NASDAQ:STRA | Historical Stock Price | Strategic Education, 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
1996-07-25 to 2026-09-04
Data captured

Stock Price Chart

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

$6.81$14.55$31.08$66.41$141.88$303.141996-07-252026-08-27

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$56.17$69.93214,100——
2012-12-28$55.32$68.88120,500——
2012-12-27$56.90$70.84185,300——
2012-12-26$57.60$71.72113,300——
2012-12-24$57.66$71.7971,900——
2012-12-21$56.84$70.77554,700——
2012-12-20$58.26$72.54144,600——
2012-12-19$58.31$72.60270,800——
2012-12-18$60.17$74.91375,400——
2012-12-17$59.42$73.98265,600——
2012-12-14$59.40$73.96326,700——
2012-12-13$60.36$75.15229,200——
2012-12-12$59.47$74.04265,600——
2012-12-11$58.84$73.26246,900——
2012-12-10$57.79$71.95199,300——
2012-12-07$56.83$70.76191,300——
2012-12-06$56.65$70.53339,700——
2012-12-05$57.83$72.00589,700——
2012-12-04$53.97$67.20220,500——
2012-12-03$52.48$65.34234,700——
2012-11-30$52.33$65.15157,000——
2012-11-29$51.95$64.68149,700——
2012-11-28$50.03$62.29134,300——
2012-11-27$49.63$61.79153,900——
2012-11-26$49.11$61.14240,200——
2012-11-23$49.44$61.56144,300——
2012-11-21$47.31$58.90216,500——
2012-11-20$48.58$59.24159,800——
2012-11-19$49.76$60.68235,600——
2012-11-16$48.65$59.33273,000——
2012-11-15$47.81$58.30337,000——
2012-11-14$47.50$57.92576,800——
2012-11-13$46.68$56.92573,400——
2012-11-12$46.49$56.691,043,700——
2012-11-09$46.51$56.721,500,600——
2012-11-08$56.17$68.50444,600——
2012-11-07$58.48$71.31380,000——
2012-11-06$60.36$73.60274,900——
2012-11-05$56.49$68.89119,800——
2012-11-02$57.83$70.52165,600——
2012-11-01$58.77$71.67224,800——
2012-10-31$57.32$69.90207,300——
2012-10-26$57.76$70.43272,000——
2012-10-25$55.63$67.84245,000——
2012-10-24$56.56$68.9776,800——
2012-10-23$57.39$69.98231,000——
2012-10-22$58.67$71.54331,900——
2012-10-19$56.38$68.75528,600——
2012-10-18$61.62$75.14310,600——
2012-10-17$62.02$75.63713,100——
2012-10-16$66.54$81.14185,700——
2012-10-15$66.25$80.7967,000——
2012-10-12$66.48$81.07127,700——
2012-10-11$68.70$83.77148,400——
2012-10-10$65.91$80.37212,600——
2012-10-09$65.80$80.24246,200——
2012-10-08$65.50$79.87121,400——
2012-10-05$65.05$79.3275,600——
2012-10-04$64.76$78.97130,100——
2012-10-03$63.83$77.8497,500——
2012-10-02$66.30$80.85108,500——
2012-10-01$66.31$80.86184,100——
2012-09-28$64.35$78.4794,600——
2012-09-27$65.89$80.3594,700——
2012-09-26$65.15$79.45109,300——
2012-09-25$62.75$76.52234,100——
2012-09-24$66.73$81.3779,000——
2012-09-21$67.33$82.10205,400——
2012-09-20$68.89$84.0162,800——
2012-09-19$70.42$85.8755,700——
2012-09-18$70.82$86.36190,200——
2012-09-17$67.97$82.8899,200——
2012-09-14$68.10$83.0492,300——
2012-09-13$67.19$81.93202,400——
2012-09-12$67.52$82.34156,000——
2012-09-11$70.32$85.75168,400——
2012-09-10$69.27$84.47214,200——
2012-09-07$70.01$85.37203,400——
2012-09-06$69.42$84.65213,700——
2012-09-05$65.64$80.04178,400——
2012-09-04$64.50$78.65166,200——
2012-08-31$64.78$78.99247,300——
2012-08-30$64.68$78.8773,300——
2012-08-29$64.88$79.1296,300——
2012-08-28$65.04$79.31159,300——
2012-08-27$64.89$79.13100,100——
2012-08-24$66.46$81.04148,400——
2012-08-23$67.61$82.45136,700——
2012-08-22$68.53$82.35186,600——
2012-08-21$69.61$83.6591,600——
2012-08-20$70.01$84.1389,600——
2012-08-17$70.86$85.15206,400——
2012-08-16$69.36$83.35134,600——
2012-08-15$69.00$82.9198,800——
2012-08-14$69.43$83.43154,200——
2012-08-13$70.77$85.0480,600——
2012-08-10$73.14$87.89131,800——
2012-08-09$73.00$87.72213,000——
2012-08-08$73.03$87.76146,800——
2012-08-07$72.87$87.56268,300——
2012-08-06$72.07$86.60176,000——
2012-08-03$70.45$84.65134,000——
2012-08-02$69.98$84.09436,700——
2012-08-01$72.58$87.21221,800——
2012-07-31$72.66$87.31284,200——
2012-07-30$72.97$87.68442,200——
2012-07-27$77.09$92.63685,700——
2012-07-26$79.44$95.461,591,800——
2012-07-25$90.70$108.99284,700——
2012-07-24$91.51$109.96594,600——
2012-07-23$101.62$122.1162,800——
2012-07-20$102.75$123.4793,200——
2012-07-19$103.75$124.67101,800——
2012-07-18$102.41$123.0674,200——
2012-07-17$101.81$122.3486,800——
2012-07-16$101.19$121.59349,500——
2012-07-13$101.58$122.06156,800——
2012-07-12$100.29$120.51105,600——
2012-07-11$100.03$120.20136,100——
2012-07-10$101.93$122.48127,800——
2012-07-09$106.39$127.84108,500——
2012-07-06$108.44$130.3089,900——
2012-07-05$109.40$131.46109,800——
2012-07-03$111.99$134.57100,800——
2012-07-02$110.45$132.72302,200——
2012-06-29$109.02$131.00165,400——
2012-06-28$103.05$123.83179,900——
2012-06-27$100.97$121.3380,600——
2012-06-26$100.94$121.29374,000——
2012-06-25$93.61$112.48108,200——
2012-06-22$93.62$112.5091,400——
2012-06-21$92.59$111.26103,100——
2012-06-20$92.69$111.3898,000——
2012-06-19$93.70$112.5988,400——
2012-06-18$89.12$107.09106,100——
2012-06-15$91.22$109.61145,400——
2012-06-14$89.10$107.0780,100——
2012-06-13$86.95$104.48112,000——
2012-06-12$87.61$105.27119,700——
2012-06-11$89.99$108.1370,200——
2012-06-08$92.05$110.61139,100——
2012-06-07$90.98$109.32124,600——
2012-06-06$91.13$109.50174,200——
2012-06-05$90.68$108.96125,700——
2012-06-04$91.01$109.36189,600——
2012-06-01$86.90$104.42121,100——
2012-05-31$89.85$107.97134,800——
2012-05-30$88.01$105.7692,300——
2012-05-29$91.24$109.6483,400——
2012-05-25$89.40$107.43120,700——
2012-05-24$86.25$103.64269,500——
2012-05-23$87.87$104.39122,000——
2012-05-22$86.48$102.73316,900——
2012-05-21$92.18$109.51181,100——
2012-05-18$91.93$109.21201,300——
2012-05-17$91.95$109.23197,200——
2012-05-16$93.53$111.11128,900——
2012-05-15$92.18$109.5198,000——
2012-05-14$91.75$109.0097,800——
2012-05-11$91.47$108.6695,800——
2012-05-10$91.81$109.07101,000——
2012-05-09$93.91$111.56112,000——
2012-05-08$92.99$110.4785,500——
2012-05-07$91.78$109.03179,000——
2012-05-04$91.77$109.02212,700——
2012-05-03$93.53$111.11211,000——
2012-05-02$97.90$116.30109,700——
2012-05-01$96.96$115.18308,300——
2012-04-30$98.68$117.23150,000——
2012-04-27$100.55$119.45295,400——
2012-04-26$99.05$117.67903,700——
2012-04-25$86.18$102.38148,900——
2012-04-24$83.88$99.65158,900——
2012-04-23$85.86$102.00266,600——
2012-04-20$86.13$102.32176,300——
2012-04-19$86.71$103.01136,100——
2012-04-18$86.73$103.03211,200——
2012-04-17$86.96$103.30157,700——
2012-04-16$86.40$102.64261,100——
2012-04-13$88.38$104.99119,400——
2012-04-12$90.50$107.51102,800——
2012-04-11$88.59$105.24145,100——
2012-04-10$87.64$104.11220,800——
2012-04-09$88.29$104.88191,000——
2012-04-05$89.15$105.91138,300——
2012-04-04$88.54$105.18223,200——
2012-04-03$92.12$109.43165,900——
2012-04-02$94.06$111.74109,100——
2012-03-30$94.28$112.0083,000——
2012-03-29$94.85$112.6892,800——
2012-03-28$94.79$112.61169,900——
2012-03-27$95.46$113.40340,900——
2012-03-26$100.36$119.22416,600——
2012-03-23$97.70$116.06156,700——
2012-03-22$98.03$116.46154,900——
2012-03-21$99.32$117.9976,300——
2012-03-20$99.85$118.6248,300——
2012-03-19$100.47$119.3568,000——
2012-03-16$100.35$119.21127,700——
2012-03-15$100.01$118.8185,200——
2012-03-14$98.30$116.7840,400——
2012-03-13$100.07$118.8874,500——
2012-03-12$97.98$116.4069,700——
2012-03-09$98.34$116.8277,700——
2012-03-08$96.80$114.9965,400——
2012-03-07$96.48$114.6182,500——
2012-03-06$96.19$114.27109,900——
2012-03-05$98.17$116.6271,000——
2012-03-02$99.74$118.49180,200——
2012-03-01$103.00$122.3698,300——
2012-02-29$102.89$122.23179,800——
2012-02-28$103.02$122.38506,400——
2012-02-27$105.60$125.45135,800——
2012-02-24$111.36$131.10107,000——
2012-02-23$112.46$132.4081,200——
2012-02-22$111.13$130.83147,400——
2012-02-21$112.01$131.87106,800——
2012-02-17$110.13$129.65143,300——
2012-02-16$106.57$125.46501,000——
2012-02-15$115.08$135.48109,200——
2012-02-14$115.55$136.04107,000——
2012-02-13$116.64$137.32150,200——
2012-02-10$115.04$135.44125,600——
2012-02-09$118.26$139.2373,600——
2012-02-08$116.41$137.0576,200——
2012-02-07$116.40$137.0468,400——
2012-02-06$118.52$139.5346,600——
2012-02-03$118.49$139.5098,300——
2012-02-02$116.04$136.61101,000——
2012-02-01$118.65$139.69190,600——
2012-01-31$108.80$128.0990,900——
2012-01-30$109.96$129.4566,400——
2012-01-27$110.15$129.68163,000——
2012-01-26$111.74$131.55188,200——
2012-01-25$118.28$139.2563,100——
2012-01-24$116.62$137.3092,800——
2012-01-23$113.61$133.7565,200——
2012-01-20$112.67$132.6587,800——
2012-01-19$111.17$130.88173,100——
2012-01-18$110.80$130.44177,400——
2012-01-17$113.73$133.89122,100——
2012-01-13$113.92$134.12104,200——
2012-01-12$112.39$132.3293,200——
2012-01-11$113.34$133.43181,400——
2012-01-10$107.74$126.84179,600——
2012-01-09$98.98$116.5368,100——
2012-01-06$96.69$113.83168,800——
2012-01-05$94.27$110.9866,300——
2012-01-04$94.99$111.8378,900——
2012-01-03$94.44$111.18136,900——