NYSE:CATO | Historical Stock Price | CATO CORP

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
1987-04-22 to 2026-09-04
Data captured

Stock Price Chart

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

$0.32$0.99$3.11$9.75$30.57$95.841987-04-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.61$1.67187,425——
1989-12-28$1.61$1.6797,425——
1989-12-27$1.50$1.5678,975——
1989-12-26$1.50$1.5614,850——
1989-12-22$1.50$1.5630,375——
1989-12-21$1.56$1.6247,475——
1989-12-20$1.56$1.62161,100——
1989-12-19$1.67$1.73126,225——
1989-12-18$1.56$1.6232,175——
1989-12-15$1.56$1.6245,000——
1989-12-14$1.61$1.6729,025——
1989-12-13$1.56$1.6224,975——
1989-12-12$1.78$1.8470,650——
1989-12-11$1.78$1.8468,625——
1989-12-08$1.78$1.8440,725——
1989-12-07$1.78$1.8418,900——
1989-12-06$1.56$1.6139,825——
1989-12-05$1.78$1.8442,750——
1989-12-04$1.56$1.6114,850——
1989-12-01$1.61$1.6656,925——
1989-11-30$1.61$1.667,200——
1989-11-29$1.72$1.7818,225——
1989-11-28$1.78$1.848,550——
1989-11-27$1.61$1.6628,800——
1989-11-24$1.61$1.6611,475——
1989-11-22$1.78$1.842,250——
1989-11-21$1.61$1.662,250——
1989-11-20$1.61$1.6614,850——
1989-11-17$1.78$1.8435,325——
1989-11-16$1.72$1.7832,400——
1989-11-15$1.72$1.7833,300——
1989-11-14$1.56$1.6139,150——
1989-11-13$1.56$1.61100,800——
1989-11-10$1.72$1.7810,800——
1989-11-09$1.56$1.61245,025——
1989-11-08$1.72$1.7858,950——
1989-11-07$1.67$1.7253,775——
1989-11-06$1.56$1.612,700——
1989-11-03$1.56$1.6115,750——
1989-11-02$1.67$1.7234,650——
1989-11-01$1.83$1.8927,000——
1989-10-31$1.78$1.8470,200——
1989-10-30$1.78$1.8419,800——
1989-10-27$1.78$1.8411,925——
1989-10-26$1.78$1.844,500——
1989-10-25$1.78$1.8431,500——
1989-10-24$1.78$1.8426,325——
1989-10-23$1.83$1.894,500——
1989-10-20$2.06$2.1260,750——
1989-10-19$2.06$2.1239,375——
1989-10-18$1.89$1.95150,750——
1989-10-17$1.83$1.8929,025——
1989-10-16$2.06$2.12143,775——
1989-10-13$2.22$2.3081,000——
1989-10-12$2.22$2.30277,875——
1989-10-11$2.06$2.126,750——
1989-10-10$2.06$2.1217,100——
1989-10-09$2.22$2.3014,175——
1989-10-06$2.06$2.1234,425——
1989-10-05$2.06$2.1215,300——
1989-10-04$2.06$2.1212,150——
1989-10-03$2.06$2.121,350——
1989-10-02$2.22$2.3018,675——
1989-09-29$2.11$2.1872,675——
1989-09-28$2.11$2.1812,375——
1989-09-27$2.11$2.1816,650——
1989-09-26$2.28$2.354,500——
1989-09-25$2.11$2.1830,600——
1989-09-22$2.28$2.3522,500——
1989-09-21$2.28$2.3565,700——
1989-09-20$2.11$2.1896,750——
1989-09-19$2.17$2.2432,625——
1989-09-18$2.17$2.2434,875——
1989-09-15$2.17$2.2418,675——
1989-09-14$2.17$2.2410,350——
1989-09-13$2.17$2.2413,725——
1989-09-12$2.17$2.2426,775——
1989-09-11$2.28$2.350——
1989-09-08$2.28$2.358,550——
1989-09-07$2.19$2.2644,775——
1989-09-06$2.17$2.23675——
1989-09-05$2.17$2.2324,300——
1989-09-01$2.17$2.235,400——
1989-08-31$2.33$2.4029,250——
1989-08-30$2.11$2.1736,000——
1989-08-29$2.28$2.3420,475——
1989-08-28$2.28$2.34128,250——
1989-08-25$2.28$2.3433,075——
1989-08-24$2.11$2.1749,950——
1989-08-23$2.11$2.178,775——
1989-08-22$2.11$2.173,600——
1989-08-21$2.17$2.234,500——
1989-08-18$2.17$2.2370,425——
1989-08-17$2.28$2.3414,400——
1989-08-16$2.11$2.1731,500——
1989-08-15$2.28$2.34185,625——
1989-08-14$2.28$2.3430,150——
1989-08-11$2.11$2.1728,800——
1989-08-10$2.28$2.3422,725——
1989-08-09$2.28$2.349,450——
1989-08-08$2.28$2.3465,250——
1989-08-07$2.11$2.172,700——
1989-08-04$2.11$2.1713,725——
1989-08-03$2.25$2.32176,175——
1989-08-02$2.28$2.34127,575——
1989-08-01$2.19$2.26366,525——
1989-07-31$2.22$2.290——
1989-07-28$2.22$2.296,750——
1989-07-27$2.06$2.12104,625——
1989-07-26$2.22$2.2994,725——
1989-07-25$2.22$2.2977,625——
1989-07-24$2.06$2.1220,925——
1989-07-21$2.22$2.2934,650——
1989-07-20$2.06$2.1213,275——
1989-07-19$2.22$2.2965,250——
1989-07-18$2.22$2.2994,500——
1989-07-17$2.11$2.179,225——
1989-07-14$2.22$2.2956,700——
1989-07-13$2.22$2.2924,300——
1989-07-12$2.22$2.29168,975——
1989-07-11$2.22$2.2961,425——
1989-07-10$2.06$2.1227,900——
1989-07-07$2.06$2.1220,025——
1989-07-06$2.06$2.1228,575——
1989-07-05$2.06$2.1236,000——
1989-07-03$2.11$2.172,250——
1989-06-30$2.11$2.1751,075——
1989-06-29$2.11$2.1720,475——
1989-06-28$2.22$2.2957,375——
1989-06-27$2.06$2.12102,375——
1989-06-26$2.06$2.1265,250——
1989-06-23$2.06$2.1273,350——
1989-06-22$2.06$2.1270,650——
1989-06-21$2.06$2.1227,675——
1989-06-20$2.22$2.2985,725——
1989-06-19$2.08$2.1444,100——
1989-06-16$2.11$2.1772,225——
1989-06-15$2.22$2.2988,200——
1989-06-14$2.06$2.1272,450——
1989-06-13$2.22$2.2967,950——
1989-06-12$2.06$2.1271,550——
1989-06-09$2.06$2.1230,150——
1989-06-08$2.22$2.29147,825——
1989-06-07$2.03$2.0917,775——
1989-06-06$2.00$2.0638,025——
1989-06-05$2.17$2.2337,125——
1989-06-02$2.17$2.227,200——
1989-06-01$2.00$2.0514,175——
1989-05-31$2.00$2.0527,450——
1989-05-30$2.17$2.22107,325——
1989-05-26$2.00$2.0533,750——
1989-05-25$2.00$2.0563,000——
1989-05-24$2.17$2.2282,800——
1989-05-23$2.17$2.22224,325——
1989-05-22$1.89$1.9410,125——
1989-05-19$1.89$1.94119,925——
1989-05-18$2.06$2.1142,750——
1989-05-17$2.06$2.116,750——
1989-05-16$2.06$2.1154,000——
1989-05-15$1.89$1.9457,375——
1989-05-12$1.89$1.9411,250——
1989-05-11$1.89$1.9449,050——
1989-05-10$1.89$1.9421,150——
1989-05-09$2.06$2.115,625——
1989-05-08$1.89$1.9432,625——
1989-05-05$2.06$2.1146,575——
1989-05-04$2.06$2.1131,050——
1989-05-03$1.89$1.9445,900——
1989-05-02$1.89$1.9416,425——
1989-05-01$1.89$1.94450——
1989-04-28$2.06$2.1135,325——
1989-04-27$1.89$1.9452,875——
1989-04-26$2.06$2.1114,175——
1989-04-25$1.89$1.941,125——
1989-04-24$2.06$2.1124,075——
1989-04-21$1.89$1.9434,875——
1989-04-20$2.06$2.1137,800——
1989-04-19$2.06$2.1182,800——
1989-04-18$2.06$2.1175,600——
1989-04-17$2.06$2.1165,025——
1989-04-14$1.89$1.9418,225——
1989-04-13$2.06$2.1137,575——
1989-04-12$2.06$2.1178,750——
1989-04-11$2.06$2.1130,825——
1989-04-10$1.89$1.9433,750——
1989-04-07$2.06$2.1111,475——
1989-04-06$2.06$2.116,750——
1989-04-05$2.06$2.1136,225——
1989-04-04$2.06$2.1134,875——
1989-04-03$2.06$2.1149,950——
1989-03-31$2.06$2.1172,675——
1989-03-30$2.06$2.1137,800——
1989-03-29$2.06$2.11171,900——
1989-03-28$2.06$2.1189,775——
1989-03-27$2.06$2.1183,250——
1989-03-23$2.06$2.1194,500——
1989-03-22$2.06$2.1171,100——
1989-03-21$1.89$1.9425,875——
1989-03-20$2.06$2.1179,650——
1989-03-17$2.06$2.1130,375——
1989-03-16$2.00$2.05535,275——
1989-03-15$1.94$1.9942,975——
1989-03-14$2.00$2.0549,500——
1989-03-13$2.00$2.0597,200——
1989-03-10$2.00$2.0552,200——
1989-03-09$2.00$2.0591,350——
1989-03-08$1.94$1.9955,125——
1989-03-07$1.78$1.822,250——
1989-03-06$1.94$1.9933,075——
1989-03-03$1.94$1.9821,375——
1989-03-02$1.94$1.9832,175——
1989-03-01$1.78$1.812,925——
1989-02-28$1.78$1.818,775——
1989-02-27$1.78$1.811,350——
1989-02-24$1.94$1.989,000——
1989-02-23$1.78$1.81450——
1989-02-22$1.94$1.9833,750——
1989-02-21$1.94$1.9869,075——
1989-02-17$1.94$1.98239,400——
1989-02-16$1.94$1.9861,200——
1989-02-15$1.94$1.9844,325——
1989-02-14$1.94$1.9824,750——
1989-02-13$1.94$1.9874,025——
1989-02-10$2.00$2.040——
1989-02-09$2.00$2.0499,675——
1989-02-08$1.78$1.8113,950——
1989-02-07$2.00$2.0413,500——
1989-02-06$1.78$1.8156,475——
1989-02-03$1.78$1.8139,375——
1989-02-02$2.00$2.04199,800——
1989-02-01$1.78$1.8120,475——
1989-01-31$2.00$2.0489,775——
1989-01-30$1.78$1.815,400——
1989-01-27$2.00$2.0467,500——
1989-01-26$2.00$2.0430,375——
1989-01-25$2.00$2.0430,825——
1989-01-24$2.00$2.0412,375——
1989-01-23$2.00$2.0413,275——
1989-01-20$2.00$2.0493,375——
1989-01-19$2.00$2.043,375——
1989-01-18$2.00$2.0445,000——
1989-01-17$2.00$2.0422,950——
1989-01-16$1.78$1.813,825——
1989-01-13$2.00$2.042,475——
1989-01-12$2.00$2.0429,250——
1989-01-11$2.00$2.0468,400——
1989-01-10$1.78$1.8133,750——
1989-01-09$1.78$1.8125,200——
1989-01-06$1.94$1.9815,075——
1989-01-05$1.78$1.8158,725——
1989-01-04$1.78$1.8149,500——
1989-01-03$1.78$1.81225——