NASDAQ:PAA | Historical Stock Price | PLAINS ALL AMERICAN PIPELINE LP

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
1998-11-18 to 2026-09-09
Data captured

Stock Price Chart

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

$4.60$9.79$20.85$44.38$94.51$201.221998-11-182026-08-27

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$45.24$126.851,072,700——
2012-12-28$44.53$124.86933,100——
2012-12-27$44.58$125.00786,200——
2012-12-26$44.83$125.70793,800——
2012-12-24$45.22$126.79415,500——
2012-12-21$45.46$127.472,056,000——
2012-12-20$46.06$129.151,159,900——
2012-12-19$45.79$128.391,389,100——
2012-12-18$45.50$127.581,424,100——
2012-12-17$44.66$125.22958,700——
2012-12-14$44.81$125.65870,700——
2012-12-13$44.86$125.791,453,200——
2012-12-12$45.16$126.631,398,300——
2012-12-11$46.07$129.181,478,300——
2012-12-10$45.68$128.08963,600——
2012-12-07$45.45$127.44686,500——
2012-12-06$44.99$126.15864,700——
2012-12-05$45.02$126.23947,200——
2012-12-04$45.52$127.64943,600——
2012-12-03$46.41$130.13754,000——
2012-11-30$46.58$130.61839,300——
2012-11-29$46.56$130.55644,600——
2012-11-28$46.33$129.911,171,700——
2012-11-27$46.26$129.711,105,400——
2012-11-26$45.95$128.84893,600——
2012-11-23$46.05$129.12318,000——
2012-11-21$46.24$129.65614,700——
2012-11-20$46.34$129.94851,500——
2012-11-19$45.73$128.221,431,700——
2012-11-16$45.03$126.261,353,100——
2012-11-15$43.59$122.221,919,000——
2012-11-14$44.13$123.741,428,800——
2012-11-13$43.97$123.293,477,600——
2012-11-12$44.06$123.542,037,800——
2012-11-09$45.50$127.58974,200——
2012-11-08$46.60$130.66825,400——
2012-11-07$46.71$130.97876,000——
2012-11-06$46.76$131.11868,000——
2012-11-05$45.44$127.41561,100——
2012-11-02$45.49$127.55488,800——
2012-11-01$45.27$126.93623,800——
2012-10-31$45.38$127.24896,700——
2012-10-26$45.23$125.30801,700——
2012-10-25$46.13$127.80776,100——
2012-10-24$45.57$126.24491,600——
2012-10-23$45.30$125.50608,200——
2012-10-22$45.34$125.61392,600——
2012-10-19$44.84$124.22405,600——
2012-10-18$45.26$125.39533,700——
2012-10-17$45.40$125.77491,700——
2012-10-16$45.22$125.28530,100——
2012-10-15$44.94$124.50690,200——
2012-10-12$44.78$124.06642,100——
2012-10-11$44.93$124.47709,700——
2012-10-10$45.21$125.25763,100——
2012-10-09$45.68$126.55744,400——
2012-10-08$46.08$127.66593,400——
2012-10-05$46.30$128.27628,100——
2012-10-04$45.97$127.35795,700——
2012-10-03$45.63$126.411,031,500——
2012-10-02$45.01$124.69855,000——
2012-10-01$44.88$124.331,918,000——
2012-09-28$44.10$122.17788,800——
2012-09-27$44.29$122.69805,600——
2012-09-26$44.26$122.62668,200——
2012-09-25$44.57$123.47830,800——
2012-09-24$45.20$125.22791,600——
2012-09-21$45.33$125.571,277,200——
2012-09-20$45.41$125.80557,200——
2012-09-19$45.35$125.64636,600——
2012-09-18$45.27$125.41699,200——
2012-09-17$45.17$125.141,210,800——
2012-09-14$44.96$124.541,171,200——
2012-09-13$44.51$123.311,765,600——
2012-09-12$43.95$121.76539,800——
2012-09-11$43.47$120.41562,200——
2012-09-10$43.56$120.66512,200——
2012-09-07$43.43$120.32447,400——
2012-09-06$43.51$120.55607,800——
2012-09-05$43.06$119.28611,000——
2012-09-04$42.88$118.78644,200——
2012-08-31$43.26$119.86516,800——
2012-08-30$43.01$119.14465,600——
2012-08-29$42.90$118.85541,400——
2012-08-28$43.04$119.24623,200——
2012-08-27$43.08$119.35601,000——
2012-08-24$43.13$119.47561,000——
2012-08-23$43.24$119.79674,400——
2012-08-22$43.50$120.51578,000——
2012-08-21$43.79$121.311,799,000——
2012-08-20$44.06$122.06855,800——
2012-08-17$43.93$121.70786,600——
2012-08-16$43.56$120.68715,800——
2012-08-15$43.51$120.54713,800——
2012-08-14$43.08$119.331,086,600——
2012-08-13$42.58$117.95486,400——
2012-08-10$42.69$118.27636,200——
2012-08-09$42.78$118.52434,000——
2012-08-08$42.84$118.68790,800——
2012-08-07$43.22$119.751,044,400——
2012-08-06$43.67$121.00660,200——
2012-08-03$43.10$119.39564,200——
2012-08-02$42.99$119.10727,200——
2012-08-01$43.05$119.26981,200——
2012-07-31$44.00$120.421,551,800——
2012-07-30$43.32$118.56730,400——
2012-07-27$43.08$117.90716,800——
2012-07-26$42.98$117.63717,200——
2012-07-25$42.58$116.521,232,000——
2012-07-24$43.29$118.462,367,200——
2012-07-23$43.83$119.96597,400——
2012-07-20$44.00$120.42992,000——
2012-07-19$43.45$118.90516,200——
2012-07-18$42.85$117.26957,400——
2012-07-17$42.96$117.56879,800——
2012-07-16$42.63$116.68746,600——
2012-07-13$42.21$115.52658,400——
2012-07-12$41.84$114.51485,400——
2012-07-11$41.78$114.34743,000——
2012-07-10$41.70$114.11665,400——
2012-07-09$41.42$113.36861,000——
2012-07-06$41.22$112.80688,400——
2012-07-05$41.01$112.24715,600——
2012-07-03$40.78$111.61481,600——
2012-07-02$40.92$111.991,031,600——
2012-06-29$40.40$110.581,948,200——
2012-06-28$39.72$108.72646,800——
2012-06-27$39.24$107.41943,200——
2012-06-26$38.95$106.60441,600——
2012-06-25$38.96$106.61793,000——
2012-06-22$39.28$107.49782,600——
2012-06-21$39.25$107.42699,400——
2012-06-20$39.72$108.72826,200——
2012-06-19$39.49$108.08865,600——
2012-06-18$38.65$105.78810,000——
2012-06-15$38.38$105.042,034,600——
2012-06-14$38.67$105.82597,800——
2012-06-13$38.79$106.181,684,600——
2012-06-12$39.00$106.74719,000——
2012-06-11$38.97$106.65521,600——
2012-06-08$38.90$106.48652,800——
2012-06-07$39.24$107.39694,600——
2012-06-06$39.46$107.98906,800——
2012-06-05$38.82$106.24957,200——
2012-06-04$38.21$104.571,197,600——
2012-06-01$38.44$105.20947,000——
2012-05-31$39.26$107.46944,800——
2012-05-30$40.10$109.75932,600——
2012-05-29$40.21$110.05903,000——
2012-05-25$39.76$108.82797,400——
2012-05-24$39.36$107.71664,200——
2012-05-23$39.33$107.63812,000——
2012-05-22$39.62$108.42690,000——
2012-05-21$39.38$107.761,176,200——
2012-05-18$38.75$106.051,675,000——
2012-05-17$39.36$107.721,173,600——
2012-05-16$40.06$109.62941,600——
2012-05-15$40.12$109.80788,800——
2012-05-14$40.15$109.87680,600——
2012-05-11$40.47$110.75568,000——
2012-05-10$40.33$110.391,112,600——
2012-05-09$39.35$107.69697,000——
2012-05-08$39.54$108.201,003,200——
2012-05-07$40.13$109.83797,000——
2012-05-04$40.76$111.57736,000——
2012-05-03$40.36$110.46714,000——
2012-05-02$40.68$111.33945,200——
2012-05-01$41.17$111.231,133,000——
2012-04-30$40.97$110.69892,200——
2012-04-27$40.83$110.331,091,400——
2012-04-26$40.42$109.23738,000——
2012-04-25$40.28$108.84909,400——
2012-04-24$40.46$109.31954,400——
2012-04-23$40.41$109.19668,200——
2012-04-20$40.40$109.181,103,200——
2012-04-19$40.08$108.29603,600——
2012-04-18$40.00$108.08686,200——
2012-04-17$39.76$107.42761,600——
2012-04-16$39.60$107.00663,800——
2012-04-13$39.60$106.99437,400——
2012-04-12$39.42$106.53715,800——
2012-04-11$39.15$105.80697,600——
2012-04-10$38.66$104.461,215,200——
2012-04-09$39.56$106.89643,600——
2012-04-05$39.87$107.73704,800——
2012-04-04$39.51$106.76854,800——
2012-04-03$39.78$107.49709,200——
2012-04-02$39.67$107.19801,800——
2012-03-30$39.22$105.99671,800——
2012-03-29$38.61$104.331,238,400——
2012-03-28$39.19$105.88921,000——
2012-03-27$39.66$107.16767,200——
2012-03-26$39.81$107.56583,400——
2012-03-23$39.71$107.29570,800——
2012-03-22$39.65$107.12933,000——
2012-03-21$39.82$107.60839,600——
2012-03-20$39.81$107.571,348,200——
2012-03-19$39.88$107.771,242,200——
2012-03-16$39.74$107.392,145,200——
2012-03-15$39.17$105.841,777,400——
2012-03-14$38.88$105.072,267,400——
2012-03-13$39.57$106.921,867,000——
2012-03-12$40.04$108.19831,200——
2012-03-09$40.07$108.271,150,600——
2012-03-08$40.03$108.151,349,000——
2012-03-07$40.06$108.252,079,000——
2012-03-06$39.79$107.508,204,400——
2012-03-05$41.18$111.271,021,200——
2012-03-02$41.54$112.24848,400——
2012-03-01$42.08$113.70745,600——
2012-02-29$41.35$111.73928,800——
2012-02-28$40.97$110.69821,600——
2012-02-27$41.26$111.50727,000——
2012-02-24$41.12$111.111,004,800——
2012-02-23$40.61$109.72598,000——
2012-02-22$40.76$110.121,264,200——
2012-02-21$40.56$109.581,422,200——
2012-02-17$40.79$110.20829,200——
2012-02-16$40.90$110.521,008,200——
2012-02-15$40.78$110.181,678,200——
2012-02-14$40.33$108.961,183,600——
2012-02-13$40.29$108.881,592,000——
2012-02-10$39.44$106.57924,000——
2012-02-09$39.51$106.77906,600——
2012-02-08$39.39$106.44830,000——
2012-02-07$39.20$105.92832,200——
2012-02-06$38.99$105.34646,000——
2012-02-03$39.04$105.491,040,400——
2012-02-02$38.88$105.061,076,800——
2012-02-01$38.57$104.221,050,400——
2012-01-31$39.00$104.001,546,200——
2012-01-30$38.50$102.66811,400——
2012-01-27$38.31$102.16894,200——
2012-01-26$38.53$102.731,116,000——
2012-01-25$38.33$102.20754,600——
2012-01-24$37.79$100.78906,800——
2012-01-23$37.93$101.14928,800——
2012-01-20$37.71$100.541,018,600——
2012-01-19$37.28$99.411,064,200——
2012-01-18$37.00$98.66756,400——
2012-01-17$37.04$98.77817,600——
2012-01-13$36.74$97.96751,400——
2012-01-12$36.44$97.17773,600——
2012-01-11$36.40$97.061,046,400——
2012-01-10$36.63$97.691,119,400——
2012-01-09$36.44$97.171,497,400——
2012-01-06$36.49$97.324,803,800——
2012-01-05$36.97$98.57872,200——
2012-01-04$36.97$98.60849,400——
2012-01-03$36.69$97.84922,400——