NASDAQ:VRSN | Historical Stock Price | VERISIGN INC/CA

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
1998-01-30 to 2026-09-04
Data captured

Stock Price Chart

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

$4.32$10.54$25.71$62.70$152.91$372.921998-01-302026-08-27

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$38.82$45.722,720,600——
2012-12-28$38.00$44.751,907,400——
2012-12-27$38.12$44.892,284,200——
2012-12-26$37.80$44.521,761,500——
2012-12-24$38.02$44.771,027,500——
2012-12-21$38.04$44.808,679,600——
2012-12-20$37.89$44.624,652,000——
2012-12-19$38.30$45.107,314,100——
2012-12-18$36.93$43.493,051,400——
2012-12-17$36.24$42.683,234,100——
2012-12-14$35.90$42.283,304,500——
2012-12-13$35.88$42.254,062,000——
2012-12-12$36.80$43.343,261,500——
2012-12-11$36.94$43.504,638,200——
2012-12-10$36.99$43.563,041,600——
2012-12-07$36.28$42.735,595,600——
2012-12-06$36.56$43.058,124,300——
2012-12-05$35.47$41.774,811,000——
2012-12-04$35.60$41.926,934,100——
2012-12-03$35.88$42.2515,082,000——
2012-11-30$34.15$40.2245,123,100——
2012-11-29$39.34$46.333,315,200——
2012-11-28$40.05$47.164,975,400——
2012-11-27$39.87$46.953,830,200——
2012-11-26$39.69$46.743,767,000——
2012-11-23$40.87$48.131,166,000——
2012-11-21$40.87$48.134,300,400——
2012-11-20$40.46$47.652,595,900——
2012-11-19$40.61$47.823,760,500——
2012-11-16$40.92$48.194,620,600——
2012-11-15$41.61$49.004,091,200——
2012-11-14$41.93$49.382,206,700——
2012-11-13$42.29$49.804,607,300——
2012-11-12$42.97$50.602,449,300——
2012-11-09$41.48$48.853,331,800——
2012-11-08$41.75$49.177,964,000——
2012-11-07$40.42$47.602,323,500——
2012-11-06$40.49$47.681,962,900——
2012-11-05$40.14$47.272,557,700——
2012-11-02$39.67$46.724,162,900——
2012-11-01$41.15$48.4616,706,100——
2012-10-31$37.07$43.6610,502,200——
2012-10-26$39.39$46.3923,559,400——
2012-10-25$46.60$54.883,640,700——
2012-10-24$46.69$54.981,265,800——
2012-10-23$47.38$55.801,118,000——
2012-10-22$47.31$55.711,537,900——
2012-10-19$47.37$55.791,677,700——
2012-10-18$48.70$57.351,398,100——
2012-10-17$48.97$57.671,453,000——
2012-10-16$48.60$57.231,414,200——
2012-10-15$48.26$56.831,306,100——
2012-10-12$48.03$56.561,310,900——
2012-10-11$47.90$56.411,032,000——
2012-10-10$47.68$56.151,711,500——
2012-10-09$47.58$56.031,173,900——
2012-10-08$48.39$56.991,188,500——
2012-10-05$49.21$57.951,033,400——
2012-10-04$49.50$58.292,099,400——
2012-10-03$49.48$58.271,052,600——
2012-10-02$48.52$57.143,956,300——
2012-10-01$48.79$57.461,485,900——
2012-09-28$48.69$57.341,545,600——
2012-09-27$48.60$57.231,907,900——
2012-09-26$47.80$56.291,967,400——
2012-09-25$47.82$56.322,134,000——
2012-09-24$47.38$55.801,039,700——
2012-09-21$47.60$56.062,107,500——
2012-09-20$47.29$55.691,052,600——
2012-09-19$47.25$55.642,089,100——
2012-09-18$46.84$55.164,801,100——
2012-09-17$47.00$55.351,823,000——
2012-09-14$47.78$56.271,809,800——
2012-09-13$48.01$56.542,233,200——
2012-09-12$47.42$55.841,508,800——
2012-09-11$47.25$55.642,298,000——
2012-09-10$47.90$56.411,610,700——
2012-09-07$48.93$57.621,269,900——
2012-09-06$49.01$57.721,796,800——
2012-09-05$48.29$56.871,872,300——
2012-09-04$48.10$56.641,444,900——
2012-08-31$47.68$56.15983,400——
2012-08-30$47.20$55.58796,000——
2012-08-29$47.43$55.861,198,500——
2012-08-28$47.26$55.663,408,500——
2012-08-27$47.22$55.611,889,100——
2012-08-24$47.50$55.942,242,100——
2012-08-23$47.54$55.991,200,000——
2012-08-22$47.85$56.351,580,700——
2012-08-21$47.49$55.931,912,600——
2012-08-20$47.73$56.211,648,200——
2012-08-17$48.16$56.722,051,200——
2012-08-16$47.76$56.242,311,000——
2012-08-15$47.69$56.162,134,400——
2012-08-14$46.97$55.311,792,500——
2012-08-13$47.49$55.933,418,900——
2012-08-10$46.76$55.071,726,500——
2012-08-09$46.60$54.881,207,600——
2012-08-08$46.50$54.761,457,000——
2012-08-07$45.84$53.981,330,200——
2012-08-06$45.87$54.021,109,200——
2012-08-03$45.65$53.761,590,600——
2012-08-02$45.11$53.122,259,400——
2012-08-01$45.00$52.992,412,400——
2012-07-31$44.42$52.312,909,600——
2012-07-30$45.51$53.592,269,200——
2012-07-27$45.42$53.494,439,500——
2012-07-26$42.63$50.203,847,100——
2012-07-25$41.44$48.803,334,900——
2012-07-24$41.78$49.203,631,300——
2012-07-23$42.14$49.633,480,000——
2012-07-20$43.19$50.862,976,400——
2012-07-19$44.00$51.821,669,900——
2012-07-18$43.81$51.591,786,200——
2012-07-17$43.56$51.301,263,700——
2012-07-16$43.25$50.931,332,800——
2012-07-13$43.17$50.84784,800——
2012-07-12$42.53$50.093,170,900——
2012-07-11$42.94$50.571,970,300——
2012-07-10$43.08$50.733,998,100——
2012-07-09$43.43$51.153,679,600——
2012-07-06$43.81$51.592,656,400——
2012-07-05$44.99$52.982,062,500——
2012-07-03$44.29$52.16874,300——
2012-07-02$43.38$51.091,811,700——
2012-06-29$43.57$51.312,409,000——
2012-06-28$42.52$50.073,664,200——
2012-06-27$43.62$51.373,154,100——
2012-06-26$43.76$51.532,823,300——
2012-06-25$42.62$50.191,204,700——
2012-06-22$43.21$50.891,725,700——
2012-06-21$42.82$50.431,423,500——
2012-06-20$43.55$51.291,236,000——
2012-06-19$43.44$51.161,513,400——
2012-06-18$43.58$51.322,526,400——
2012-06-15$42.33$49.851,973,900——
2012-06-14$42.01$49.472,563,000——
2012-06-13$41.16$48.472,879,500——
2012-06-12$40.30$47.462,180,400——
2012-06-11$39.60$46.631,297,700——
2012-06-08$39.81$46.881,664,500——
2012-06-07$39.40$46.401,802,800——
2012-06-06$38.99$45.921,324,900——
2012-06-05$38.33$45.141,401,900——
2012-06-04$37.77$44.481,544,600——
2012-06-01$37.73$44.431,607,000——
2012-05-31$38.23$45.023,212,700——
2012-05-30$38.62$45.482,599,100——
2012-05-29$39.92$47.011,079,100——
2012-05-25$39.80$46.871,221,800——
2012-05-24$39.24$46.211,465,400——
2012-05-23$39.93$47.021,223,200——
2012-05-22$39.42$46.421,319,300——
2012-05-21$39.58$46.611,747,800——
2012-05-18$38.62$45.482,599,500——
2012-05-17$39.60$46.632,027,000——
2012-05-16$40.14$47.272,410,800——
2012-05-15$39.79$46.861,476,500——
2012-05-14$39.76$46.821,596,300——
2012-05-11$40.31$47.471,280,300——
2012-05-10$40.16$47.291,400,000——
2012-05-09$40.50$47.691,546,200——
2012-05-08$40.69$47.921,699,100——
2012-05-07$40.84$48.101,200,000——
2012-05-04$40.72$47.951,179,100——
2012-05-03$41.33$48.671,512,800——
2012-05-02$41.39$48.741,130,300——
2012-05-01$41.37$48.722,355,600——
2012-04-30$41.11$48.412,188,400——
2012-04-27$41.70$49.114,487,800——
2012-04-26$42.03$49.503,251,600——
2012-04-25$41.75$49.171,517,200——
2012-04-24$41.26$48.593,081,400——
2012-04-23$42.32$49.841,982,300——
2012-04-20$41.97$49.432,203,300——
2012-04-19$41.95$49.402,702,900——
2012-04-18$42.71$50.303,407,100——
2012-04-17$41.89$49.332,855,400——
2012-04-16$40.58$47.792,355,200——
2012-04-13$40.67$47.895,390,800——
2012-04-12$39.69$46.742,673,700——
2012-04-11$39.44$46.453,415,700——
2012-04-10$39.00$45.933,428,600——
2012-04-09$39.00$45.932,542,700——
2012-04-05$38.94$45.861,744,200——
2012-04-04$38.54$45.391,368,100——
2012-04-03$39.00$45.932,437,900——
2012-04-02$38.75$45.632,010,700——
2012-03-30$38.35$45.161,670,800——
2012-03-29$38.54$45.391,872,600——
2012-03-28$38.22$45.012,101,400——
2012-03-27$38.33$45.141,526,400——
2012-03-26$38.45$45.281,497,300——
2012-03-23$38.14$44.921,517,700——
2012-03-22$38.47$45.301,390,300——
2012-03-21$38.02$44.772,481,700——
2012-03-20$38.19$44.971,453,800——
2012-03-19$38.56$45.411,174,800——
2012-03-16$38.47$45.301,813,200——
2012-03-15$37.98$44.731,226,100——
2012-03-14$37.96$44.701,456,200——
2012-03-13$38.14$44.922,067,600——
2012-03-12$37.41$44.062,600,600——
2012-03-09$36.95$43.511,703,000——
2012-03-08$36.48$42.961,962,200——
2012-03-07$35.98$42.374,176,100——
2012-03-06$36.20$42.632,474,200——
2012-03-05$36.74$43.271,132,500——
2012-03-02$37.00$43.571,292,500——
2012-03-01$37.00$43.572,345,900——
2012-02-29$36.95$43.512,225,200——
2012-02-28$37.33$43.962,270,900——
2012-02-27$37.58$44.262,075,300——
2012-02-24$37.64$44.331,658,700——
2012-02-23$37.97$44.721,461,200——
2012-02-22$37.45$44.101,067,600——
2012-02-21$37.32$43.95960,400——
2012-02-17$37.18$43.781,149,900——
2012-02-16$37.20$43.811,050,300——
2012-02-15$36.87$43.421,617,700——
2012-02-14$37.20$43.811,149,500——
2012-02-13$36.96$43.531,263,700——
2012-02-10$36.61$43.11984,300——
2012-02-09$36.87$43.421,087,600——
2012-02-08$36.52$43.011,066,200——
2012-02-07$36.53$43.02910,500——
2012-02-06$36.60$43.101,235,800——
2012-02-03$37.04$43.621,115,300——
2012-02-02$36.83$43.371,756,400——
2012-02-01$37.46$44.111,351,400——
2012-01-31$37.04$43.621,470,000——
2012-01-30$37.11$43.702,702,300——
2012-01-27$36.32$42.774,228,000——
2012-01-26$35.92$42.302,132,300——
2012-01-25$36.41$42.881,824,400——
2012-01-24$36.52$43.011,142,800——
2012-01-23$36.10$42.51980,700——
2012-01-20$36.01$42.411,655,400——
2012-01-19$35.75$42.101,950,200——
2012-01-18$35.91$42.291,961,800——
2012-01-17$35.80$42.16931,600——
2012-01-13$35.54$41.85972,200——
2012-01-12$35.81$42.171,020,500——
2012-01-11$35.58$41.901,323,300——
2012-01-10$35.72$42.072,015,700——
2012-01-09$35.02$41.242,611,000——
2012-01-06$35.40$41.692,014,500——
2012-01-05$35.74$42.091,774,000——
2012-01-04$35.82$42.181,606,400——
2012-01-03$35.82$42.181,933,000——