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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$79.22$79.22238,000——
2020-12-30$79.24$79.24323,700——
2020-12-29$77.22$77.22442,100——
2020-12-28$80.56$80.56749,900——
2020-12-24$81.43$81.43186,900——
2020-12-23$81.82$81.82775,500——
2020-12-22$79.76$79.76543,800——
2020-12-21$79.84$79.84486,600——
2020-12-18$76.48$76.48948,100——
2020-12-17$75.98$75.98589,400——
2020-12-16$78.96$78.96504,900——
2020-12-15$78.63$78.63481,200——
2020-12-14$76.13$76.13321,300——
2020-12-11$78.90$78.90298,400——
2020-12-10$78.96$78.96570,100——
2020-12-09$77.61$77.61332,600——
2020-12-08$80.94$80.94367,900——
2020-12-07$77.90$77.90339,800——
2020-12-04$75.37$75.37223,700——
2020-12-03$75.09$75.09333,400——
2020-12-02$73.72$73.72486,300——
2020-12-01$72.42$72.42591,200——
2020-11-30$71.27$71.27411,900——
2020-11-27$73.08$73.08347,600——
2020-11-25$69.87$69.87590,300——
2020-11-24$73.47$73.47757,800——
2020-11-23$79.31$79.31474,000——
2020-11-20$82.23$82.23375,800——
2020-11-19$82.02$82.02331,700——
2020-11-18$79.45$79.45301,500——
2020-11-17$80.75$80.75297,900——
2020-11-16$79.31$79.31414,100——
2020-11-13$80.09$80.09408,300——
2020-11-12$82.78$82.78685,600——
2020-11-11$82.60$82.60421,100——
2020-11-10$81.20$81.20475,400——
2020-11-09$80.89$80.89734,700——
2020-11-06$79.77$79.771,092,000——
2020-11-05$72.16$72.161,024,500——
2020-11-04$73.19$73.19622,100——
2020-11-03$70.44$70.44591,500——
2020-11-02$71.76$71.76462,500——
2020-10-30$72.50$72.50630,100——
2020-10-29$74.33$74.33392,500——
2020-10-28$73.08$73.08381,000——
2020-10-27$74.59$74.59346,600——
2020-10-26$71.16$71.16531,600——
2020-10-23$75.08$75.08400,800——
2020-10-22$74.69$74.69434,600——
2020-10-21$71.20$71.20607,200——
2020-10-20$71.41$71.41995,400——
2020-10-19$67.63$67.631,245,500——
2020-10-16$60.40$60.40244,300——
2020-10-15$59.80$59.80176,300——
2020-10-14$58.85$58.85239,300——
2020-10-13$59.83$59.83323,400——
2020-10-12$58.83$58.83362,800——
2020-10-09$58.07$58.07340,800——
2020-10-08$57.53$57.53275,400——
2020-10-07$56.99$56.99406,600——
2020-10-06$55.93$55.93300,000——
2020-10-05$56.88$56.88467,800——
2020-10-02$56.43$56.43495,900——
2020-10-01$56.33$56.33401,200——
2020-09-30$56.56$56.56391,200——
2020-09-29$56.36$56.36329,700——
2020-09-28$56.36$56.36648,900——
2020-09-25$55.10$55.10238,400——
2020-09-24$53.77$53.77478,700——
2020-09-23$54.30$54.30238,100——
2020-09-22$55.35$55.35337,200——
2020-09-21$55.21$55.21421,100——
2020-09-18$55.95$55.951,221,100——
2020-09-17$54.83$54.83375,500——
2020-09-16$53.41$53.41366,500——
2020-09-15$52.86$52.86417,500——
2020-09-14$52.96$52.96667,300——
2020-09-11$51.00$51.00363,100——
2020-09-10$51.77$51.77475,600——
2020-09-09$52.12$52.12706,800——
2020-09-08$50.94$50.94680,900——
2020-09-04$49.97$49.97813,600——
2020-09-03$52.08$52.081,101,600——
2020-09-02$53.46$53.461,150,100——
2020-09-01$48.53$48.53563,800——
2020-08-31$47.95$47.95733,600——
2020-08-28$45.65$45.65344,500——
2020-08-27$45.99$45.99417,100——
2020-08-26$46.60$46.60716,200——
2020-08-25$47.70$47.70242,800——
2020-08-24$46.51$46.51556,000——
2020-08-21$48.04$48.04326,200——
2020-08-20$48.06$48.06258,400——
2020-08-19$48.10$48.10300,100——
2020-08-18$48.43$48.43459,100——
2020-08-17$49.04$49.04812,100——
2020-08-14$46.99$46.99653,800——
2020-08-13$47.67$47.671,055,900——
2020-08-12$48.73$48.73608,300——
2020-08-11$48.25$48.252,673,100——
2020-08-10$51.42$51.421,325,000——
2020-08-07$54.16$54.161,004,300——
2020-08-06$55.86$55.861,571,000——
2020-08-05$61.81$61.81646,600——
2020-08-04$59.96$59.96347,500——
2020-08-03$60.52$60.52490,000——
2020-07-31$58.19$58.19659,000——
2020-07-30$59.06$59.06474,500——
2020-07-29$56.58$56.581,220,600——
2020-07-28$56.13$56.13385,700——
2020-07-27$56.89$56.89346,000——
2020-07-24$54.64$54.64398,300——
2020-07-23$55.79$55.79454,300——
2020-07-22$56.60$56.60359,100——
2020-07-21$56.44$56.44599,300——
2020-07-20$57.96$57.96876,600——
2020-07-17$56.69$56.69388,900——
2020-07-16$56.53$56.53362,800——
2020-07-15$57.74$57.74455,500——
2020-07-14$57.01$57.01864,000——
2020-07-13$56.75$56.75680,100——
2020-07-10$58.63$58.63424,500——
2020-07-09$58.44$58.44642,800——
2020-07-08$58.61$58.61494,200——
2020-07-07$57.95$57.95892,800——
2020-07-06$57.94$57.941,315,100——
2020-07-02$61.62$61.62560,200——
2020-07-01$60.43$60.43632,700——
2020-06-30$61.54$61.54690,200——
2020-06-29$61.38$61.38774,300——
2020-06-26$59.04$59.041,255,300——
2020-06-25$60.01$60.013,619,200——
2020-06-24$55.09$55.091,444,900——
2020-06-23$57.67$57.671,324,900——
2020-06-22$57.00$57.002,343,900——
2020-06-19$50.60$50.601,012,500——
2020-06-18$46.71$46.71524,000——
2020-06-17$45.88$45.88465,800——
2020-06-16$45.30$45.30595,500——
2020-06-15$45.23$45.23691,900——
2020-06-12$42.73$42.73395,700——
2020-06-11$41.04$41.04453,600——
2020-06-10$43.37$43.37301,800——
2020-06-09$41.97$41.97438,100——
2020-06-08$42.80$42.80329,900——
2020-06-05$43.18$43.18740,200——
2020-06-04$43.18$43.18670,500——
2020-06-03$43.05$43.05648,200——
2020-06-02$41.00$41.00559,300——
2020-06-01$39.73$39.73333,000——
2020-05-29$38.80$38.80261,900——
2020-05-28$39.28$39.28415,800——
2020-05-27$39.49$39.49398,400——
2020-05-26$39.71$39.71467,100——
2020-05-22$38.48$38.48240,200——
2020-05-21$39.25$39.25756,400——
2020-05-20$38.96$38.96314,500——
2020-05-19$38.25$38.25207,900——
2020-05-18$38.67$38.67315,800——
2020-05-15$37.86$37.86340,000——
2020-05-14$35.50$35.50241,600——
2020-05-13$35.57$35.57309,300——
2020-05-12$38.19$38.19434,700——
2020-05-11$39.04$39.04689,000——
2020-05-08$38.02$38.02300,400——
2020-05-07$37.43$37.43499,800——
2020-05-06$38.00$38.00590,100——
2020-05-05$37.61$37.61245,400——
2020-05-04$36.45$36.45210,400——
2020-05-01$36.77$36.77272,600——
2020-04-30$38.32$38.32441,400——
2020-04-29$38.76$38.76424,700——
2020-04-28$38.31$38.31287,000——
2020-04-27$39.03$39.03392,600——
2020-04-24$37.47$37.47202,500——
2020-04-23$37.35$37.35296,500——
2020-04-22$37.13$37.13250,200——
2020-04-21$37.07$37.07259,500——
2020-04-20$37.98$37.98250,600——
2020-04-17$38.09$38.09321,700——
2020-04-16$36.52$36.52483,400——
2020-04-15$36.01$36.01284,200——
2020-04-14$37.11$37.11421,700——
2020-04-13$35.20$35.20454,600——
2020-04-09$33.70$33.70388,700——
2020-04-08$32.46$32.46284,800——
2020-04-07$31.88$31.88452,100——
2020-04-06$32.76$32.76370,300——
2020-04-03$29.15$29.15352,700——
2020-04-02$30.18$30.18292,600——
2020-04-01$30.12$30.12402,500——
2020-03-31$32.26$32.26385,700——
2020-03-30$33.91$33.91683,900——
2020-03-27$31.02$31.02586,700——
2020-03-26$32.82$32.82608,700——
2020-03-25$27.99$27.99578,000——
2020-03-24$26.86$26.86496,200——
2020-03-23$25.36$25.36631,900——
2020-03-20$27.53$27.53831,100——
2020-03-19$27.97$27.97988,500——
2020-03-18$27.42$27.42643,600——
2020-03-17$27.51$27.51701,600——
2020-03-16$25.01$25.01937,500——
2020-03-13$26.11$26.11710,000——
2020-03-12$25.98$25.98687,400——
2020-03-11$28.01$28.01453,900——
2020-03-10$29.04$29.04457,500——
2020-03-09$27.63$27.63685,100——
2020-03-06$29.77$29.77427,300——
2020-03-05$31.79$31.79514,300——
2020-03-04$32.09$32.09321,600——
2020-03-03$31.37$31.37364,300——
2020-03-02$31.67$31.67680,100——
2020-02-28$31.38$31.381,018,400——
2020-02-27$31.03$31.032,089,100——
2020-02-26$28.75$28.751,301,400——
2020-02-25$30.43$30.43610,500——
2020-02-24$31.58$31.58595,500——
2020-02-21$34.70$34.70564,600——
2020-02-20$35.65$35.65287,700——
2020-02-19$35.99$35.99456,600——
2020-02-18$35.99$35.99279,100——
2020-02-14$36.91$36.91170,100——
2020-02-13$37.20$37.20401,500——
2020-02-12$38.31$38.31221,000——
2020-02-11$37.14$37.14234,200——
2020-02-10$35.09$35.09371,600——
2020-02-07$35.25$35.25212,000——
2020-02-06$36.71$36.71243,300——
2020-02-05$36.74$36.74434,400——
2020-02-04$34.78$34.78451,400——
2020-02-03$33.55$33.55379,900——
2020-01-31$33.64$33.64740,400——
2020-01-30$34.37$34.371,111,600——
2020-01-29$36.80$36.80283,200——
2020-01-28$36.98$36.98368,400——
2020-01-27$36.82$36.82554,700——
2020-01-24$38.64$38.64544,200——
2020-01-23$41.54$41.54350,300——
2020-01-22$42.26$42.26121,600——
2020-01-21$42.01$42.01492,200——
2020-01-17$42.40$42.40312,600——
2020-01-16$41.93$41.93421,200——
2020-01-15$41.64$41.64414,200——
2020-01-14$40.25$40.25400,200——
2020-01-13$39.07$39.07721,100——
2020-01-10$36.58$36.58316,500——
2020-01-09$35.41$35.41236,900——
2020-01-08$34.81$34.81338,600——
2020-01-07$34.37$34.37556,100——
2020-01-06$34.41$34.41309,300——
2020-01-03$34.38$34.38186,900——
2020-01-02$34.79$34.79356,500——