NASDAQ:POOL | Historical Stock Price | POOL CORP

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
1995-10-13 to 2026-09-04
Data captured

Stock Price Chart

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

$0.83$3.26$12.73$49.72$194.23$758.741995-10-132026-08-27

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$42.32$49.63195,800——
2012-12-28$41.54$48.71141,900——
2012-12-27$41.81$49.03182,300——
2012-12-26$41.73$48.94282,700——
2012-12-24$41.85$49.0881,700——
2012-12-21$41.82$49.04999,700——
2012-12-20$41.42$48.57264,200——
2012-12-19$41.19$48.30363,800——
2012-12-18$41.23$48.35288,700——
2012-12-17$40.99$48.07595,800——
2012-12-14$40.10$47.02214,900——
2012-12-13$40.60$47.61165,400——
2012-12-12$41.20$48.31190,900——
2012-12-11$41.42$48.57253,700——
2012-12-10$41.46$48.62194,400——
2012-12-07$41.54$48.71150,000——
2012-12-06$41.35$48.49113,500——
2012-12-05$41.30$48.43190,000——
2012-12-04$41.27$48.40360,000——
2012-12-03$41.65$48.84161,700——
2012-11-30$41.89$49.12291,400——
2012-11-29$42.20$49.49169,200——
2012-11-28$42.15$49.43197,700——
2012-11-27$41.79$49.01164,900——
2012-11-26$42.02$49.28152,500——
2012-11-23$42.01$49.2678,600——
2012-11-21$41.33$48.47157,300——
2012-11-20$41.17$48.28205,100——
2012-11-19$40.50$47.49231,800——
2012-11-16$39.80$46.67309,100——
2012-11-15$39.88$46.77206,500——
2012-11-14$40.40$47.38257,100——
2012-11-13$40.34$47.31142,800——
2012-11-12$40.46$47.45198,400——
2012-11-09$40.98$48.06202,500——
2012-11-08$41.27$48.21144,900——
2012-11-07$41.44$48.41142,400——
2012-11-06$42.70$49.88157,000——
2012-11-05$41.92$48.97121,500——
2012-11-02$41.61$48.61127,100——
2012-11-01$42.72$49.90197,700——
2012-10-31$42.06$49.13162,600——
2012-10-26$41.66$48.6683,600——
2012-10-25$41.83$48.8690,800——
2012-10-24$41.54$48.52174,300——
2012-10-23$41.75$48.77248,100——
2012-10-22$42.17$49.26414,600——
2012-10-19$42.94$50.16426,800——
2012-10-18$42.17$49.26683,600——
2012-10-17$41.78$48.80271,200——
2012-10-16$41.61$48.61206,600——
2012-10-15$41.09$48.00542,500——
2012-10-12$41.31$48.25283,500——
2012-10-11$41.82$48.85204,500——
2012-10-10$41.95$49.00105,500——
2012-10-09$42.36$49.48175,100——
2012-10-08$42.87$50.08124,200——
2012-10-05$43.00$50.23168,400——
2012-10-04$42.83$50.03136,900——
2012-10-03$42.14$49.22322,600——
2012-10-02$41.47$48.44179,300——
2012-10-01$41.54$48.52178,700——
2012-09-28$41.58$48.57211,100——
2012-09-27$41.63$48.63165,600——
2012-09-26$40.96$47.85296,100——
2012-09-25$41.20$48.13257,300——
2012-09-24$41.25$48.18113,600——
2012-09-21$41.06$47.96412,700——
2012-09-20$41.08$47.99167,100——
2012-09-19$41.21$48.14176,600——
2012-09-18$40.62$47.45276,400——
2012-09-17$40.72$47.57186,900——
2012-09-14$40.72$47.57215,300——
2012-09-13$40.23$46.99302,300——
2012-09-12$40.01$46.74198,300——
2012-09-11$39.93$46.64172,600——
2012-09-10$40.00$46.72188,500——
2012-09-07$40.18$46.93338,600——
2012-09-06$40.57$47.39586,200——
2012-09-05$39.96$46.68419,800——
2012-09-04$39.88$46.58310,800——
2012-08-31$39.39$46.01259,000——
2012-08-30$38.68$45.18231,900——
2012-08-29$39.03$45.59220,400——
2012-08-28$38.87$45.40219,200——
2012-08-27$38.04$44.44259,600——
2012-08-24$38.14$44.55197,000——
2012-08-23$38.02$44.41273,900——
2012-08-22$38.00$44.3985,700——
2012-08-21$38.02$44.41150,100——
2012-08-20$37.20$43.45216,700——
2012-08-17$38.06$44.46119,100——
2012-08-16$37.52$43.83157,200——
2012-08-15$37.00$43.2294,600——
2012-08-14$36.93$43.14158,100——
2012-08-13$36.69$42.86140,000——
2012-08-10$36.66$42.82339,900——
2012-08-09$37.07$43.30165,600——
2012-08-08$37.52$43.64166,600——
2012-08-07$37.99$44.19185,700——
2012-08-06$37.96$44.15117,700——
2012-08-03$38.05$44.26212,800——
2012-08-02$36.80$42.80259,900——
2012-08-01$36.70$42.69302,700——
2012-07-31$36.86$42.87192,600——
2012-07-30$37.24$43.32170,700——
2012-07-27$37.85$44.02163,500——
2012-07-26$36.93$42.95225,600——
2012-07-25$36.70$42.69217,900——
2012-07-24$36.64$42.62300,700——
2012-07-23$36.81$42.81421,900——
2012-07-20$36.82$42.83401,000——
2012-07-19$36.87$42.881,712,200——
2012-07-18$40.52$47.13352,800——
2012-07-17$40.11$46.65255,100——
2012-07-16$39.33$45.75256,900——
2012-07-13$40.31$46.89255,300——
2012-07-12$39.54$45.99404,800——
2012-07-11$39.56$46.01248,200——
2012-07-10$40.28$46.85272,500——
2012-07-09$40.65$47.28186,300——
2012-07-06$41.03$47.72138,700——
2012-07-05$40.81$47.47222,200——
2012-07-03$40.98$47.67132,500——
2012-07-02$40.40$46.99242,600——
2012-06-29$40.46$47.06357,400——
2012-06-28$40.02$46.55380,400——
2012-06-27$39.25$45.65189,300——
2012-06-26$38.63$44.93114,500——
2012-06-25$38.02$44.22134,000——
2012-06-22$38.65$44.96136,100——
2012-06-21$38.06$44.27235,200——
2012-06-20$39.04$45.41232,000——
2012-06-19$38.93$45.28235,200——
2012-06-18$38.25$44.49176,500——
2012-06-15$37.97$44.16332,700——
2012-06-14$37.37$43.47210,600——
2012-06-13$36.39$42.33443,700——
2012-06-12$36.15$42.05182,500——
2012-06-11$35.92$41.78253,400——
2012-06-08$36.50$42.45192,700——
2012-06-07$35.81$41.65138,700——
2012-06-06$35.73$41.56196,000——
2012-06-05$35.09$40.81316,400——
2012-06-04$35.34$41.11303,300——
2012-06-01$36.09$41.98281,500——
2012-05-31$36.97$43.00302,100——
2012-05-30$36.93$42.95134,000——
2012-05-29$37.32$43.41212,200——
2012-05-25$36.54$42.50184,300——
2012-05-24$36.80$42.80265,500——
2012-05-23$36.45$42.40144,000——
2012-05-22$36.14$42.04262,000——
2012-05-21$35.78$41.62198,000——
2012-05-18$35.14$40.87200,300——
2012-05-17$34.98$40.69418,400——
2012-05-16$36.62$42.59220,300——
2012-05-15$36.75$42.75328,500——
2012-05-14$36.30$42.22230,900——
2012-05-11$36.71$42.70281,100——
2012-05-10$36.91$42.93284,600——
2012-05-09$36.07$41.77225,000——
2012-05-08$36.15$41.86295,600——
2012-05-07$36.16$41.87152,000——
2012-05-04$36.10$41.80314,200——
2012-05-03$36.75$42.56213,900——
2012-05-02$37.14$43.01301,100——
2012-05-01$36.75$42.56411,400——
2012-04-30$36.91$42.74221,000——
2012-04-27$37.90$43.89216,800——
2012-04-26$37.46$43.38266,800——
2012-04-25$37.21$43.09355,400——
2012-04-24$36.91$42.74331,000——
2012-04-23$36.53$42.30425,300——
2012-04-20$37.23$43.11675,200——
2012-04-19$37.83$43.81670,400——
2012-04-18$38.82$44.95374,500——
2012-04-17$38.50$44.58605,600——
2012-04-16$38.65$44.76341,300——
2012-04-13$38.18$44.21310,000——
2012-04-12$37.43$43.34174,800——
2012-04-11$36.54$42.31171,100——
2012-04-10$35.91$41.58284,900——
2012-04-09$36.08$41.78108,300——
2012-04-05$36.95$42.79174,600——
2012-04-04$36.95$42.79217,800——
2012-04-03$37.51$43.44140,400——
2012-04-02$37.72$43.68205,600——
2012-03-30$37.42$43.33153,500——
2012-03-29$37.75$43.71145,900——
2012-03-28$38.17$44.20213,400——
2012-03-27$37.97$43.97205,000——
2012-03-26$37.86$43.84220,100——
2012-03-23$36.51$42.28111,600——
2012-03-22$36.35$42.09146,900——
2012-03-21$36.62$42.41162,000——
2012-03-20$36.50$42.27118,200——
2012-03-19$36.70$42.50128,500——
2012-03-16$36.48$42.24337,000——
2012-03-15$36.64$42.43154,000——
2012-03-14$36.24$41.97179,600——
2012-03-13$36.35$42.09351,100——
2012-03-12$36.02$41.71466,800——
2012-03-09$35.84$41.50200,200——
2012-03-08$35.80$41.46285,200——
2012-03-07$35.12$40.51213,000——
2012-03-06$34.97$40.33148,600——
2012-03-05$35.79$41.28148,300——
2012-03-02$35.84$41.34252,100——
2012-03-01$36.79$42.43190,700——
2012-02-29$36.40$41.98167,600——
2012-02-28$37.13$42.82184,300——
2012-02-27$37.50$43.25117,700——
2012-02-24$37.95$43.77210,800——
2012-02-23$38.31$44.19270,000——
2012-02-22$37.59$43.35301,700——
2012-02-21$37.49$43.24320,200——
2012-02-17$37.70$43.48527,200——
2012-02-16$36.89$42.55630,400——
2012-02-15$34.30$39.56155,800——
2012-02-14$34.46$39.74139,600——
2012-02-13$34.77$40.10134,300——
2012-02-10$34.34$39.61167,300——
2012-02-09$34.77$40.10123,300——
2012-02-08$34.80$40.14113,800——
2012-02-07$34.85$40.19200,800——
2012-02-06$35.05$40.43172,800——
2012-02-03$35.15$40.54237,200——
2012-02-02$34.92$40.28257,500——
2012-02-01$34.90$40.25240,000——
2012-01-31$34.01$39.23130,600——
2012-01-30$33.91$39.11206,100——
2012-01-27$34.35$39.62125,700——
2012-01-26$34.36$39.63190,200——
2012-01-25$34.29$39.55167,500——
2012-01-24$33.97$39.18167,700——
2012-01-23$33.45$38.58168,400——
2012-01-20$33.44$38.57169,100——
2012-01-19$33.20$38.29107,300——
2012-01-18$32.97$38.03167,400——
2012-01-17$32.28$37.23173,600——
2012-01-13$32.26$37.21144,400——
2012-01-12$32.59$37.59321,900——
2012-01-11$32.57$37.56621,000——
2012-01-10$31.95$36.85565,900——
2012-01-09$30.97$35.72170,100——
2012-01-06$30.85$35.58147,600——
2012-01-05$30.81$35.53126,800——
2012-01-04$30.25$34.89155,300——
2012-01-03$30.12$34.74271,300——