NYSE:PRG | Historical Stock Price | PROG Holdings, 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
1982-11-04 to 2026-09-04
Data captured

Stock Price Chart

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

$0.39$1.08$3.02$8.42$23.49$65.531982-11-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.57$1.6217,508——
1993-12-30$1.48$1.520——
1993-12-29$1.48$1.526,367——
1993-12-28$1.48$1.52796——
1993-12-27$1.48$1.523,183——
1993-12-23$1.48$1.520——
1993-12-22$1.48$1.5210,346——
1993-12-21$1.51$1.5571,624——
1993-12-20$1.41$1.4611,937——
1993-12-17$1.45$1.490——
1993-12-16$1.45$1.499,550——
1993-12-15$1.48$1.520——
1993-12-14$1.48$1.5273,216——
1993-12-13$1.45$1.49116,190——
1993-12-10$1.41$1.4679,583——
1993-12-09$1.41$1.46185,427——
1993-12-08$1.32$1.363,183——
1993-12-07$1.35$1.390——
1993-12-06$1.35$1.390——
1993-12-03$1.35$1.390——
1993-12-02$1.35$1.393,979——
1993-12-01$1.43$1.479,550——
1993-11-30$1.38$1.4219,896——
1993-11-29$1.48$1.520——
1993-11-26$1.48$1.520——
1993-11-24$1.48$1.520——
1993-11-23$1.48$1.520——
1993-11-22$1.48$1.520——
1993-11-19$1.48$1.520——
1993-11-18$1.48$1.520——
1993-11-17$1.48$1.520——
1993-11-16$1.48$1.520——
1993-11-15$1.48$1.520——
1993-11-12$1.48$1.520——
1993-11-11$1.48$1.52796——
1993-11-10$1.43$1.470——
1993-11-09$1.43$1.470——
1993-11-08$1.43$1.473,979——
1993-11-05$1.48$1.523,183——
1993-11-04$1.38$1.420——
1993-11-03$1.38$1.42138,474——
1993-11-02$1.37$1.400——
1993-11-01$1.37$1.400——
1993-10-29$1.37$1.400——
1993-10-28$1.37$1.400——
1993-10-27$1.37$1.40135,290——
1993-10-26$1.38$1.420——
1993-10-25$1.38$1.4297,091——
1993-10-22$1.46$1.507,958——
1993-10-21$1.57$1.61796——
1993-10-20$1.45$1.4815,917——
1993-10-19$1.48$1.52796——
1993-10-18$1.48$1.5215,121——
1993-10-15$1.49$1.530——
1993-10-14$1.49$1.5316,712——
1993-10-13$1.49$1.530——
1993-10-12$1.49$1.530——
1993-10-11$1.49$1.530——
1993-10-08$1.49$1.5361,279——
1993-10-07$1.63$1.680——
1993-10-06$1.63$1.680——
1993-10-05$1.63$1.6814,325——
1993-10-04$1.66$1.71796——
1993-10-01$1.60$1.657,162——
1993-09-30$1.73$1.774,775——
1993-09-29$1.54$1.580——
1993-09-28$1.54$1.5817,508——
1993-09-27$1.55$1.6015,917——
1993-09-24$1.66$1.710——
1993-09-23$1.66$1.710——
1993-09-22$1.66$1.711,592——
1993-09-21$1.57$1.6143,770——
1993-09-20$1.66$1.710——
1993-09-17$1.66$1.7131,833——
1993-09-16$1.57$1.613,183——
1993-09-15$1.73$1.773,979——
1993-09-14$1.66$1.7115,917——
1993-09-13$1.63$1.6841,383——
1993-09-10$1.76$1.810——
1993-09-09$1.76$1.813,979——
1993-09-08$1.76$1.81796——
1993-09-07$1.76$1.810——
1993-09-03$1.76$1.8111,937——
1993-09-02$1.63$1.681,592——
1993-09-01$1.71$1.760——
1993-08-31$1.71$1.767,162——
1993-08-30$1.66$1.7139,791——
1993-08-27$1.76$1.8173,216——
1993-08-26$1.63$1.6829,446——
1993-08-25$1.76$1.812,387——
1993-08-24$1.57$1.61796——
1993-08-23$1.57$1.61182,244——
1993-08-20$1.57$1.61386,771——
1993-08-19$1.51$1.550——
1993-08-18$1.51$1.5573,216——
1993-08-17$1.45$1.485,571——
1993-08-16$1.38$1.420——
1993-08-13$1.38$1.42537,978——
1993-08-12$1.41$1.45261,826——
1993-08-11$1.40$1.44136,882——
1993-08-10$1.38$1.420——
1993-08-09$1.38$1.4219,896——
1993-08-06$1.41$1.450——
1993-08-05$1.41$1.45419,400——
1993-08-04$1.45$1.480——
1993-08-03$1.45$1.480——
1993-08-02$1.45$1.48796——
1993-07-30$1.32$1.360——
1993-07-29$1.32$1.361,592——
1993-07-28$1.37$1.40211,689——
1993-07-27$1.48$1.521,592——
1993-07-26$1.48$1.520——
1993-07-23$1.48$1.5217,508——
1993-07-22$1.32$1.3615,917——
1993-07-21$1.32$1.360——
1993-07-20$1.32$1.3649,341——
1993-07-19$1.32$1.3658,095——
1993-07-16$1.32$1.360——
1993-07-15$1.32$1.360——
1993-07-14$1.32$1.360——
1993-07-13$1.32$1.367,958——
1993-07-12$1.41$1.450——
1993-07-09$1.41$1.4531,833——
1993-07-08$1.48$1.52796——
1993-07-07$1.45$1.4818,304——
1993-07-06$1.32$1.360——
1993-07-02$1.32$1.362,387——
1993-07-01$1.45$1.48796——
1993-06-30$1.32$1.360——
1993-06-29$1.32$1.360——
1993-06-28$1.32$1.363,979——
1993-06-25$1.32$1.361,592——
1993-06-24$1.32$1.36796——
1993-06-23$1.40$1.444,775——
1993-06-22$1.48$1.520——
1993-06-21$1.48$1.52796——
1993-06-18$1.48$1.522,387——
1993-06-17$1.48$1.528,754——
1993-06-16$1.32$1.360——
1993-06-15$1.32$1.36796——
1993-06-14$1.35$1.396,367——
1993-06-11$1.48$1.520——
1993-06-10$1.48$1.520——
1993-06-09$1.48$1.52796——
1993-06-08$1.32$1.360——
1993-06-07$1.32$1.363,979——
1993-06-04$1.34$1.37319,922——
1993-06-03$1.38$1.420——
1993-06-02$1.38$1.420——
1993-06-01$1.38$1.420——
1993-05-28$1.38$1.420——
1993-05-27$1.38$1.427,958——
1993-05-26$1.35$1.390——
1993-05-25$1.35$1.392,387——
1993-05-24$1.32$1.350——
1993-05-21$1.32$1.350——
1993-05-20$1.32$1.350——
1993-05-19$1.32$1.353,979——
1993-05-18$1.32$1.350——
1993-05-17$1.32$1.350——
1993-05-14$1.32$1.350——
1993-05-13$1.32$1.352,387——
1993-05-12$1.45$1.482,387——
1993-05-11$1.48$1.51796——
1993-05-10$1.32$1.35796——
1993-05-07$1.32$1.354,775——
1993-05-06$1.38$1.4266,053——
1993-05-05$1.29$1.3215,917——
1993-05-04$1.29$1.320——
1993-05-03$1.29$1.320——
1993-04-30$1.29$1.32796——
1993-04-29$1.29$1.3216,712——
1993-04-28$1.35$1.385,571——
1993-04-27$1.48$1.513,183——
1993-04-26$1.38$1.421,592——
1993-04-23$1.32$1.35796——
1993-04-22$1.32$1.353,183——
1993-04-21$1.29$1.320——
1993-04-20$1.29$1.320——
1993-04-19$1.29$1.320——
1993-04-16$1.29$1.321,592——
1993-04-15$1.35$1.387,958——
1993-04-14$1.29$1.320——
1993-04-13$1.29$1.32248,297——
1993-04-12$1.45$1.482,387——
1993-04-08$1.29$1.320——
1993-04-07$1.29$1.3218,304——
1993-04-06$1.48$1.5136,608——
1993-04-05$1.35$1.380——
1993-04-02$1.35$1.3813,529——
1993-04-01$1.35$1.380——
1993-03-31$1.35$1.384,775——
1993-03-30$1.35$1.384,775——
1993-03-29$1.38$1.422,387——
1993-03-26$1.45$1.487,958——
1993-03-25$1.38$1.42796——
1993-03-24$1.38$1.422,387——
1993-03-23$1.54$1.5835,016——
1993-03-22$1.38$1.42796——
1993-03-19$1.48$1.510——
1993-03-18$1.48$1.5175,603——
1993-03-17$1.54$1.58166,327——
1993-03-16$1.48$1.51112,211——
1993-03-15$1.48$1.513,979——
1993-03-12$1.57$1.610——
1993-03-11$1.57$1.6176,399——
1993-03-10$1.38$1.4285,949——
1993-03-09$1.45$1.480——
1993-03-08$1.45$1.480——
1993-03-05$1.45$1.4812,733——
1993-03-04$1.38$1.420——
1993-03-03$1.38$1.421,592——
1993-03-02$1.54$1.580——
1993-03-01$1.54$1.580——
1993-02-26$1.54$1.580——
1993-02-25$1.54$1.58796——
1993-02-24$1.48$1.5110,346——
1993-02-23$1.41$1.457,958——
1993-02-22$1.54$1.58796——
1993-02-19$1.41$1.450——
1993-02-18$1.41$1.450——
1993-02-17$1.41$1.4513,529——
1993-02-16$1.45$1.4823,875——
1993-02-12$1.57$1.6141,383——
1993-02-11$1.57$1.610——
1993-02-10$1.57$1.610——
1993-02-09$1.57$1.6137,404——
1993-02-08$1.51$1.54796——
1993-02-05$1.60$1.6423,875——
1993-02-04$1.45$1.481,592——
1993-02-03$1.45$1.4838,200——
1993-02-02$1.57$1.6162,074——
1993-02-01$1.57$1.6129,446——
1993-01-29$1.54$1.58289,680——
1993-01-28$1.45$1.4881,970——
1993-01-27$1.57$1.613,183——
1993-01-26$1.51$1.5423,079——
1993-01-25$1.51$1.5411,937——
1993-01-22$1.51$1.54127,332——
1993-01-21$1.48$1.5115,121——
1993-01-20$1.48$1.5153,320——
1993-01-19$1.49$1.5351,729——
1993-01-18$1.38$1.4219,896——
1993-01-15$1.38$1.4289,132——
1993-01-14$1.26$1.29257,051——
1993-01-13$1.32$1.357,958——
1993-01-12$1.19$1.2235,016——
1993-01-11$1.19$1.2227,058——
1993-01-08$1.08$1.110——
1993-01-07$1.08$1.110——
1993-01-06$1.08$1.1168,441——
1993-01-05$1.19$1.225,571——
1993-01-04$1.19$1.221,592——