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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$76.07$89.58545,500——
2016-12-29$75.98$89.48469,700——
2016-12-28$76.99$90.67652,200——
2016-12-27$76.75$90.38340,800——
2016-12-23$76.47$90.05483,500——
2016-12-22$76.56$90.16852,600——
2016-12-21$77.90$91.74781,800——
2016-12-20$79.36$93.461,307,500——
2016-12-19$78.09$91.96671,500——
2016-12-16$77.90$91.741,500,300——
2016-12-15$78.96$92.991,056,000——
2016-12-14$79.12$93.18827,800——
2016-12-13$79.92$94.121,153,200——
2016-12-12$79.53$93.66923,300——
2016-12-09$82.13$96.72758,300——
2016-12-08$81.61$96.11520,100——
2016-12-07$80.16$94.40683,900——
2016-12-06$79.81$93.991,121,300——
2016-12-05$79.46$93.58680,400——
2016-12-02$78.35$92.27653,300——
2016-12-01$77.57$91.351,009,700——
2016-11-30$78.85$92.86984,600——
2016-11-29$79.12$93.18822,500——
2016-11-28$80.13$94.36508,500——
2016-11-25$81.22$95.65248,300——
2016-11-23$79.79$93.96658,100——
2016-11-22$79.90$94.09476,500——
2016-11-21$80.67$95.00465,400——
2016-11-18$80.04$94.26578,400——
2016-11-17$80.97$95.35559,300——
2016-11-16$79.69$93.85765,600——
2016-11-15$78.75$92.74703,800——
2016-11-14$78.81$92.81922,500——
2016-11-11$81.36$95.81630,300——
2016-11-10$81.05$95.45861,600——
2016-11-09$82.05$96.63997,600——
2016-11-08$81.48$95.95553,400——
2016-11-07$81.88$96.43814,000——
2016-11-04$79.77$93.941,436,300——
2016-11-03$80.39$94.67612,300——
2016-11-02$80.83$95.191,243,600——
2016-11-01$83.09$97.85886,800——
2016-10-31$84.02$98.951,223,000——
2016-10-28$84.63$99.662,206,000——
2016-10-27$80.76$95.111,327,500——
2016-10-26$79.22$93.29797,100——
2016-10-25$79.64$93.791,089,000——
2016-10-24$81.37$95.831,349,200——
2016-10-21$81.56$96.052,909,000——
2016-10-20$76.56$90.16759,800——
2016-10-19$75.90$89.38561,400——
2016-10-18$75.69$89.14597,100——
2016-10-17$75.20$88.56370,400——
2016-10-14$75.71$89.16801,200——
2016-10-13$75.21$88.57609,100——
2016-10-12$76.25$89.80793,600——
2016-10-11$75.47$88.88454,300——
2016-10-10$76.57$90.17431,200——
2016-10-07$76.36$89.93578,300——
2016-10-06$77.28$91.01833,700——
2016-10-05$77.85$91.68966,300——
2016-10-04$78.04$91.90904,100——
2016-10-03$78.83$92.831,144,200——
2016-09-30$78.24$92.14883,300——
2016-09-29$78.21$92.101,009,300——
2016-09-28$79.42$93.53738,200——
2016-09-27$78.64$92.61853,900——
2016-09-26$78.23$92.13677,500——
2016-09-23$78.53$92.48765,300——
2016-09-22$78.48$92.421,095,000——
2016-09-21$78.92$92.941,133,300——
2016-09-20$77.67$91.471,207,200——
2016-09-19$77.20$90.911,156,400——
2016-09-16$76.88$90.541,446,300——
2016-09-15$77.21$90.932,752,000——
2016-09-14$75.77$89.232,701,400——
2016-09-13$75.38$88.771,184,800——
2016-09-12$76.21$89.751,055,400——
2016-09-09$74.86$88.16961,900——
2016-09-08$76.45$90.03954,100——
2016-09-07$77.08$90.771,244,500——
2016-09-06$76.20$89.741,976,000——
2016-09-02$79.02$93.064,925,200——
2016-09-01$74.81$88.10889,600——
2016-08-31$74.45$87.68905,900——
2016-08-30$74.32$87.521,389,300——
2016-08-29$74.54$87.78757,300——
2016-08-26$75.01$88.34690,900——
2016-08-25$75.02$88.351,049,900——
2016-08-24$74.43$87.651,231,600——
2016-08-23$75.38$88.77918,000——
2016-08-22$75.17$88.521,714,400——
2016-08-19$75.05$88.382,270,300——
2016-08-18$74.20$87.381,583,900——
2016-08-17$75.22$88.583,046,100——
2016-08-16$75.97$89.473,473,300——
2016-08-15$81.81$96.341,318,700——
2016-08-12$83.25$98.04493,300——
2016-08-11$84.67$99.71621,000——
2016-08-10$84.59$99.62499,200——
2016-08-09$84.88$99.96952,100——
2016-08-08$84.41$99.41497,000——
2016-08-05$84.72$99.77603,700——
2016-08-04$84.10$99.04774,500——
2016-08-03$84.86$99.94776,600——
2016-08-02$84.23$99.19767,300——
2016-08-01$85.62$100.83926,800——
2016-07-29$86.61$102.001,755,300——
2016-07-28$84.25$99.22831,200——
2016-07-27$83.99$98.91641,400——
2016-07-26$83.95$98.86509,900——
2016-07-25$84.19$99.15587,600——
2016-07-22$83.47$98.30828,800——
2016-07-21$82.82$97.53687,400——
2016-07-20$84.33$99.311,302,000——
2016-07-19$83.12$97.89967,000——
2016-07-18$83.41$98.23749,000——
2016-07-15$84.04$98.971,108,800——
2016-07-14$84.69$99.731,189,100——
2016-07-13$84.41$99.41892,100——
2016-07-12$84.99$100.09825,900——
2016-07-11$85.23$100.37514,800——
2016-07-08$85.60$100.811,320,000——
2016-07-07$83.40$98.22682,900——
2016-07-06$82.98$97.72894,000——
2016-07-05$84.19$99.15729,800——
2016-07-01$85.34$100.50753,800——
2016-06-30$86.46$101.82980,100——
2016-06-29$84.49$99.50689,000——
2016-06-28$82.91$97.64834,200——
2016-06-27$80.84$95.20862,900——
2016-06-24$84.18$99.13971,600——
2016-06-23$87.28$102.78477,700——
2016-06-22$85.99$101.27520,500——
2016-06-21$86.44$101.80520,900——
2016-06-20$85.68$100.90401,100——
2016-06-17$84.35$99.33697,500——
2016-06-16$85.14$100.26329,300——
2016-06-15$84.87$99.95602,100——
2016-06-14$84.99$100.09861,100——
2016-06-13$83.44$98.26528,200——
2016-06-10$84.66$99.70466,800——
2016-06-09$85.10$100.22488,400——
2016-06-08$84.91$99.99909,500——
2016-06-07$84.88$99.96598,000——
2016-06-06$84.82$99.89325,900——
2016-06-03$84.61$99.64398,000——
2016-06-02$85.32$100.48460,700——
2016-06-01$85.38$100.55566,000——
2016-05-31$85.46$100.64682,500——
2016-05-27$84.95$100.04470,500——
2016-05-26$84.76$99.82502,100——
2016-05-25$84.31$99.29531,000——
2016-05-24$84.56$99.58427,300——
2016-05-23$83.25$98.04534,500——
2016-05-20$83.16$97.93476,800——
2016-05-19$82.90$97.63609,300——
2016-05-18$83.70$98.57709,600——
2016-05-17$83.52$98.361,295,000——
2016-05-16$85.15$100.28779,700——
2016-05-13$84.72$99.77500,600——
2016-05-12$84.96$100.05656,700——
2016-05-11$84.78$99.84735,000——
2016-05-10$85.61$100.82769,800——
2016-05-09$84.50$99.51804,600——
2016-05-06$85.19$100.32690,500——
2016-05-05$84.41$99.411,087,100——
2016-05-04$84.93$100.021,032,000——
2016-05-03$87.16$102.64723,300——
2016-05-02$88.13$103.791,401,600——
2016-04-29$86.40$101.751,592,000——
2016-04-28$89.42$105.31962,000——
2016-04-27$89.41$105.29732,400——
2016-04-26$89.16$105.00885,000——
2016-04-25$89.28$105.141,649,100——
2016-04-22$88.64$104.39611,100——
2016-04-21$88.53$104.26575,000——
2016-04-20$89.29$105.15649,000——
2016-04-19$88.79$104.56896,100——
2016-04-18$89.66$105.59600,400——
2016-04-15$88.70$104.46625,000——
2016-04-14$89.11$104.94637,800——
2016-04-13$89.52$105.42734,000——
2016-04-12$88.61$104.352,376,200——
2016-04-11$89.08$104.90571,900——
2016-04-08$89.76$105.71496,800——
2016-04-07$89.59$105.51769,100——
2016-04-06$89.84$105.80696,300——
2016-04-05$88.71$104.471,273,200——
2016-04-04$89.55$105.46524,100——
2016-04-01$89.64$105.56881,200——
2016-03-31$88.54$104.27960,600——
2016-03-30$89.59$105.51854,200——
2016-03-29$89.11$104.94664,500——
2016-03-28$88.46$104.17979,200——
2016-03-24$89.25$105.10463,700——
2016-03-23$88.89$104.68502,300——
2016-03-22$89.35$105.22780,400——
2016-03-21$88.58$104.32766,600——
2016-03-18$88.56$104.291,344,500——
2016-03-17$89.92$105.89812,400——
2016-03-16$89.52$105.42897,400——
2016-03-15$88.49$104.21772,300——
2016-03-14$87.73$103.31725,600——
2016-03-11$88.26$103.94792,000——
2016-03-10$87.18$102.67815,700——
2016-03-09$86.96$102.411,439,700——
2016-03-08$87.11$102.58941,700——
2016-03-07$87.99$103.621,121,600——
2016-03-04$89.14$104.98854,800——
2016-03-03$88.64$104.39831,300——
2016-03-02$87.54$103.09987,000——
2016-03-01$87.38$102.901,170,300——
2016-02-29$84.49$99.501,118,600——
2016-02-26$85.88$101.141,240,200——
2016-02-25$84.33$99.31832,800——
2016-02-24$83.20$97.98762,100——
2016-02-23$82.49$97.141,034,200——
2016-02-22$83.99$98.911,847,400——
2016-02-19$80.67$95.001,351,900——
2016-02-18$80.62$94.94898,500——
2016-02-17$81.45$95.922,006,000——
2016-02-16$79.68$93.831,661,400——
2016-02-12$76.97$90.641,418,000——
2016-02-11$74.16$87.331,360,700——
2016-02-10$73.79$86.90722,600——
2016-02-09$72.62$85.521,273,300——
2016-02-08$71.77$84.521,482,400——
2016-02-05$75.67$89.111,528,300——
2016-02-04$77.01$90.691,106,700——
2016-02-03$76.20$89.741,494,600——
2016-02-02$74.24$87.43850,900——
2016-02-01$75.65$89.091,120,900——
2016-01-29$75.60$89.031,619,800——
2016-01-28$77.08$90.771,308,700——
2016-01-27$74.74$88.021,246,700——
2016-01-26$75.15$88.50587,200——
2016-01-25$74.62$87.88648,300——
2016-01-22$75.21$88.57666,700——
2016-01-21$73.85$86.97969,000——
2016-01-20$74.14$87.311,300,600——
2016-01-19$74.60$87.851,175,400——
2016-01-15$74.25$87.441,075,500——
2016-01-14$75.65$89.091,149,500——
2016-01-13$76.09$89.611,251,600——
2016-01-12$79.29$93.38939,000——
2016-01-11$78.07$91.941,117,200——
2016-01-08$78.15$92.031,050,700——
2016-01-07$80.55$94.861,689,300——
2016-01-06$81.02$95.411,508,400——
2016-01-05$81.41$95.872,165,400——
2016-01-04$83.95$98.861,540,200——