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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$35.17$35.17414,600——
2019-12-30$35.33$35.33247,800——
2019-12-27$36.50$36.50226,000——
2019-12-26$36.82$36.82292,900——
2019-12-24$37.05$37.05176,600——
2019-12-23$36.92$36.92286,700——
2019-12-20$36.40$36.40596,600——
2019-12-19$36.73$36.73506,000——
2019-12-18$37.37$37.37324,400——
2019-12-17$37.23$37.23590,300——
2019-12-16$37.26$37.26213,100——
2019-12-13$37.43$37.43180,700——
2019-12-12$37.69$37.69213,800——
2019-12-11$37.40$37.40250,000——
2019-12-10$37.18$37.18167,700——
2019-12-09$36.93$36.93302,600——
2019-12-06$37.32$37.32216,500——
2019-12-05$37.05$37.05411,800——
2019-12-04$38.13$38.13559,200——
2019-12-03$36.82$36.82210,000——
2019-12-02$36.77$36.77549,000——
2019-11-29$36.86$36.8689,900——
2019-11-27$36.89$36.89187,400——
2019-11-26$37.02$37.02410,000——
2019-11-25$37.71$37.71627,100——
2019-11-22$37.39$37.39387,000——
2019-11-21$36.73$36.73305,900——
2019-11-20$35.67$35.67523,100——
2019-11-19$34.71$34.71301,900——
2019-11-18$34.33$34.33281,000——
2019-11-15$35.21$35.21409,000——
2019-11-14$34.90$34.90250,600——
2019-11-13$34.71$34.71397,500——
2019-11-12$35.14$35.14448,800——
2019-11-11$35.54$35.54355,500——
2019-11-08$35.49$35.49510,400——
2019-11-07$36.11$36.11455,400——
2019-11-06$35.55$35.55390,600——
2019-11-05$35.92$35.92447,800——
2019-11-04$34.92$34.92614,100——
2019-11-01$33.28$33.28623,400——
2019-10-31$32.78$32.781,660,700——
2019-10-30$27.93$27.93485,600——
2019-10-29$28.61$28.61326,400——
2019-10-28$28.69$28.69250,900——
2019-10-25$28.26$28.26457,200——
2019-10-24$28.66$28.66318,800——
2019-10-23$28.10$28.10453,300——
2019-10-22$27.40$27.40233,800——
2019-10-21$28.21$28.21527,200——
2019-10-18$28.68$28.68545,400——
2019-10-17$27.58$27.58350,800——
2019-10-16$26.40$26.40141,100——
2019-10-15$26.66$26.66346,700——
2019-10-14$26.15$26.15225,900——
2019-10-11$26.69$26.69261,500——
2019-10-10$25.46$25.46159,100——
2019-10-09$25.31$25.31244,000——
2019-10-08$24.55$24.55374,000——
2019-10-07$25.43$25.43233,300——
2019-10-04$25.63$25.63266,900——
2019-10-03$25.19$25.19289,100——
2019-10-02$24.59$24.59211,800——
2019-10-01$25.05$25.05304,600——
2019-09-30$25.78$25.78430,400——
2019-09-27$25.99$25.99264,700——
2019-09-26$27.18$27.18124,200——
2019-09-25$28.14$28.14201,400——
2019-09-24$28.14$28.14321,600——
2019-09-23$29.33$29.33133,200——
2019-09-20$29.91$29.91348,000——
2019-09-19$29.81$29.81229,400——
2019-09-18$30.20$30.20242,500——
2019-09-17$30.31$30.31216,000——
2019-09-16$29.83$29.83363,800——
2019-09-13$29.21$29.21221,100——
2019-09-12$28.79$28.79222,400——
2019-09-11$28.50$28.50335,800——
2019-09-10$27.54$27.54208,100——
2019-09-09$27.04$27.04266,000——
2019-09-06$28.03$28.03137,800——
2019-09-05$28.53$28.53166,200——
2019-09-04$27.59$27.59309,000——
2019-09-03$27.68$27.68473,600——
2019-08-30$30.11$30.11272,300——
2019-08-29$30.21$30.21187,100——
2019-08-28$29.95$29.95192,400——
2019-08-27$29.95$29.95398,100——
2019-08-26$29.71$29.71153,300——
2019-08-23$29.71$29.71252,100——
2019-08-22$31.32$31.32117,600——
2019-08-21$32.21$32.21218,800——
2019-08-20$32.33$32.33110,400——
2019-08-19$32.95$32.95303,600——
2019-08-16$33.19$33.19322,000——
2019-08-15$31.92$31.92260,700——
2019-08-14$31.92$31.92368,500——
2019-08-13$33.14$33.14390,600——
2019-08-12$32.50$32.50437,700——
2019-08-09$31.95$31.95229,700——
2019-08-08$32.70$32.70320,400——
2019-08-07$32.51$32.51289,600——
2019-08-06$32.75$32.75468,200——
2019-08-05$32.10$32.10592,200——
2019-08-02$33.42$33.42533,500——
2019-08-01$34.80$34.801,824,400——
2019-07-31$29.31$29.31786,500——
2019-07-30$30.30$30.30650,800——
2019-07-29$30.86$30.86369,300——
2019-07-26$31.35$31.35286,300——
2019-07-25$30.70$30.70536,500——
2019-07-24$32.67$32.67261,200——
2019-07-23$32.03$32.03547,300——
2019-07-22$32.13$32.13556,600——
2019-07-19$31.05$31.05289,400——
2019-07-18$31.50$31.50265,900——
2019-07-17$31.07$31.07281,600——
2019-07-16$31.77$31.77333,400——
2019-07-15$31.54$31.54338,400——
2019-07-12$30.42$30.42387,300——
2019-07-11$30.80$30.80369,000——
2019-07-10$30.46$30.46354,200——
2019-07-09$30.23$30.23294,500——
2019-07-08$29.56$29.56238,100——
2019-07-05$29.42$29.42184,400——
2019-07-03$29.50$29.50121,300——
2019-07-02$29.83$29.83275,300——
2019-07-01$29.74$29.74260,400——
2019-06-28$29.38$29.38710,900——
2019-06-27$30.19$30.19521,500——
2019-06-26$29.51$29.51588,800——
2019-06-25$29.26$29.26467,300——
2019-06-24$28.62$28.62366,100——
2019-06-21$29.03$29.03692,800——
2019-06-20$29.39$29.39468,700——
2019-06-19$28.50$28.50294,600——
2019-06-18$28.41$28.41775,000——
2019-06-17$27.02$27.02321,600——
2019-06-14$26.31$26.31318,200——
2019-06-13$26.50$26.50278,900——
2019-06-12$26.41$26.41247,500——
2019-06-11$26.63$26.63478,400——
2019-06-10$26.30$26.30447,300——
2019-06-07$27.08$27.08800,900——
2019-06-06$25.53$25.53472,000——
2019-06-05$24.96$24.96428,300——
2019-06-04$24.01$24.01844,500——
2019-06-03$23.08$23.08492,200——
2019-05-31$23.17$23.17423,800——
2019-05-30$24.19$24.19492,800——
2019-05-29$23.58$23.58340,600——
2019-05-28$24.00$24.00333,800——
2019-05-24$24.69$24.69255,100——
2019-05-23$24.02$24.02450,800——
2019-05-22$24.29$24.29209,400——
2019-05-21$24.76$24.76446,600——
2019-05-20$24.13$24.13284,600——
2019-05-17$24.04$24.04321,500——
2019-05-16$25.00$25.00263,100——
2019-05-15$24.98$24.98250,800——
2019-05-14$25.53$25.53266,900——
2019-05-13$24.42$24.42560,600——
2019-05-10$26.55$26.55504,500——
2019-05-09$27.26$27.26281,500——
2019-05-08$27.30$27.30663,900——
2019-05-07$27.50$27.50675,700——
2019-05-06$27.01$27.011,123,800——
2019-05-03$25.00$25.003,175,800——
2019-05-02$28.15$28.151,629,600——
2019-05-01$31.92$31.92508,600——
2019-04-30$32.48$32.48344,600——
2019-04-29$33.01$33.01290,200——
2019-04-26$32.85$32.85209,300——
2019-04-25$31.79$31.79276,400——
2019-04-24$31.22$31.22237,600——
2019-04-23$30.83$30.83247,100——
2019-04-22$29.95$29.95868,200——
2019-04-18$31.21$31.21498,600——
2019-04-17$32.12$32.12992,600——
2019-04-16$36.16$36.16328,600——
2019-04-15$36.75$36.75291,300——
2019-04-12$36.69$36.69350,700——
2019-04-11$36.67$36.67219,400——
2019-04-10$37.01$37.01431,000——
2019-04-09$35.22$35.22258,300——
2019-04-08$34.88$34.88277,900——
2019-04-05$35.00$35.00336,400——
2019-04-04$34.35$34.35275,300——
2019-04-03$34.55$34.55341,600——
2019-04-02$34.06$34.06347,900——
2019-04-01$34.21$34.21333,100——
2019-03-29$34.19$34.19477,200——
2019-03-28$35.95$35.95446,200——
2019-03-27$35.35$35.35561,200——
2019-03-26$37.32$37.32253,100——
2019-03-25$37.56$37.56296,000——
2019-03-22$37.67$37.67387,500——
2019-03-21$39.40$39.40357,000——
2019-03-20$37.96$37.96303,100——
2019-03-19$37.14$37.14224,400——
2019-03-18$36.33$36.33245,300——
2019-03-15$36.58$36.58522,800——
2019-03-14$35.98$35.98335,300——
2019-03-13$37.27$37.27428,400——
2019-03-12$37.19$37.19179,100——
2019-03-11$36.94$36.94209,000——
2019-03-08$36.41$36.41336,700——
2019-03-07$36.97$36.97353,100——
2019-03-06$37.31$37.31439,700——
2019-03-05$38.81$38.81218,900——
2019-03-04$39.23$39.23588,400——
2019-03-01$40.78$40.78919,400——
2019-02-28$36.80$36.80403,800——
2019-02-27$37.10$37.10257,700——
2019-02-26$36.26$36.26313,200——
2019-02-25$37.98$37.98554,000——
2019-02-22$36.46$36.46654,900——
2019-02-21$36.89$36.89349,300——
2019-02-20$36.69$36.69241,200——
2019-02-19$37.06$37.06319,500——
2019-02-15$36.42$36.42333,500——
2019-02-14$35.17$35.171,597,900——
2019-02-13$36.75$36.75256,600——
2019-02-12$36.45$36.45232,800——
2019-02-11$35.45$35.45330,300——
2019-02-08$34.08$34.08269,000——
2019-02-07$33.65$33.65344,000——
2019-02-06$34.84$34.84268,000——
2019-02-05$35.60$35.60276,900——
2019-02-04$35.84$35.84171,600——
2019-02-01$35.69$35.69215,900——
2019-01-31$35.73$35.73334,400——
2019-01-30$34.70$34.70318,500——
2019-01-29$33.82$33.82350,000——
2019-01-28$35.05$35.05251,000——
2019-01-25$35.69$35.69472,000——
2019-01-24$34.18$34.18207,500——
2019-01-23$33.72$33.72248,600——
2019-01-22$33.97$33.97530,700——
2019-01-18$35.16$35.16482,400——
2019-01-17$34.51$34.51564,400——
2019-01-16$33.16$33.16427,700——
2019-01-15$31.87$31.87306,600——
2019-01-14$30.85$30.85213,400——
2019-01-11$31.72$31.72371,700——
2019-01-10$32.51$32.51289,800——
2019-01-09$32.60$32.60395,800——
2019-01-08$32.12$32.12403,800——
2019-01-07$30.99$30.99706,100——
2019-01-04$29.42$29.42547,300——
2019-01-03$27.81$27.81782,800——
2019-01-02$31.11$31.11309,200——