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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$24.20$42.92141,600——
2011-12-29$24.84$44.0566,500——
2011-12-28$24.47$43.4063,700——
2011-12-27$24.76$43.9153,000——
2011-12-23$24.77$43.9350,800——
2011-12-22$24.75$43.8987,600——
2011-12-21$25.29$44.8579,000——
2011-12-20$25.26$44.80138,000——
2011-12-19$24.19$42.90152,300——
2011-12-16$24.79$43.96369,800——
2011-12-15$24.47$43.40179,200——
2011-12-14$24.19$42.49163,100——
2011-12-13$24.61$43.23150,900——
2011-12-12$25.76$45.25120,300——
2011-12-09$26.19$46.00192,500——
2011-12-08$24.73$43.44269,500——
2011-12-07$26.00$45.67172,700——
2011-12-06$25.89$45.48196,200——
2011-12-05$25.86$45.43213,300——
2011-12-02$25.92$45.53197,100——
2011-12-01$25.69$45.13359,300——
2011-11-30$25.59$44.95372,400——
2011-11-29$23.64$41.53303,900——
2011-11-28$23.87$41.93264,100——
2011-11-25$22.83$40.1089,900——
2011-11-23$23.50$41.28128,200——
2011-11-22$24.50$43.04117,600——
2011-11-21$25.11$44.11123,800——
2011-11-18$25.06$44.02127,700——
2011-11-17$25.77$45.27130,500——
2011-11-16$25.14$44.16122,700——
2011-11-15$25.86$45.43198,800——
2011-11-14$25.90$45.50150,800——
2011-11-11$26.86$47.18160,700——
2011-11-10$25.55$44.88155,000——
2011-11-09$24.43$42.91169,600——
2011-11-08$25.40$44.62161,000——
2011-11-07$25.38$44.5895,300——
2011-11-04$25.31$44.46135,300——
2011-11-03$25.31$44.46235,200——
2011-11-02$25.81$45.34132,300——
2011-11-01$25.38$44.58188,200——
2011-10-31$25.63$45.02134,100——
2011-10-28$26.42$46.41205,300——
2011-10-27$28.19$49.52269,200——
2011-10-26$25.86$45.43142,200——
2011-10-25$25.65$45.06133,000——
2011-10-24$27.23$47.83183,600——
2011-10-21$25.84$45.39158,900——
2011-10-20$25.03$43.97109,100——
2011-10-19$24.40$42.86149,200——
2011-10-18$24.37$42.81154,400——
2011-10-17$23.80$41.81133,800——
2011-10-14$24.63$43.2689,300——
2011-10-13$24.12$42.37157,100——
2011-10-12$25.02$43.95158,300——
2011-10-11$24.89$43.72175,500——
2011-10-10$25.06$44.02147,600——
2011-10-07$23.95$42.07212,800——
2011-10-06$24.08$42.30284,000——
2011-10-05$23.24$40.82163,400——
2011-10-04$23.63$41.51262,700——
2011-10-03$21.98$38.61261,100——
2011-09-30$22.56$39.63199,000——
2011-09-29$23.23$40.81174,100——
2011-09-28$23.28$40.89146,500——
2011-09-27$24.51$43.05186,800——
2011-09-26$24.13$42.39136,500——
2011-09-23$23.25$40.84248,200——
2011-09-22$22.79$40.03268,600——
2011-09-21$22.93$40.28262,700——
2011-09-20$23.32$40.96300,200——
2011-09-19$24.03$42.21199,900——
2011-09-16$24.03$42.21637,100——
2011-09-15$24.02$42.19158,900——
2011-09-14$24.18$42.47138,700——
2011-09-13$23.86$41.91247,300——
2011-09-12$23.94$42.05265,400——
2011-09-09$23.71$41.65307,400——
2011-09-08$23.36$41.0362,600——
2011-09-07$24.35$42.37220,900——
2011-09-06$24.13$41.99232,300——
2011-09-02$23.52$40.92254,200——
2011-09-01$23.85$41.50228,600——
2011-08-31$25.38$44.16197,400——
2011-08-30$25.39$44.18174,500——
2011-08-29$25.58$44.51116,900——
2011-08-26$24.69$42.96145,100——
2011-08-25$23.91$41.60139,500——
2011-08-24$25.02$43.53147,000——
2011-08-23$25.22$43.88168,400——
2011-08-22$23.81$41.43185,100——
2011-08-19$23.18$40.33277,000——
2011-08-18$23.58$41.03323,100——
2011-08-17$24.42$42.49198,100——
2011-08-16$24.92$43.36199,900——
2011-08-15$25.56$44.47157,700——
2011-08-12$25.68$44.68215,900——
2011-08-11$26.36$45.87206,300——
2011-08-10$25.22$43.88318,100——
2011-08-09$27.16$47.26411,700——
2011-08-08$25.00$43.50376,400——
2011-08-05$26.52$46.14301,000——
2011-08-04$25.97$45.19219,600——
2011-08-03$27.88$48.51233,400——
2011-08-02$26.42$45.97219,800——
2011-08-01$28.00$48.72220,900——
2011-07-29$27.82$48.41174,700——
2011-07-28$27.85$48.46119,300——
2011-07-27$27.96$48.65174,000——
2011-07-26$29.23$50.86124,600——
2011-07-25$28.73$49.99130,100——
2011-07-22$29.65$51.5990,600——
2011-07-21$29.36$51.09234,500——
2011-07-20$28.85$50.20263,300——
2011-07-19$29.81$51.87202,700——
2011-07-18$28.68$49.90161,100——
2011-07-15$28.67$49.89157,000——
2011-07-14$28.60$49.76144,000——
2011-07-13$28.92$50.32140,500——
2011-07-12$28.65$49.85177,800——
2011-07-11$28.36$49.35200,700——
2011-07-08$28.65$49.85315,200——
2011-07-07$27.94$48.62719,600——
2011-07-06$30.74$53.49193,400——
2011-07-05$30.32$52.76215,400——
2011-07-01$29.34$51.05146,300——
2011-06-30$28.80$50.1176,200——
2011-06-29$29.01$50.48106,800——
2011-06-28$29.38$51.12118,800——
2011-06-27$28.51$49.61123,300——
2011-06-24$28.19$49.05167,500——
2011-06-23$28.38$49.38259,500——
2011-06-22$27.99$48.70204,900——
2011-06-21$29.25$50.89183,100——
2011-06-20$28.95$50.37217,500——
2011-06-17$28.44$49.49513,300——
2011-06-16$27.43$47.73105,900——
2011-06-15$27.16$47.26119,200——
2011-06-14$27.66$48.13165,400——
2011-06-13$27.12$47.19207,800——
2011-06-10$26.82$46.67249,900——
2011-06-09$27.34$47.57216,200——
2011-06-08$25.89$44.65224,400——
2011-06-07$26.29$45.34212,000——
2011-06-06$25.90$44.67190,200——
2011-06-03$26.15$45.10171,900——
2011-06-02$26.14$45.08254,300——
2011-06-01$26.27$45.30383,400——
2011-05-31$27.22$46.94236,300——
2011-05-27$26.33$45.4198,600——
2011-05-26$26.45$45.61110,900——
2011-05-25$25.98$44.80118,200——
2011-05-24$25.90$44.67132,500——
2011-05-23$25.67$44.27224,300——
2011-05-20$25.45$43.89274,300——
2011-05-19$26.39$45.51235,200——
2011-05-18$25.51$43.9992,800——
2011-05-17$25.30$43.6396,700——
2011-05-16$25.30$43.63141,200——
2011-05-13$25.96$44.7779,000——
2011-05-12$26.39$45.5196,000——
2011-05-11$25.71$44.34107,500——
2011-05-10$26.16$45.11111,800——
2011-05-09$25.53$44.0376,000——
2011-05-06$25.41$43.8282,000——
2011-05-05$25.59$44.13170,600——
2011-05-04$25.86$44.60108,000——
2011-05-03$25.67$44.27116,000——
2011-05-02$25.11$43.30123,000——
2011-04-29$25.51$43.99120,000——
2011-04-28$25.42$43.8470,100——
2011-04-27$25.64$44.22149,300——
2011-04-26$24.78$42.73116,300——
2011-04-25$24.61$42.4489,300——
2011-04-21$24.75$42.6888,400——
2011-04-20$25.11$43.3097,400——
2011-04-19$24.17$41.6892,700——
2011-04-18$24.49$42.2389,100——
2011-04-15$24.92$42.98162,300——
2011-04-14$24.89$42.9279,300——
2011-04-13$25.03$43.16131,400——
2011-04-12$25.09$43.27163,500——
2011-04-11$25.06$43.2297,700——
2011-04-08$24.86$42.87132,100——
2011-04-07$25.33$43.68146,300——
2011-04-06$24.78$42.73158,800——
2011-04-05$24.89$42.92112,100——
2011-04-04$24.12$41.6098,500——
2011-04-01$24.51$42.2793,400——
2011-03-31$24.50$42.25136,700——
2011-03-30$24.76$42.7092,600——
2011-03-29$24.17$41.6897,900——
2011-03-28$23.72$40.9199,500——
2011-03-25$24.15$41.65147,300——
2011-03-24$23.73$40.92148,300——
2011-03-23$23.42$40.39207,600——
2011-03-22$23.35$40.27195,300——
2011-03-21$23.74$40.94289,900——
2011-03-18$23.10$39.841,620,500——
2011-03-17$23.03$39.72466,900——
2011-03-16$23.59$40.68221,400——
2011-03-15$23.81$41.06192,000——
2011-03-14$23.74$40.94271,700——
2011-03-11$24.00$41.39106,400——
2011-03-10$23.98$41.35142,100——
2011-03-09$24.13$41.6152,800——
2011-03-08$24.12$41.6081,000——
2011-03-07$23.98$41.35120,500——
2011-03-04$24.20$41.73112,900——
2011-03-03$24.43$42.13126,100——
2011-03-02$24.31$41.60109,200——
2011-03-01$23.93$40.95183,300——
2011-02-28$24.25$41.50102,100——
2011-02-25$24.53$41.9891,400——
2011-02-24$24.06$41.18136,500——
2011-02-23$23.95$40.99166,000——
2011-02-22$24.42$41.79222,400——
2011-02-18$24.11$41.26110,700——
2011-02-17$24.12$41.2897,900——
2011-02-16$24.13$41.30108,700——
2011-02-15$24.01$41.09121,500——
2011-02-14$24.48$41.9073,300——
2011-02-11$24.76$42.37127,800——
2011-02-10$24.59$42.0881,700——
2011-02-09$24.57$42.0563,700——
2011-02-08$24.55$42.01103,500——
2011-02-07$24.53$41.9849,100——
2011-02-04$24.51$41.95116,900——
2011-02-03$24.72$42.31120,700——
2011-02-02$24.45$41.84112,700——
2011-02-01$24.89$42.60133,500——
2011-01-31$24.44$41.83123,100——
2011-01-28$24.23$41.47169,100——
2011-01-27$24.50$41.93144,600——
2011-01-26$24.31$41.60172,100——
2011-01-25$24.30$41.59113,200——
2011-01-24$24.47$41.8877,100——
2011-01-21$24.35$41.67251,900——
2011-01-20$24.43$41.81123,100——
2011-01-19$24.34$41.66235,900——
2011-01-18$25.28$43.26118,100——
2011-01-14$25.80$44.1594,700——
2011-01-13$25.94$44.39115,300——
2011-01-12$26.19$44.8272,900——
2011-01-11$26.09$44.65117,000——
2011-01-10$25.61$43.83141,600——
2011-01-07$26.20$44.8493,500——
2011-01-06$26.20$44.84204,200——
2011-01-05$26.91$46.05134,700——
2011-01-04$27.14$46.4588,300——
2011-01-03$27.87$47.70101,000——