NASDAQ:PEBK | Historical Stock Price | PEOPLES BANCORP OF NORTH CAROLINA 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
1985-10-16 to 2026-09-04
Data captured

Stock Price Chart

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

$3.47$7.22$15.01$31.19$64.83$134.751985-10-162026-08-27

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$8.27$17.377,920——
2012-12-28$8.36$17.560——
2012-12-27$8.36$17.563,300——
2012-12-26$8.72$18.310——
2012-12-24$8.72$18.310——
2012-12-21$8.72$18.31770——
2012-12-20$8.40$17.646,380——
2012-12-19$8.32$17.473,300——
2012-12-18$8.49$17.832,530——
2012-12-17$8.27$17.372,420——
2012-12-14$8.50$17.854,840——
2012-12-13$8.45$17.732,530——
2012-12-12$8.00$16.8010,120——
2012-12-11$7.95$16.708,250——
2012-12-10$7.99$16.786,930——
2012-12-07$8.18$17.187,150——
2012-12-06$8.32$17.4713,200——
2012-12-05$8.73$18.332,970——
2012-12-04$8.92$18.733,960——
2012-12-03$8.89$18.67660——
2012-11-30$9.00$18.900——
2012-11-29$9.00$18.90880——
2012-11-28$9.07$18.92220——
2012-11-27$9.05$18.882,750——
2012-11-26$9.08$18.94440——
2012-11-23$8.96$18.697,590——
2012-11-21$9.00$18.776,380——
2012-11-20$9.08$18.94880——
2012-11-19$8.85$18.462,310——
2012-11-16$8.64$18.010——
2012-11-15$8.64$18.011,100——
2012-11-14$8.77$18.293,520——
2012-11-13$8.85$18.462,530——
2012-11-12$9.14$19.05550——
2012-11-09$9.04$18.84770——
2012-11-08$9.00$18.778,360——
2012-11-07$9.05$18.88330——
2012-11-06$9.05$18.882,420——
2012-11-05$9.21$19.201,430——
2012-11-02$9.18$19.152,750——
2012-11-01$9.18$19.155,500——
2012-10-31$9.09$18.961,210——
2012-10-26$9.09$18.963,520——
2012-10-25$9.31$19.411,650——
2012-10-24$9.26$19.326,600——
2012-10-23$9.20$19.181,430——
2012-10-22$9.18$19.154,840——
2012-10-19$9.25$19.30880——
2012-10-18$9.27$19.34440——
2012-10-17$9.36$19.526,490——
2012-10-16$9.47$19.75330——
2012-10-15$9.49$19.79440——
2012-10-12$9.36$19.527,920——
2012-10-11$9.18$19.156,270——
2012-10-10$9.05$18.86880——
2012-10-09$9.26$19.326,270——
2012-10-08$9.26$19.32220——
2012-10-05$9.05$18.8611,990——
2012-10-04$9.21$19.20440——
2012-10-03$9.23$19.242,860——
2012-10-02$9.14$19.0510,010——
2012-10-01$9.14$19.051,540——
2012-09-28$9.09$18.968,030——
2012-09-27$9.37$19.546,380——
2012-09-26$9.11$18.991,870——
2012-09-25$9.07$18.9214,190——
2012-09-24$8.82$18.392,640——
2012-09-21$8.91$18.585,500——
2012-09-20$8.70$18.143,520——
2012-09-19$8.82$18.39330——
2012-09-18$8.85$18.4415,290——
2012-09-17$8.68$18.102,970——
2012-09-14$8.77$18.291,980——
2012-09-13$8.64$18.0147,520——
2012-09-12$8.41$17.531,870——
2012-09-11$8.45$17.6315,180——
2012-09-10$8.64$18.019,680——
2012-09-07$8.82$18.3921,780——
2012-09-06$8.59$17.916,710——
2012-09-05$8.45$17.631,100——
2012-09-04$8.55$17.827,370——
2012-08-31$8.53$17.785,390——
2012-08-30$8.55$17.82880——
2012-08-29$8.50$17.696,380——
2012-08-28$8.35$17.364,070——
2012-08-27$8.41$17.501,430——
2012-08-24$8.46$17.61880——
2012-08-23$8.59$17.882,530——
2012-08-22$8.64$17.970——
2012-08-21$8.64$17.9713,530——
2012-08-20$8.64$17.973,850——
2012-08-17$8.64$17.971,320——
2012-08-16$8.35$17.3618,590——
2012-08-15$8.50$17.695,280——
2012-08-14$8.40$17.4812,650——
2012-08-13$8.55$17.783,960——
2012-08-10$7.94$16.512,750——
2012-08-09$8.18$17.0223,760——
2012-08-08$8.00$16.65990——
2012-08-07$8.00$16.6513,860——
2012-08-06$7.95$16.531,650——
2012-08-03$7.95$16.551,430——
2012-08-02$8.05$16.746,050——
2012-08-01$8.03$16.703,410——
2012-07-31$7.82$16.2716,830——
2012-07-30$7.66$15.9512,650——
2012-07-27$7.62$15.85330——
2012-07-26$7.50$15.6116,060——
2012-07-25$7.72$16.06330——
2012-07-24$7.50$15.611,650——
2012-07-23$7.55$15.702,420——
2012-07-20$7.68$15.980——
2012-07-19$7.68$15.982,310——
2012-07-18$7.47$15.551,430——
2012-07-17$7.45$15.490——
2012-07-16$7.45$15.49660——
2012-07-13$7.59$15.791,650——
2012-07-12$7.50$15.610——
2012-07-11$7.50$15.613,960——
2012-07-10$7.37$15.34330——
2012-07-09$7.69$16.00110——
2012-07-06$7.45$15.49770——
2012-07-05$7.50$15.612,310——
2012-07-03$7.73$16.089,020——
2012-07-02$7.40$15.401,540——
2012-06-29$7.23$15.043,960——
2012-06-28$7.27$15.137,480——
2012-06-27$7.23$15.043,410——
2012-06-26$7.18$14.941,430——
2012-06-25$7.26$15.11550——
2012-06-22$7.24$15.06880——
2012-06-21$7.27$15.131,540——
2012-06-20$7.23$15.046,930——
2012-06-19$7.36$15.32330——
2012-06-18$7.26$15.112,310——
2012-06-15$7.25$15.084,400——
2012-06-14$7.26$15.115,940——
2012-06-13$7.15$14.87110——
2012-06-12$7.13$14.830——
2012-06-11$7.13$14.83550——
2012-06-08$7.28$15.15220——
2012-06-07$7.27$15.132,310——
2012-06-06$7.21$15.00880——
2012-06-05$7.27$15.13440——
2012-06-04$7.00$14.566,490——
2012-06-01$7.07$14.721,100——
2012-05-31$7.18$14.94880——
2012-05-30$7.11$14.753,850——
2012-05-29$7.11$14.752,090——
2012-05-25$7.12$14.77770——
2012-05-24$7.24$15.02220——
2012-05-23$7.24$15.02990——
2012-05-22$7.09$14.7216,500——
2012-05-21$7.05$14.622,420——
2012-05-18$7.32$15.19110——
2012-05-17$7.29$15.13550——
2012-05-16$7.31$15.170——
2012-05-15$7.31$15.17330——
2012-05-14$7.32$15.1910,780——
2012-05-11$7.29$15.139,460——
2012-05-10$7.36$15.281,430——
2012-05-09$7.45$15.472,750——
2012-05-08$7.44$15.43990——
2012-05-07$7.55$15.662,090——
2012-05-04$7.36$15.282,310——
2012-05-03$7.68$15.94990——
2012-05-02$7.45$15.4711,880——
2012-05-01$7.73$16.042,530——
2012-04-30$7.64$15.851,100——
2012-04-27$7.53$15.620——
2012-04-26$7.53$15.623,410——
2012-04-25$7.62$15.812,530——
2012-04-24$7.55$15.685,830——
2012-04-23$7.73$16.0426,510——
2012-04-20$7.09$14.722,420——
2012-04-19$7.25$15.0411,000——
2012-04-18$6.82$14.151,100——
2012-04-17$6.79$14.094,180——
2012-04-16$6.63$13.7514,850——
2012-04-13$6.95$14.433,300——
2012-04-12$6.95$14.431,540——
2012-04-11$6.91$14.34440——
2012-04-10$6.95$14.41330——
2012-04-09$6.95$14.433,300——
2012-04-05$7.18$14.912,200——
2012-04-04$7.37$15.300——
2012-04-03$7.37$15.3012,430——
2012-04-02$7.34$15.231,100——
2012-03-30$7.35$15.261,210——
2012-03-29$7.12$14.779,900——
2012-03-28$6.99$14.5111,330——
2012-03-27$7.11$14.753,520——
2012-03-26$7.27$15.09880——
2012-03-23$7.18$14.910——
2012-03-22$7.18$14.911,100——
2012-03-21$7.27$15.094,510——
2012-03-20$7.27$15.094,510——
2012-03-19$7.14$14.817,810——
2012-03-16$7.49$15.5513,420——
2012-03-15$7.50$15.5717,380——
2012-03-14$7.35$15.244,510——
2012-03-13$7.20$14.9414,300——
2012-03-12$7.26$15.073,190——
2012-03-09$7.29$15.132,530——
2012-03-08$7.15$14.850——
2012-03-07$7.15$14.85330——
2012-03-06$7.20$14.941,980——
2012-03-05$7.25$15.062,860——
2012-03-02$7.25$15.027,150——
2012-03-01$7.22$14.941,870——
2012-02-29$7.41$15.343,850——
2012-02-28$7.09$14.681,980——
2012-02-27$7.23$14.961,210——
2012-02-24$7.27$15.061,540——
2012-02-23$7.41$15.341,430——
2012-02-22$7.16$14.830——
2012-02-21$7.16$14.832,200——
2012-02-17$7.22$14.9412,980——
2012-02-16$6.59$13.6413,860——
2012-02-15$6.36$13.179,130——
2012-02-14$6.18$12.804,290——
2012-02-13$6.09$12.610——
2012-02-10$6.09$12.61110——
2012-02-09$6.02$12.461,980——
2012-02-08$6.01$12.440——
2012-02-07$6.01$12.440——
2012-02-06$6.01$12.446,820——
2012-02-03$6.15$12.749,680——
2012-02-02$5.64$11.671,650——
2012-02-01$5.60$11.500——
2012-01-31$5.60$11.501,430——
2012-01-30$5.59$11.4818,040——
2012-01-27$5.00$10.272,750——
2012-01-26$5.02$10.30770——
2012-01-25$5.00$10.27880——
2012-01-24$5.00$10.271,760——
2012-01-23$4.91$10.081,760——
2012-01-20$5.00$10.27990——
2012-01-19$5.00$10.27220——
2012-01-18$5.00$10.271,870——
2012-01-17$4.93$10.123,080——
2012-01-13$4.77$9.80220——
2012-01-12$4.69$9.630——
2012-01-11$4.69$9.636,160——
2012-01-10$4.79$9.849,130——
2012-01-09$4.93$10.1213,640——
2012-01-06$5.00$10.272,750——
2012-01-05$5.00$10.272,090——
2012-01-04$5.09$10.450——
2012-01-03$5.09$10.452,640——