NASDAQ:PROV | Historical Stock Price | PROVIDENT FINANCIAL 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
1996-06-28 to 2026-09-04
Data captured

Stock Price Chart

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

$2.38$4.10$7.07$12.19$21.02$36.261996-06-282026-08-27

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$17.50$21.11107,400——
2012-12-28$17.34$20.9271,800——
2012-12-27$16.99$20.5074,600——
2012-12-26$16.62$20.0575,100——
2012-12-24$16.65$20.0914,100——
2012-12-21$16.66$20.10127,800——
2012-12-20$16.47$19.8797,800——
2012-12-19$16.39$19.7788,400——
2012-12-18$16.29$19.65146,700——
2012-12-17$16.22$19.57190,000——
2012-12-14$16.09$19.4130,300——
2012-12-13$16.07$19.3916,500——
2012-12-12$16.04$19.3534,800——
2012-12-11$16.06$19.3726,600——
2012-12-10$16.09$19.4128,900——
2012-12-07$16.07$19.3952,500——
2012-12-06$16.15$19.4868,500——
2012-12-05$16.14$19.4793,200——
2012-12-04$16.15$19.4885,100——
2012-12-03$16.05$19.3670,700——
2012-11-30$15.95$19.2454,700——
2012-11-29$15.90$19.1858,400——
2012-11-28$15.73$18.9831,600——
2012-11-27$15.73$18.9824,800——
2012-11-26$15.67$18.9032,900——
2012-11-23$15.69$18.9342,400——
2012-11-21$15.65$18.8820,400——
2012-11-20$15.39$18.5719,500——
2012-11-19$15.16$18.2981,900——
2012-11-16$15.14$18.2018,800——
2012-11-15$15.08$18.1319,300——
2012-11-14$15.06$18.1122,100——
2012-11-13$15.25$18.3421,800——
2012-11-12$15.20$18.2846,100——
2012-11-09$15.04$18.087,800——
2012-11-08$15.23$18.3126,200——
2012-11-07$15.04$18.0827,500——
2012-11-06$15.61$18.7738,200——
2012-11-05$15.50$18.6497,400——
2012-11-02$14.75$17.7420,900——
2012-11-01$14.71$17.6914,100——
2012-10-31$14.77$17.7618,200——
2012-10-26$14.56$17.5110,700——
2012-10-25$14.64$17.608,400——
2012-10-24$14.44$17.3614,400——
2012-10-23$14.34$17.2425,100——
2012-10-22$14.15$17.0110,700——
2012-10-19$14.14$17.0041,100——
2012-10-18$13.96$16.795,500——
2012-10-17$13.94$16.7613,800——
2012-10-16$13.75$16.5327,100——
2012-10-15$13.05$15.6939,600——
2012-10-12$13.30$15.997,200——
2012-10-11$14.03$16.8716,400——
2012-10-10$13.99$16.826,000——
2012-10-09$13.76$16.5416,800——
2012-10-08$14.19$17.0615,100——
2012-10-05$14.11$16.9713,900——
2012-10-04$13.91$16.7331,300——
2012-10-03$13.96$16.7915,700——
2012-10-02$14.22$17.1038,700——
2012-10-01$14.14$17.0012,800——
2012-09-28$14.21$17.0947,800——
2012-09-27$14.09$16.9422,100——
2012-09-26$13.90$16.7111,800——
2012-09-25$13.95$16.7722,000——
2012-09-24$14.11$16.9728,600——
2012-09-21$14.06$16.9145,600——
2012-09-20$13.94$16.768,500——
2012-09-19$13.94$16.7649,200——
2012-09-18$14.02$16.8627,300——
2012-09-17$13.74$16.52125,400——
2012-09-14$13.79$16.5832,500——
2012-09-13$13.68$16.4541,400——
2012-09-12$13.46$16.1819,100——
2012-09-11$13.48$16.2111,700——
2012-09-10$13.23$15.9110,300——
2012-09-07$13.34$16.0445,000——
2012-09-06$13.19$15.8663,600——
2012-09-05$13.12$15.7821,300——
2012-09-04$13.20$15.8754,200——
2012-08-31$13.19$15.8625,500——
2012-08-30$13.10$15.7514,900——
2012-08-29$13.30$15.9915,400——
2012-08-28$13.20$15.8723,000——
2012-08-27$13.23$15.9113,500——
2012-08-24$13.22$15.9011,200——
2012-08-23$13.21$15.888,100——
2012-08-22$13.29$15.9823,100——
2012-08-21$13.14$15.8088,800——
2012-08-20$13.00$15.6358,200——
2012-08-17$13.03$15.6731,100——
2012-08-16$13.03$15.6753,100——
2012-08-15$12.95$15.5724,800——
2012-08-14$12.74$15.329,400——
2012-08-13$12.78$15.3759,800——
2012-08-10$12.67$15.1740,400——
2012-08-09$12.60$15.0913,400——
2012-08-08$12.55$15.0324,100——
2012-08-07$12.60$15.0961,800——
2012-08-06$12.42$14.8740,500——
2012-08-03$12.31$14.7427,300——
2012-08-02$12.23$14.6586,600——
2012-08-01$12.19$14.6046,400——
2012-07-31$12.24$14.6625,500——
2012-07-30$12.21$14.6241,600——
2012-07-27$12.10$14.4915,000——
2012-07-26$11.69$14.007,000——
2012-07-25$11.67$13.9816,700——
2012-07-24$11.40$13.6517,700——
2012-07-23$11.48$13.7512,000——
2012-07-20$11.41$13.6711,100——
2012-07-19$11.63$13.936,300——
2012-07-18$11.61$13.9011,900——
2012-07-17$11.59$13.8834,700——
2012-07-16$11.19$13.405,000——
2012-07-13$11.30$13.538,900——
2012-07-12$11.20$13.4112,400——
2012-07-11$11.24$13.4631,700——
2012-07-10$11.27$13.5013,700——
2012-07-09$11.40$13.6527,200——
2012-07-06$11.47$13.745,700——
2012-07-05$11.55$13.839,600——
2012-07-03$11.50$13.7721,500——
2012-07-02$11.63$13.9327,000——
2012-06-29$11.53$13.8154,900——
2012-06-28$11.47$13.7416,300——
2012-06-27$11.50$13.7727,400——
2012-06-26$11.37$13.6223,300——
2012-06-25$10.96$13.1329,300——
2012-06-22$11.13$13.331,273,400——
2012-06-21$11.37$13.6247,000——
2012-06-20$11.32$13.5630,900——
2012-06-19$11.44$13.7025,300——
2012-06-18$11.32$13.5632,200——
2012-06-15$11.50$13.7726,100——
2012-06-14$11.25$13.4727,600——
2012-06-13$11.22$13.447,800——
2012-06-12$10.80$12.9321,500——
2012-06-11$11.06$13.2521,100——
2012-06-08$11.10$13.2936,700——
2012-06-07$10.85$12.9921,300——
2012-06-06$11.42$13.6839,900——
2012-06-05$11.14$13.3425,400——
2012-06-04$10.71$12.8324,400——
2012-06-01$10.75$12.873,400——
2012-05-31$10.80$12.938,900——
2012-05-30$10.80$12.9310,100——
2012-05-29$10.77$12.9035,600——
2012-05-25$10.82$12.967,500——
2012-05-24$11.10$13.2912,800——
2012-05-23$11.08$13.2720,000——
2012-05-22$10.93$13.0922,000——
2012-05-21$10.95$13.1126,100——
2012-05-18$10.81$12.9510,000——
2012-05-17$10.87$13.0213,200——
2012-05-16$11.04$13.2226,300——
2012-05-15$11.35$13.5919,000——
2012-05-14$11.16$13.3713,300——
2012-05-11$10.94$13.1011,100——
2012-05-10$10.99$13.167,400——
2012-05-09$10.88$13.0335,000——
2012-05-08$10.95$13.079,600——
2012-05-07$10.92$13.033,900——
2012-05-04$10.85$12.9518,000——
2012-05-03$10.95$13.077,700——
2012-05-02$10.95$13.0716,400——
2012-05-01$10.88$12.9852,000——
2012-04-30$10.94$13.0558,000——
2012-04-27$10.89$12.999,200——
2012-04-26$11.00$13.138,300——
2012-04-25$11.00$13.137,000——
2012-04-24$10.98$13.1028,100——
2012-04-23$10.89$12.994,400——
2012-04-20$10.94$13.053,500——
2012-04-19$10.89$12.994,000——
2012-04-18$10.76$12.845,800——
2012-04-17$10.94$13.0510,700——
2012-04-16$10.90$13.0110,200——
2012-04-13$10.83$12.928,200——
2012-04-12$10.88$12.984,000——
2012-04-11$10.89$12.994,400——
2012-04-10$10.89$12.993,300——
2012-04-09$10.86$12.964,700——
2012-04-05$10.90$13.015,700——
2012-04-04$10.71$12.782,900——
2012-04-03$10.86$12.967,800——
2012-04-02$10.90$13.016,400——
2012-03-30$10.93$13.043,900——
2012-03-29$10.89$12.991,600——
2012-03-28$10.80$12.897,700——
2012-03-27$10.56$12.601,500——
2012-03-26$10.50$12.533,200——
2012-03-23$10.38$12.396,500——
2012-03-22$10.57$12.611,500——
2012-03-21$10.50$12.5312,500——
2012-03-20$10.40$12.4125,200——
2012-03-19$10.58$12.624,400——
2012-03-16$10.43$12.455,100——
2012-03-15$10.40$12.411,900——
2012-03-14$10.50$12.53800——
2012-03-13$10.39$12.4021,200——
2012-03-12$10.28$12.278,300——
2012-03-09$10.15$12.116,500——
2012-03-08$10.16$12.122,000——
2012-03-07$10.14$12.1043,400——
2012-03-06$10.14$12.106,100——
2012-03-05$10.23$12.213,200——
2012-03-02$10.30$12.291,100——
2012-03-01$10.17$12.148,700——
2012-02-29$10.31$12.303,900——
2012-02-28$10.39$12.402,300——
2012-02-27$10.34$12.3424,100——
2012-02-24$10.18$12.157,600——
2012-02-23$10.29$12.286,300——
2012-02-22$10.00$11.933,000——
2012-02-21$10.00$11.9361,700——
2012-02-17$9.96$11.899,900——
2012-02-16$9.80$11.690——
2012-02-15$9.80$11.691,800——
2012-02-14$9.68$11.5524,200——
2012-02-13$9.81$11.7122,000——
2012-02-10$9.70$11.533,900——
2012-02-09$9.70$11.532,800——
2012-02-08$9.55$11.359,900——
2012-02-07$9.65$11.4712,900——
2012-02-06$9.66$11.483,300——
2012-02-03$9.55$11.354,600——
2012-02-02$9.58$11.3846,400——
2012-02-01$9.48$11.2717,000——
2012-01-31$9.49$11.2813,600——
2012-01-30$9.37$11.130——
2012-01-27$9.37$11.1310,000——
2012-01-26$9.47$11.250——
2012-01-25$9.47$11.251,100——
2012-01-24$9.29$11.04300——
2012-01-23$9.37$11.13700——
2012-01-20$9.50$11.290——
2012-01-19$9.50$11.290——
2012-01-18$9.50$11.29900——
2012-01-17$9.62$11.431,100——
2012-01-13$9.46$11.243,400——
2012-01-12$9.72$11.551,700——
2012-01-11$9.74$11.572,700——
2012-01-10$9.50$11.2918,400——
2012-01-09$9.43$11.213,100——
2012-01-06$9.47$11.251,100——
2012-01-05$9.45$11.2336,000——
2012-01-04$9.31$11.0618,700——
2012-01-03$9.28$11.038,600——