NYSE:PNFP | Historical Stock Price | Pinnacle Financial Partners, 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
2000-08-22 to 2026-09-04
Data captured

Stock Price Chart

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

$2.97$6.51$14.28$31.30$68.64$150.522000-08-222026-08-27

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$18.84$18.84150,900——
2012-12-28$18.70$18.70114,000——
2012-12-27$18.68$18.68102,200——
2012-12-26$18.84$18.8457,100——
2012-12-24$19.06$19.0682,500——
2012-12-21$18.99$18.99814,200——
2012-12-20$19.18$19.18169,400——
2012-12-19$19.13$19.13125,100——
2012-12-18$19.00$19.00140,800——
2012-12-17$18.83$18.83140,200——
2012-12-14$18.44$18.44167,000——
2012-12-13$18.41$18.41206,200——
2012-12-12$18.48$18.48225,500——
2012-12-11$18.35$18.35123,300——
2012-12-10$18.30$18.30117,600——
2012-12-07$18.34$18.3466,500——
2012-12-06$18.36$18.3680,600——
2012-12-05$18.45$18.4599,200——
2012-12-04$18.47$18.47138,600——
2012-12-03$18.65$18.65166,500——
2012-11-30$19.03$19.03103,300——
2012-11-29$19.08$19.0872,600——
2012-11-28$18.75$18.7587,000——
2012-11-27$18.77$18.7760,800——
2012-11-26$19.06$19.0696,200——
2012-11-23$19.08$19.0874,300——
2012-11-21$18.26$18.2677,500——
2012-11-20$18.41$18.4162,000——
2012-11-19$18.40$18.40148,900——
2012-11-16$18.09$18.09214,800——
2012-11-15$18.27$18.27105,700——
2012-11-14$18.10$18.10113,000——
2012-11-13$18.20$18.20141,400——
2012-11-12$18.31$18.31158,500——
2012-11-09$18.37$18.37114,900——
2012-11-08$18.49$18.49149,500——
2012-11-07$18.89$18.89195,800——
2012-11-06$19.45$19.4551,700——
2012-11-05$19.15$19.1585,600——
2012-11-02$19.27$19.2797,100——
2012-11-01$19.60$19.6097,600——
2012-10-31$19.55$19.5573,500——
2012-10-26$19.72$19.72109,900——
2012-10-25$19.75$19.7578,300——
2012-10-24$19.77$19.7752,800——
2012-10-23$19.78$19.78126,100——
2012-10-22$20.03$20.0363,000——
2012-10-19$20.06$20.06138,100——
2012-10-18$20.45$20.45283,500——
2012-10-17$20.22$20.22544,900——
2012-10-16$18.35$18.35270,100——
2012-10-15$18.91$18.9186,300——
2012-10-12$18.70$18.7082,200——
2012-10-11$19.36$19.3629,300——
2012-10-10$19.36$19.3649,200——
2012-10-09$19.31$19.3162,800——
2012-10-08$19.47$19.4744,600——
2012-10-05$19.49$19.4966,500——
2012-10-04$19.35$19.3560,200——
2012-10-03$19.13$19.1374,000——
2012-10-02$19.24$19.2472,800——
2012-10-01$19.17$19.17108,600——
2012-09-28$19.32$19.32111,300——
2012-09-27$19.71$19.7165,100——
2012-09-26$19.51$19.51104,300——
2012-09-25$19.72$19.72110,500——
2012-09-24$20.00$20.00141,400——
2012-09-21$19.93$19.93389,700——
2012-09-20$20.01$20.0175,900——
2012-09-19$20.04$20.0484,100——
2012-09-18$20.22$20.2285,300——
2012-09-17$20.35$20.3575,000——
2012-09-14$20.38$20.38171,200——
2012-09-13$20.31$20.31170,000——
2012-09-12$20.01$20.0198,000——
2012-09-11$19.86$19.86101,400——
2012-09-10$19.73$19.7380,300——
2012-09-07$20.11$20.11145,500——
2012-09-06$19.76$19.76139,700——
2012-09-05$19.31$19.31157,400——
2012-09-04$19.39$19.39134,700——
2012-08-31$19.14$19.14159,700——
2012-08-30$19.27$19.2768,900——
2012-08-29$19.57$19.5783,500——
2012-08-28$19.35$19.35235,500——
2012-08-27$19.09$19.0992,300——
2012-08-24$19.00$19.0097,400——
2012-08-23$19.16$19.1691,300——
2012-08-22$19.70$19.7050,600——
2012-08-21$19.94$19.94210,700——
2012-08-20$19.95$19.9559,300——
2012-08-17$19.93$19.9370,800——
2012-08-16$19.71$19.71129,100——
2012-08-15$19.43$19.4369,600——
2012-08-14$19.49$19.49125,400——
2012-08-13$19.35$19.3555,900——
2012-08-10$19.14$19.14208,600——
2012-08-09$19.24$19.2461,200——
2012-08-08$19.61$19.6149,900——
2012-08-07$19.66$19.66132,500——
2012-08-06$19.69$19.6972,700——
2012-08-03$19.63$19.63104,900——
2012-08-02$19.06$19.0667,800——
2012-08-01$19.14$19.14138,200——
2012-07-31$19.55$19.55102,000——
2012-07-30$19.50$19.5049,400——
2012-07-27$19.69$19.69144,400——
2012-07-26$19.36$19.3698,100——
2012-07-25$19.13$19.1368,300——
2012-07-24$19.25$19.25141,200——
2012-07-23$19.25$19.25510,300——
2012-07-20$19.45$19.45181,900——
2012-07-19$19.53$19.53290,100——
2012-07-18$19.54$19.54207,900——
2012-07-17$19.37$19.3797,600——
2012-07-16$19.21$19.2175,000——
2012-07-13$19.27$19.27116,800——
2012-07-12$18.89$18.8998,200——
2012-07-11$18.92$18.9289,600——
2012-07-10$18.89$18.89112,500——
2012-07-09$18.88$18.88119,700——
2012-07-06$19.12$19.1270,500——
2012-07-05$19.42$19.4268,300——
2012-07-03$19.55$19.5557,200——
2012-07-02$19.53$19.53175,800——
2012-06-29$19.51$19.51258,000——
2012-06-28$18.83$18.83125,100——
2012-06-27$18.69$18.69124,200——
2012-06-26$18.28$18.2877,100——
2012-06-25$18.15$18.15140,100——
2012-06-22$18.48$18.48394,900——
2012-06-21$17.66$17.66103,200——
2012-06-20$18.09$18.0975,700——
2012-06-19$18.13$18.13209,700——
2012-06-18$17.78$17.78143,800——
2012-06-15$17.70$17.70600,500——
2012-06-14$17.23$17.23133,500——
2012-06-13$16.82$16.82172,200——
2012-06-12$16.81$16.81156,200——
2012-06-11$16.74$16.74126,900——
2012-06-08$17.17$17.17118,800——
2012-06-07$16.97$16.97147,200——
2012-06-06$16.85$16.85158,300——
2012-06-05$16.76$16.76205,500——
2012-06-04$16.80$16.80164,500——
2012-06-01$16.79$16.79285,300——
2012-05-31$17.06$17.06240,000——
2012-05-30$17.05$17.05219,800——
2012-05-29$17.24$17.24110,900——
2012-05-25$17.27$17.2788,000——
2012-05-24$17.34$17.3482,800——
2012-05-23$17.14$17.14212,000——
2012-05-22$16.96$16.96188,000——
2012-05-21$16.98$16.98161,300——
2012-05-18$16.98$16.98172,900——
2012-05-17$17.11$17.11145,200——
2012-05-16$17.33$17.3351,000——
2012-05-15$17.50$17.50148,000——
2012-05-14$17.22$17.2286,000——
2012-05-11$17.61$17.6179,000——
2012-05-10$17.77$17.77125,000——
2012-05-09$17.44$17.44118,000——
2012-05-08$17.82$17.8294,300——
2012-05-07$17.68$17.6872,000——
2012-05-04$17.48$17.48129,400——
2012-05-03$17.85$17.85150,700——
2012-05-02$18.45$18.45121,300——
2012-05-01$18.22$18.22149,000——
2012-04-30$18.30$18.30131,000——
2012-04-27$18.53$18.53114,800——
2012-04-26$18.27$18.2784,200——
2012-04-25$18.16$18.16178,900——
2012-04-24$17.85$17.85139,600——
2012-04-23$17.42$17.42106,000——
2012-04-20$17.77$17.77170,800——
2012-04-19$17.54$17.54276,800——
2012-04-18$17.55$17.55218,100——
2012-04-17$17.64$17.64338,200——
2012-04-16$16.73$16.73183,900——
2012-04-13$16.64$16.64182,600——
2012-04-12$17.26$17.26127,700——
2012-04-11$17.19$17.19132,500——
2012-04-10$16.87$16.87222,700——
2012-04-09$17.17$17.17142,300——
2012-04-05$17.60$17.60159,600——
2012-04-04$17.79$17.79176,100——
2012-04-03$18.35$18.35147,100——
2012-04-02$18.56$18.56133,900——
2012-03-30$18.35$18.35222,500——
2012-03-29$18.44$18.44171,500——
2012-03-28$18.41$18.41130,500——
2012-03-27$18.22$18.22144,200——
2012-03-26$18.23$18.23161,900——
2012-03-23$17.80$17.80158,200——
2012-03-22$17.85$17.85137,100——
2012-03-21$18.22$18.2278,400——
2012-03-20$18.22$18.2294,500——
2012-03-19$18.28$18.28133,700——
2012-03-16$18.03$18.03282,000——
2012-03-15$18.01$18.01131,800——
2012-03-14$17.73$17.73125,200——
2012-03-13$17.62$17.62202,700——
2012-03-12$17.35$17.3563,200——
2012-03-09$17.33$17.33120,000——
2012-03-08$17.00$17.00112,800——
2012-03-07$16.70$16.70115,800——
2012-03-06$16.48$16.48260,800——
2012-03-05$16.82$16.82139,300——
2012-03-02$16.54$16.54190,800——
2012-03-01$16.68$16.68164,500——
2012-02-29$16.56$16.56213,200——
2012-02-28$16.89$16.89224,000——
2012-02-27$16.74$16.74230,800——
2012-02-24$16.72$16.72118,600——
2012-02-23$17.01$17.0197,100——
2012-02-22$16.65$16.65145,900——
2012-02-21$17.15$17.15106,200——
2012-02-17$17.25$17.25123,900——
2012-02-16$17.28$17.28186,500——
2012-02-15$17.18$17.18214,100——
2012-02-14$17.35$17.35214,300——
2012-02-13$17.36$17.36162,300——
2012-02-10$16.98$16.98130,200——
2012-02-09$17.17$17.17141,400——
2012-02-08$17.23$17.2394,600——
2012-02-07$17.25$17.25296,100——
2012-02-06$17.25$17.25111,500——
2012-02-03$17.48$17.48269,000——
2012-02-02$17.33$17.33259,800——
2012-02-01$17.12$17.12382,800——
2012-01-31$16.84$16.84185,900——
2012-01-30$16.66$16.66158,200——
2012-01-27$16.73$16.73190,500——
2012-01-26$16.80$16.80284,900——
2012-01-25$17.17$17.17263,600——
2012-01-24$17.00$17.00148,000——
2012-01-23$16.89$16.89277,400——
2012-01-20$16.93$16.93337,700——
2012-01-19$16.12$16.12228,700——
2012-01-18$16.13$16.13219,200——
2012-01-17$16.00$16.00243,200——
2012-01-13$15.99$15.99170,600——
2012-01-12$16.14$16.14213,000——
2012-01-11$16.02$16.02145,200——
2012-01-10$15.87$15.87260,300——
2012-01-09$15.87$15.87308,700——
2012-01-06$15.52$15.52242,900——
2012-01-05$15.69$15.69589,100——
2012-01-04$15.25$15.25661,600——
2012-01-03$16.02$16.02411,300——