424,995,700——
2012-02-15$39.88$39.8815,069,200——
2012-02-14$39.12$39.128,062,200——
2012-02-13$38.98$38.9811,830,400——
2012-02-10$39.69$39.6910,044,900——
2012-02-09$41.11$41.116,232,100——
2012-02-08$39.78$39.785,125,400——
2012-02-07$39.41$39.419,920,100——
2012-02-06$39.93$39.934,686,900——
2012-02-03$40.35$40.358,273,600——
2012-02-02$39.43$39.437,470,900——
2012-02-01$39.40$39.4010,359,600——
2012-01-31$37.74$37.744,908,900——
2012-01-30$37.43$37.434,845,200——
2012-01-27$37.28$37.284,956,000——
2012-01-26$37.56$37.566,276,200——
2012-01-25$37.80$37.806,121,000——
2012-01-24$37.66$37.668,730,000——
2012-01-23$37.24$37.245,666,500——
2012-01-20$36.85$36.8510,130,200——
2012-01-19$37.51$37.5118,668,200——
2012-01-18$34.65$34.657,177,100——
2012-01-17$33.73$33.738,130,900——
2012-01-13$33.98$33.987,189,300——
2012-01-12$34.43$34.435,963,400——
2012-01-11$34.75$34.756,126,100——
2012-01-10$35.13$35.135,417,100——
2012-01-09$35.04$35.044,949,600——
2012-01-06$35.33$35.3311,554,000——
2012-01-05$34.67$34.679,831,700——
2012-01-04$35.64$35.647,319,600——
2012-01-03$36.78$36.784,300,200——