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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$91.30$91.30569,900——
2021-12-30$93.67$93.67199,400——
2021-12-29$92.74$92.74182,600——
2021-12-28$91.16$91.16215,000——
2021-12-27$94.53$94.53238,500——
2021-12-23$96.26$96.26219,100——
2021-12-22$95.67$95.67180,800——
2021-12-21$93.98$93.98235,000——
2021-12-20$89.63$89.63309,100——
2021-12-17$91.85$91.85981,700——
2021-12-16$88.02$88.02361,100——
2021-12-15$92.59$92.59371,300——
2021-12-14$91.32$91.32314,300——
2021-12-13$90.50$90.50230,200——
2021-12-10$90.73$90.73238,800——
2021-12-09$91.73$91.73258,900——
2021-12-08$98.30$98.30333,900——
2021-12-07$95.67$95.67265,600——
2021-12-06$91.48$91.48268,000——
2021-12-03$89.37$89.37363,000——
2021-12-02$92.09$92.09365,200——
2021-12-01$89.93$89.93367,100——
2021-11-30$95.19$95.19344,700——
2021-11-29$95.77$95.77299,400——
2021-11-26$97.18$97.18258,100——
2021-11-24$103.61$103.61186,100——
2021-11-23$103.48$103.48314,300——
2021-11-22$104.12$104.12400,700——
2021-11-19$110.03$110.03256,900——
2021-11-18$111.45$111.45311,000——
2021-11-17$113.40$113.40226,800——
2021-11-16$115.79$115.79238,400——
2021-11-15$112.05$112.05142,000——
2021-11-12$113.38$113.38222,900——
2021-11-11$113.12$113.12144,600——
2021-11-10$111.92$111.92290,100——
2021-11-09$115.42$115.42205,200——
2021-11-08$117.40$117.40299,900——
2021-11-05$115.59$115.59407,200——
2021-11-04$117.12$117.12493,800——
2021-11-03$120.36$120.36394,800——
2021-11-02$118.91$118.91293,400——
2021-11-01$121.03$121.03324,600——
2021-10-29$118.46$118.46205,000——
2021-10-28$118.67$118.67242,300——
2021-10-27$117.64$117.64229,900——
2021-10-26$120.70$120.70226,300——
2021-10-25$124.62$124.62156,700——
2021-10-22$122.48$122.48187,400——
2021-10-21$126.15$126.15229,800——
2021-10-20$125.83$125.83277,600——
2021-10-19$124.62$124.62505,100——
2021-10-18$117.92$117.92263,000——
2021-10-15$114.89$114.89382,000——
2021-10-14$114.37$114.37264,300——
2021-10-13$115.50$115.50331,000——
2021-10-12$113.75$113.75224,800——
2021-10-11$112.33$112.33281,500——
2021-10-08$115.95$115.95261,600——
2021-10-07$121.02$121.02369,700——
2021-10-06$118.20$118.20217,700——
2021-10-05$120.02$120.02358,600——
2021-10-04$116.67$116.67688,100——
2021-10-01$127.79$127.79316,700——
2021-09-30$128.53$128.53639,100——
2021-09-29$125.74$125.74268,900——
2021-09-28$128.99$128.99464,400——
2021-09-27$136.19$136.19329,200——
2021-09-24$142.55$142.55206,200——
2021-09-23$147.36$147.36170,300——
2021-09-22$143.30$143.30194,500——
2021-09-21$140.87$140.87227,400——
2021-09-20$140.06$140.06321,500——
2021-09-17$143.37$143.37676,400——
2021-09-16$144.16$144.16349,400——
2021-09-15$142.19$142.19356,700——
2021-09-14$139.54$139.54286,100——
2021-09-13$138.28$138.28725,500——
2021-09-10$147.14$147.14269,700——
2021-09-09$155.95$155.95157,300——
2021-09-08$155.10$155.10266,100——
2021-09-07$162.68$162.68413,700——
2021-09-03$156.52$156.52141,800——
2021-09-02$157.36$157.36286,500——
2021-09-01$157.17$157.17405,500——
2021-08-31$154.47$154.47396,800——
2021-08-30$149.64$149.64225,000——
2021-08-27$143.40$143.40320,100——
2021-08-26$136.43$136.43191,300——
2021-08-25$134.90$134.90283,600——
2021-08-24$136.78$136.78287,300——
2021-08-23$133.40$133.40416,800——
2021-08-20$129.71$129.711,119,300——
2021-08-19$138.61$138.61256,400——
2021-08-18$143.69$143.69301,200——
2021-08-17$144.12$144.12239,300——
2021-08-16$142.75$142.75361,400——
2021-08-13$139.24$139.24234,800——
2021-08-12$136.29$136.29298,600——
2021-08-11$138.19$138.19321,100——
2021-08-10$143.32$143.32364,000——
2021-08-09$152.69$152.69298,700——
2021-08-06$149.01$149.01362,500——
2021-08-05$155.05$155.05754,500——
2021-08-04$128.75$128.75254,700——
2021-08-03$127.85$127.85342,200——
2021-08-02$128.25$128.25274,100——
2021-07-30$127.92$127.92188,400——
2021-07-29$127.84$127.84226,700——
2021-07-28$127.50$127.50332,100——
2021-07-27$122.75$122.75415,300——
2021-07-26$126.18$126.18430,800——
2021-07-23$131.88$131.88234,900——
2021-07-22$133.54$133.54197,900——
2021-07-21$134.47$134.47260,600——
2021-07-20$132.06$132.06359,100——
2021-07-19$132.45$132.45410,900——
2021-07-16$129.48$129.48294,000——
2021-07-15$128.89$128.89385,200——
2021-07-14$129.85$129.85435,000——
2021-07-13$135.08$135.08587,000——
2021-07-12$142.75$142.75288,900——
2021-07-09$143.22$143.22294,900——
2021-07-08$143.43$143.43385,100——
2021-07-07$145.64$145.64287,000——
2021-07-06$145.61$145.61305,500——
2021-07-02$144.73$144.73372,400——
2021-07-01$151.12$151.12271,400——
2021-06-30$152.50$152.50835,800——
2021-06-29$152.50$152.50381,800——
2021-06-28$154.95$154.95885,500——
2021-06-25$152.79$152.79684,900——
2021-06-24$154.96$154.96498,300——
2021-06-23$152.84$152.84229,300——
2021-06-22$149.28$149.28328,300——
2021-06-21$148.16$148.16367,500——
2021-06-18$145.48$145.48592,300——
2021-06-17$151.15$151.15363,400——
2021-06-16$147.97$147.97433,300——
2021-06-15$147.51$147.51374,700——
2021-06-14$146.90$146.90311,300——
2021-06-11$147.01$147.01267,400——
2021-06-10$144.23$144.23244,000——
2021-06-09$140.00$140.00325,100——
2021-06-08$142.84$142.84303,500——
2021-06-07$141.36$141.36260,200——
2021-06-04$137.36$137.36387,400——
2021-06-03$140.12$140.12411,300——
2021-06-02$143.67$143.67327,100——
2021-06-01$143.95$143.95465,700——
2021-05-28$146.03$146.031,080,100——
2021-05-27$143.30$143.30652,900——
2021-05-26$136.02$136.02295,900——
2021-05-25$132.95$132.95233,400——
2021-05-24$130.09$130.09408,300——
2021-05-21$127.34$127.34353,000——
2021-05-20$123.66$123.66378,900——
2021-05-19$120.59$120.59437,400——
2021-05-18$113.55$113.55619,800——
2021-05-17$113.92$113.92414,600——
2021-05-14$110.68$110.68267,900——
2021-05-13$106.27$106.27429,300——
2021-05-12$110.79$110.79510,100——
2021-05-11$113.03$113.03673,000——
2021-05-10$111.51$111.511,031,600——
2021-05-07$137.79$137.79432,100——
2021-05-06$132.48$132.48809,200——
2021-05-05$124.76$124.76936,500——
2021-05-04$122.00$122.001,384,300——
2021-05-03$138.94$138.94533,100——
2021-04-30$137.01$137.01598,100——
2021-04-29$139.16$139.16305,700——
2021-04-28$137.13$137.13145,300——
2021-04-27$136.13$136.13277,600——
2021-04-26$135.48$135.48452,600——
2021-04-23$133.80$133.80374,700——
2021-04-22$130.15$130.15891,200——
2021-04-21$128.84$128.84577,600——
2021-04-20$118.81$118.81802,200——
2021-04-19$117.66$117.66318,600——
2021-04-16$118.21$118.21326,600——
2021-04-15$119.89$119.89235,400——
2021-04-14$117.02$117.02345,300——
2021-04-13$115.63$115.63301,100——
2021-04-12$114.08$114.08375,000——
2021-04-09$115.95$115.95211,400——
2021-04-08$114.98$114.98403,300——
2021-04-07$110.14$110.14700,400——
2021-04-06$112.59$112.59501,200——
2021-04-05$106.58$106.58172,700——
2021-04-01$105.76$105.76379,600——
2021-03-31$105.41$105.41388,200——
2021-03-30$100.39$100.39438,700——
2021-03-29$99.47$99.471,727,600——
2021-03-26$100.24$100.24450,900——
2021-03-25$96.84$96.84568,500——
2021-03-24$94.86$94.861,454,900——
2021-03-23$98.65$98.65740,500——
2021-03-22$97.79$97.79630,700——
2021-03-19$96.67$96.671,154,900——
2021-03-18$91.66$91.66534,900——
2021-03-17$93.93$93.93302,200——
2021-03-16$92.50$92.50364,500——
2021-03-15$93.19$93.19390,500——
2021-03-12$90.38$90.38452,800——
2021-03-11$92.06$92.06540,700——
2021-03-10$87.76$87.76455,200——
2021-03-09$88.35$88.35748,000——
2021-03-08$79.01$79.01665,300——
2021-03-05$86.01$86.01779,900——
2021-03-04$90.64$90.64867,000——
2021-03-03$95.10$95.10642,700——
2021-03-02$103.75$103.75354,600——
2021-03-01$106.51$106.51644,500——
2021-02-26$104.01$104.01585,900——
2021-02-25$106.29$106.29613,800——
2021-02-24$114.86$114.86536,400——
2021-02-23$111.05$111.051,092,400——
2021-02-22$115.53$115.53655,000——
2021-02-19$123.34$123.34571,400——
2021-02-18$118.07$118.07542,300——
2021-02-17$121.00$121.00372,500——
2021-02-16$126.48$126.48540,800——
2021-02-12$124.06$124.06479,300——
2021-02-11$123.69$123.69390,300——
2021-02-10$123.78$123.78633,600——
2021-02-09$124.16$124.16642,600——
2021-02-08$122.90$122.90747,700——
2021-02-05$115.96$115.96666,600——
2021-02-04$111.20$111.20503,100——
2021-02-03$109.96$109.96360,300——
2021-02-02$109.58$109.58720,200——
2021-02-01$106.75$106.75685,000——
2021-01-29$102.58$102.58929,600——
2021-01-28$106.69$106.6910,552,700——
2021-01-27$103.85$103.851,733,800——
2021-01-26$104.47$104.473,479,200——
2021-01-25$89.77$89.77337,900——
2021-01-22$91.37$91.37227,800——
2021-01-21$89.67$89.67187,800——
2021-01-20$88.85$88.85233,300——
2021-01-19$89.48$89.48561,800——
2021-01-15$88.06$88.06655,100——
2021-01-14$90.99$90.99439,300——
2021-01-13$88.45$88.45592,000——
2021-01-12$89.42$89.421,160,800——
2021-01-11$83.95$83.95522,400——
2021-01-08$84.37$84.37520,700——
2021-01-07$80.07$80.07274,300——
2021-01-06$78.50$78.50648,000——
2021-01-05$81.67$81.67362,300——
2021-01-04$81.59$81.59821,100——