NYSE:SSTK | Historical Stock Price | Shutterstock, 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
2012-10-11 to 2026-09-04
Data captured

Stock Price Chart

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

$5.10$9.94$19.37$37.75$73.55$143.322012-10-112026-08-27

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

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$47.52$47.52317,400——
2016-12-29$47.78$47.78134,200——
2016-12-28$47.53$47.53127,700——
2016-12-27$47.79$47.79169,900——
2016-12-23$48.05$48.05187,500——
2016-12-22$47.52$47.52164,200——
2016-12-21$47.70$47.70137,700——
2016-12-20$47.75$47.75265,700——
2016-12-19$47.75$47.75251,300——
2016-12-16$48.11$48.11724,100——
2016-12-15$49.78$49.78322,300——
2016-12-14$48.53$48.53176,300——
2016-12-13$49.59$49.59150,500——
2016-12-12$48.75$48.75264,900——
2016-12-09$49.91$49.91191,900——
2016-12-08$49.56$49.56256,100——
2016-12-07$48.57$48.57317,700——
2016-12-06$47.99$47.99266,600——
2016-12-05$47.61$47.61372,000——
2016-12-02$44.64$44.64700,900——
2016-12-01$45.26$45.26456,300——
2016-11-30$47.06$47.06420,000——
2016-11-29$48.07$48.07294,800——
2016-11-28$48.74$48.74230,400——
2016-11-25$48.89$48.8997,100——
2016-11-23$49.49$49.49192,200——
2016-11-22$49.56$49.56238,900——
2016-11-21$49.59$49.59286,700——
2016-11-18$49.60$49.60226,000——
2016-11-17$49.64$49.64262,100——
2016-11-16$49.25$49.25217,400——
2016-11-15$49.10$49.10251,500——
2016-11-14$49.21$49.21719,600——
2016-11-11$49.30$49.30346,100——
2016-11-10$47.59$47.59703,700——
2016-11-09$48.51$48.51430,400——
2016-11-08$48.99$48.99577,600——
2016-11-07$49.68$49.68880,300——
2016-11-04$48.40$48.401,322,200——
2016-11-03$54.27$54.27613,000——
2016-11-02$55.86$55.86439,600——
2016-11-01$57.11$57.11328,900——
2016-10-31$58.99$58.99272,300——
2016-10-28$59.09$59.09278,800——
2016-10-27$59.93$59.93257,600——
2016-10-26$61.32$61.32231,500——
2016-10-25$63.39$63.39189,000——
2016-10-24$64.11$64.11177,100——
2016-10-21$63.87$63.87143,100——
2016-10-20$62.62$62.62155,900——
2016-10-19$63.08$63.08153,400——
2016-10-18$61.74$61.74130,500——
2016-10-17$61.78$61.78128,400——
2016-10-14$62.07$62.07261,500——
2016-10-13$61.78$61.78327,000——
2016-10-12$62.31$62.31167,900——
2016-10-11$61.36$61.36286,600——
2016-10-10$63.91$63.91163,000——
2016-10-07$62.84$62.84279,500——
2016-10-06$62.45$62.45188,200——
2016-10-05$63.04$63.04336,400——
2016-10-04$63.38$63.38175,900——
2016-10-03$63.91$63.91264,700——
2016-09-30$63.70$63.70211,300——
2016-09-29$62.79$62.79222,500——
2016-09-28$63.71$63.71168,200——
2016-09-27$63.33$63.33344,000——
2016-09-26$63.79$63.79304,100——
2016-09-23$64.65$64.65314,200——
2016-09-22$63.99$63.99263,700——
2016-09-21$63.45$63.45225,600——
2016-09-20$62.91$62.91404,400——
2016-09-19$61.46$61.46324,500——
2016-09-16$60.85$60.85368,200——
2016-09-15$60.84$60.84322,900——
2016-09-14$59.23$59.23153,000——
2016-09-13$58.75$58.75136,800——
2016-09-12$59.47$59.47235,000——
2016-09-09$60.15$60.15400,700——
2016-09-08$61.26$61.26743,000——
2016-09-07$59.84$59.84160,600——
2016-09-06$59.16$59.16207,800——
2016-09-02$58.92$58.92248,500——
2016-09-01$57.78$57.78502,900——
2016-08-31$57.98$57.98289,500——
2016-08-30$58.87$58.87286,400——
2016-08-29$58.89$58.89168,300——
2016-08-26$58.12$58.12217,900——
2016-08-25$58.12$58.12347,100——
2016-08-24$57.88$57.88227,600——
2016-08-23$59.28$59.28341,200——
2016-08-22$58.12$58.12559,000——
2016-08-19$59.84$59.84387,600——
2016-08-18$60.31$60.31303,600——
2016-08-17$60.83$60.83270,900——
2016-08-16$61.10$61.10356,800——
2016-08-15$61.16$61.16359,500——
2016-08-12$61.10$61.10484,600——
2016-08-11$59.37$59.37184,700——
2016-08-10$58.66$58.66281,300——
2016-08-09$58.03$58.03360,500——
2016-08-08$58.28$58.28385,100——
2016-08-05$57.42$57.42532,000——
2016-08-04$57.65$57.65733,200——
2016-08-03$57.51$57.51586,400——
2016-08-02$56.79$56.79398,400——
2016-08-01$55.96$55.96303,000——
2016-07-29$55.09$55.09365,600——
2016-07-28$55.42$55.42297,600——
2016-07-27$53.71$53.71545,100——
2016-07-26$54.57$54.57566,300——
2016-07-25$53.85$53.85381,500——
2016-07-22$53.27$53.27320,600——
2016-07-21$52.98$52.98437,100——
2016-07-20$52.49$52.49361,900——
2016-07-19$52.50$52.50385,900——
2016-07-18$52.99$52.99445,500——
2016-07-15$52.47$52.47813,000——
2016-07-14$55.10$55.10533,700——
2016-07-13$56.95$56.95962,000——
2016-07-12$55.61$55.611,827,700——
2016-07-11$48.70$48.70261,500——
2016-07-08$47.89$47.89469,100——
2016-07-07$46.79$46.79296,600——
2016-07-06$46.46$46.46314,600——
2016-07-05$45.90$45.90299,300——
2016-07-01$45.90$45.90541,200——
2016-06-30$45.80$45.804,457,600——
2016-06-29$42.74$42.74906,600——
2016-06-28$40.91$40.91341,100——
2016-06-27$41.27$41.27577,000——
2016-06-24$45.05$45.05273,900——
2016-06-23$45.78$45.78345,500——
2016-06-22$46.02$46.02254,500——
2016-06-21$44.89$44.89423,600——
2016-06-20$45.17$45.17276,600——
2016-06-17$44.44$44.44432,500——
2016-06-16$44.45$44.45305,300——
2016-06-15$43.58$43.58204,400——
2016-06-14$42.70$42.70203,700——
2016-06-13$41.88$41.88115,700——
2016-06-10$42.36$42.36232,700——
2016-06-09$43.43$43.43297,100——
2016-06-08$43.38$43.38316,600——
2016-06-07$43.70$43.70183,200——
2016-06-06$43.46$43.46144,100——
2016-06-03$42.77$42.77162,000——
2016-06-02$42.72$42.72244,100——
2016-06-01$42.64$42.64342,500——
2016-05-31$41.96$41.96265,300——
2016-05-27$41.95$41.95154,200——
2016-05-26$41.83$41.83124,300——
2016-05-25$42.28$42.28165,500——
2016-05-24$41.61$41.61183,400——
2016-05-23$40.11$40.11133,500——
2016-05-20$40.06$40.06161,300——
2016-05-19$39.63$39.63190,500——
2016-05-18$39.27$39.27266,100——
2016-05-17$39.70$39.70235,400——
2016-05-16$40.07$40.07201,200——
2016-05-13$40.00$40.00275,200——
2016-05-12$39.60$39.60336,000——
2016-05-11$40.41$40.41532,800——
2016-05-10$40.78$40.78379,400——
2016-05-09$40.35$40.35312,700——
2016-05-06$40.82$40.82189,300——
2016-05-05$40.74$40.74302,100——
2016-05-04$40.18$40.181,033,800——
2016-05-03$40.31$40.31328,800——
2016-05-02$41.75$41.75218,800——
2016-04-29$41.02$41.02165,700——
2016-04-28$41.56$41.56131,300——
2016-04-27$41.61$41.61145,500——
2016-04-26$41.95$41.95251,100——
2016-04-25$42.20$42.20200,900——
2016-04-22$41.21$41.21189,900——
2016-04-21$41.00$41.00270,500——
2016-04-20$41.03$41.03200,700——
2016-04-19$40.26$40.26233,000——
2016-04-18$39.90$39.90246,700——
2016-04-15$38.77$38.77234,000——
2016-04-14$38.02$38.02279,600——
2016-04-13$38.57$38.57365,200——
2016-04-12$36.71$36.71183,000——
2016-04-11$36.83$36.83249,900——
2016-04-08$39.78$39.78341,200——
2016-04-07$39.55$39.55359,900——
2016-04-06$38.68$38.68309,600——
2016-04-05$37.36$37.36241,900——
2016-04-04$38.24$38.24356,300——
2016-04-01$37.47$37.47194,700——
2016-03-31$36.73$36.73244,900——
2016-03-30$37.14$37.14199,700——
2016-03-29$36.51$36.51324,300——
2016-03-28$35.58$35.58386,100——
2016-03-24$34.58$34.58226,500——
2016-03-23$33.64$33.64322,000——
2016-03-22$35.70$35.70200,200——
2016-03-21$35.73$35.73190,100——
2016-03-18$35.71$35.71330,700——
2016-03-17$35.71$35.71301,500——
2016-03-16$35.41$35.41153,200——
2016-03-15$34.40$34.40351,300——
2016-03-14$37.41$37.41261,100——
2016-03-11$36.91$36.91210,800——
2016-03-10$35.57$35.57242,600——
2016-03-09$35.80$35.80202,000——
2016-03-08$35.51$35.51217,900——
2016-03-07$37.40$37.40407,200——
2016-03-04$36.65$36.65289,100——
2016-03-03$36.08$36.08315,900——
2016-03-02$35.10$35.10373,200——
2016-03-01$34.76$34.76482,700——
2016-02-29$34.90$34.90606,800——
2016-02-26$34.68$34.68458,900——
2016-02-25$35.56$35.56553,400——
2016-02-24$34.81$34.81833,700——
2016-02-23$30.77$30.77717,900——
2016-02-22$30.80$30.80360,600——
2016-02-19$30.46$30.46437,000——
2016-02-18$31.16$31.16266,000——
2016-02-17$31.72$31.72498,200——
2016-02-16$30.29$30.29493,000——
2016-02-12$27.86$27.86359,900——
2016-02-11$26.87$26.87603,200——
2016-02-10$26.27$26.27330,100——
2016-02-09$26.10$26.101,003,900——
2016-02-08$27.97$27.97373,000——
2016-02-05$28.67$28.67325,800——
2016-02-04$30.49$30.49385,200——
2016-02-03$28.86$28.86291,300——
2016-02-02$28.90$28.90335,400——
2016-02-01$29.93$29.93370,400——
2016-01-29$28.89$28.89277,600——
2016-01-28$28.24$28.24268,900——
2016-01-27$28.47$28.47188,000——
2016-01-26$28.97$28.97243,100——
2016-01-25$28.00$28.00340,600——
2016-01-22$29.21$29.21266,500——
2016-01-21$29.85$29.85383,900——
2016-01-20$28.53$28.53518,100——
2016-01-19$30.15$30.15404,800——
2016-01-15$30.10$30.10462,400——
2016-01-14$30.90$30.90411,100——
2016-01-13$29.96$29.96497,800——
2016-01-12$32.51$32.51423,700——
2016-01-11$32.39$32.39404,500——
2016-01-08$32.42$32.42380,000——
2016-01-07$32.13$32.13423,200——
2016-01-06$32.45$32.45341,000——
2016-01-05$32.64$32.64316,700——
2016-01-04$32.56$32.56470,800——