NASDAQ:STAA | Historical Stock Price | STAAR SURGICAL CO

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
1992-02-24 to 2026-09-04
Data captured

Stock Price Chart

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

$0.84$2.42$7.02$20.34$58.95$170.811992-02-242026-08-27

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$6.10$6.10249,800——
2012-12-28$5.82$5.8250,000——
2012-12-27$6.03$6.0375,000——
2012-12-26$5.91$5.9163,400——
2012-12-24$6.03$6.0332,800——
2012-12-21$6.00$6.00224,100——
2012-12-20$6.22$6.2279,000——
2012-12-19$6.12$6.1286,200——
2012-12-18$5.97$5.9788,800——
2012-12-17$5.76$5.7691,500——
2012-12-14$5.70$5.7091,700——
2012-12-13$5.68$5.68109,000——
2012-12-12$5.53$5.5362,800——
2012-12-11$5.44$5.4484,200——
2012-12-10$5.43$5.4347,500——
2012-12-07$5.53$5.5328,200——
2012-12-06$5.41$5.4183,600——
2012-12-05$5.51$5.5139,000——
2012-12-04$5.59$5.5938,300——
2012-12-03$5.62$5.6266,700——
2012-11-30$5.78$5.78134,100——
2012-11-29$5.88$5.8862,000——
2012-11-28$5.58$5.5833,700——
2012-11-27$5.56$5.5686,300——
2012-11-26$5.38$5.3844,000——
2012-11-23$5.36$5.3640,800——
2012-11-21$5.37$5.3724,500——
2012-11-20$5.36$5.36172,400——
2012-11-19$5.27$5.2759,000——
2012-11-16$5.32$5.32108,900——
2012-11-15$5.08$5.08135,400——
2012-11-14$5.05$5.05119,400——
2012-11-13$5.11$5.1138,700——
2012-11-12$5.24$5.2442,000——
2012-11-09$5.21$5.2186,000——
2012-11-08$5.28$5.2879,300——
2012-11-07$5.19$5.19177,300——
2012-11-06$5.47$5.47114,600——
2012-11-05$5.41$5.41140,900——
2012-11-02$5.09$5.09489,100——
2012-11-01$5.28$5.281,480,300——
2012-10-31$6.44$6.44102,400——
2012-10-26$6.53$6.5367,800——
2012-10-25$6.31$6.3165,600——
2012-10-24$6.23$6.2351,200——
2012-10-23$6.24$6.2482,300——
2012-10-22$6.39$6.3931,400——
2012-10-19$6.54$6.54104,700——
2012-10-18$6.65$6.65151,700——
2012-10-17$6.61$6.6178,500——
2012-10-16$6.59$6.5984,800——
2012-10-15$6.60$6.60104,300——
2012-10-12$6.76$6.7622,000——
2012-10-11$6.86$6.8638,900——
2012-10-10$6.92$6.9237,400——
2012-10-09$6.88$6.8897,200——
2012-10-08$7.23$7.2344,600——
2012-10-05$7.53$7.5376,000——
2012-10-04$7.71$7.7173,600——
2012-10-03$7.65$7.6570,700——
2012-10-02$7.60$7.60178,300——
2012-10-01$7.62$7.6272,800——
2012-09-28$7.56$7.56145,800——
2012-09-27$7.51$7.5176,200——
2012-09-26$7.45$7.4558,900——
2012-09-25$7.42$7.42128,000——
2012-09-24$7.43$7.43178,000——
2012-09-21$7.53$7.53246,600——
2012-09-20$7.31$7.3183,200——
2012-09-19$7.41$7.41116,400——
2012-09-18$7.49$7.4974,600——
2012-09-17$7.25$7.2568,900——
2012-09-14$7.12$7.12118,000——
2012-09-13$6.83$6.83109,000——
2012-09-12$6.55$6.5562,400——
2012-09-11$6.65$6.6537,900——
2012-09-10$6.70$6.7087,600——
2012-09-07$6.77$6.7744,700——
2012-09-06$6.76$6.76146,700——
2012-09-05$6.83$6.8369,600——
2012-09-04$6.71$6.7199,700——
2012-08-31$6.55$6.5570,000——
2012-08-30$6.65$6.6570,200——
2012-08-29$6.78$6.7856,700——
2012-08-28$6.68$6.68102,000——
2012-08-27$6.68$6.6849,900——
2012-08-24$6.70$6.7057,500——
2012-08-23$6.69$6.69103,600——
2012-08-22$6.71$6.7157,300——
2012-08-21$6.80$6.8086,600——
2012-08-20$7.02$7.02169,500——
2012-08-17$6.80$6.8058,700——
2012-08-16$6.76$6.76154,200——
2012-08-15$6.66$6.66100,400——
2012-08-14$6.68$6.68132,100——
2012-08-13$6.47$6.47110,100——
2012-08-10$6.64$6.6499,000——
2012-08-09$6.61$6.61135,700——
2012-08-08$6.37$6.37112,900——
2012-08-07$6.32$6.32121,400——
2012-08-06$6.36$6.36306,100——
2012-08-03$6.40$6.40294,800——
2012-08-02$6.49$6.49843,600——
2012-08-01$5.14$5.14564,100——
2012-07-31$5.14$5.14713,900——
2012-07-30$5.40$5.40468,200——
2012-07-27$5.72$5.72231,800——
2012-07-26$5.64$5.64281,800——
2012-07-25$5.71$5.71152,100——
2012-07-24$5.59$5.59308,200——
2012-07-23$5.84$5.84315,600——
2012-07-20$6.00$6.001,257,400——
2012-07-19$8.08$8.0869,500——
2012-07-18$8.23$8.2352,800——
2012-07-17$8.21$8.2179,300——
2012-07-16$8.20$8.2034,200——
2012-07-13$8.34$8.3445,700——
2012-07-12$8.21$8.21159,100——
2012-07-11$8.30$8.3084,200——
2012-07-10$8.07$8.07111,700——
2012-07-09$8.37$8.3759,500——
2012-07-06$8.33$8.3380,500——
2012-07-05$8.19$8.1990,700——
2012-07-03$8.43$8.4382,500——
2012-07-02$8.22$8.22185,900——
2012-06-29$7.77$7.77142,600——
2012-06-28$7.38$7.38313,800——
2012-06-27$7.44$7.44192,900——
2012-06-26$7.58$7.58169,900——
2012-06-25$7.74$7.7492,000——
2012-06-22$8.01$8.01449,200——
2012-06-21$7.86$7.86110,500——
2012-06-20$7.94$7.94141,700——
2012-06-19$7.82$7.82507,100——
2012-06-18$7.89$7.8995,500——
2012-06-15$8.02$8.02160,100——
2012-06-14$8.05$8.05115,400——
2012-06-13$7.99$7.99130,800——
2012-06-12$8.10$8.10208,800——
2012-06-11$7.85$7.85150,500——
2012-06-08$8.21$8.2196,700——
2012-06-07$8.35$8.35145,800——
2012-06-06$8.56$8.56233,500——
2012-06-05$8.27$8.27152,700——
2012-06-04$8.27$8.27240,500——
2012-06-01$8.15$8.15211,700——
2012-05-31$8.49$8.49196,300——
2012-05-30$8.55$8.55185,500——
2012-05-29$8.74$8.74119,200——
2012-05-25$8.86$8.86100,300——
2012-05-24$8.80$8.80219,200——
2012-05-23$8.94$8.94458,000——
2012-05-22$9.57$9.5796,000——
2012-05-21$9.74$9.74246,400——
2012-05-18$9.70$9.70223,400——
2012-05-17$10.17$10.1795,600——
2012-05-16$10.26$10.2694,200——
2012-05-15$10.26$10.2698,000——
2012-05-14$10.31$10.31120,300——
2012-05-11$10.54$10.5477,000——
2012-05-10$10.68$10.68208,000——
2012-05-09$10.35$10.3581,000——
2012-05-08$10.39$10.39147,700——
2012-05-07$10.26$10.26129,000——
2012-05-04$10.04$10.04444,300——
2012-05-03$10.52$10.52376,000——
2012-05-02$11.17$11.17138,200——
2012-05-01$10.96$10.96161,000——
2012-04-30$10.97$10.97104,000——
2012-04-27$11.18$11.18158,100——
2012-04-26$10.87$10.8791,600——
2012-04-25$11.07$11.07133,200——
2012-04-24$10.84$10.8499,200——
2012-04-23$10.80$10.80151,600——
2012-04-20$11.00$11.00109,100——
2012-04-19$10.72$10.72110,700——
2012-04-18$10.86$10.86130,400——
2012-04-17$11.15$11.15212,200——
2012-04-16$10.96$10.9687,500——
2012-04-13$11.16$11.16154,500——
2012-04-12$11.01$11.01116,000——
2012-04-11$10.94$10.94104,300——
2012-04-10$10.79$10.79213,400——
2012-04-09$10.80$10.80102,500——
2012-04-05$10.95$10.95120,000——
2012-04-04$10.97$10.97207,500——
2012-04-03$11.21$11.21152,300——
2012-04-02$11.02$11.02178,000——
2012-03-30$10.83$10.83108,200——
2012-03-29$11.10$11.1092,700——
2012-03-28$11.24$11.24109,800——
2012-03-27$11.36$11.36254,400——
2012-03-26$11.36$11.36561,300——
2012-03-23$10.83$10.8387,600——
2012-03-22$10.58$10.5887,900——
2012-03-21$10.64$10.6495,000——
2012-03-20$10.57$10.57172,200——
2012-03-19$10.51$10.51152,800——
2012-03-16$10.06$10.06208,500——
2012-03-15$10.27$10.27101,300——
2012-03-14$10.23$10.2364,100——
2012-03-13$10.28$10.28173,600——
2012-03-12$10.04$10.04128,400——
2012-03-09$10.14$10.14209,900——
2012-03-08$10.40$10.40186,800——
2012-03-07$10.22$10.22613,600——
2012-03-06$10.65$10.65219,500——
2012-03-05$11.00$11.00231,900——
2012-03-02$11.00$11.00302,200——
2012-03-01$11.00$11.00309,800——
2012-02-29$10.43$10.43174,200——
2012-02-28$10.38$10.38254,000——
2012-02-27$10.56$10.56143,600——
2012-02-24$10.41$10.41188,200——
2012-02-23$10.42$10.42174,300——
2012-02-22$9.65$9.65215,200——
2012-02-21$9.99$9.99227,800——
2012-02-17$10.38$10.3888,100——
2012-02-16$10.51$10.51116,600——
2012-02-15$10.27$10.27135,400——
2012-02-14$10.40$10.40171,100——
2012-02-13$11.05$11.05141,600——
2012-02-10$10.46$10.46277,100——
2012-02-09$10.90$10.90132,600——
2012-02-08$10.97$10.97113,700——
2012-02-07$11.06$11.06161,800——
2012-02-06$11.08$11.0886,700——
2012-02-03$11.36$11.36134,800——
2012-02-02$11.22$11.22137,300——
2012-02-01$11.37$11.37226,000——
2012-01-31$10.89$10.89103,800——
2012-01-30$11.03$11.03109,100——
2012-01-27$11.28$11.28119,100——
2012-01-26$11.12$11.12139,500——
2012-01-25$11.10$11.10204,300——
2012-01-24$10.78$10.78105,300——
2012-01-23$10.60$10.60128,500——
2012-01-20$10.96$10.96100,100——
2012-01-19$10.90$10.90187,500——
2012-01-18$11.33$11.33289,400——
2012-01-17$11.36$11.36494,300——
2012-01-13$10.64$10.64146,800——
2012-01-12$10.60$10.60203,200——
2012-01-11$10.40$10.40126,100——
2012-01-10$10.45$10.45111,100——
2012-01-09$10.19$10.19195,300——
2012-01-06$10.32$10.32215,200——
2012-01-05$10.29$10.29283,300——
2012-01-04$10.67$10.67141,700——
2012-01-03$10.57$10.57193,900——