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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$27.43$54.00156,400——
2012-12-28$26.46$52.09107,400——
2012-12-27$26.52$52.21107,300——
2012-12-26$26.41$52.00132,900——
2012-12-24$27.72$54.5763,100——
2012-12-21$27.70$54.54520,600——
2012-12-20$27.42$53.98110,500——
2012-12-19$27.65$54.44153,000——
2012-12-18$27.28$53.7189,600——
2012-12-17$27.18$53.51145,900——
2012-12-14$26.16$51.50103,300——
2012-12-13$26.14$51.4697,100——
2012-12-12$26.08$51.3553,600——
2012-12-11$29.54$53.73197,700——
2012-12-10$29.62$53.87159,200——
2012-12-07$29.29$53.27108,200——
2012-12-06$29.14$53.00136,100——
2012-12-05$28.88$52.53206,000——
2012-12-04$29.72$54.06248,600——
2012-12-03$29.99$54.55221,700——
2012-11-30$29.06$52.85150,900——
2012-11-29$29.55$53.7591,500——
2012-11-28$29.82$54.2494,700——
2012-11-27$28.78$52.3570,100——
2012-11-26$28.43$51.71109,300——
2012-11-23$29.15$53.0243,600——
2012-11-21$28.45$51.7546,300——
2012-11-20$28.10$51.1199,100——
2012-11-19$28.22$51.3388,000——
2012-11-16$27.32$49.69120,100——
2012-11-15$27.66$50.3176,400——
2012-11-14$27.72$50.42108,400——
2012-11-13$27.99$50.91131,000——
2012-11-12$27.97$50.8726,700——
2012-11-09$27.97$50.8770,400——
2012-11-08$27.95$50.84108,600——
2012-11-07$28.66$52.13109,700——
2012-11-06$29.86$54.3179,100——
2012-11-05$29.47$53.60108,000——
2012-11-02$28.32$51.5182,800——
2012-11-01$28.86$52.49139,500——
2012-10-31$28.38$51.6278,400——
2012-10-26$28.73$52.2577,900——
2012-10-25$28.62$52.0563,400——
2012-10-24$28.30$51.4728,600——
2012-10-23$28.36$51.5877,900——
2012-10-22$28.45$51.7567,800——
2012-10-19$29.01$52.76143,600——
2012-10-18$29.57$53.7880,000——
2012-10-17$29.40$53.4776,200——
2012-10-16$29.32$53.3373,400——
2012-10-15$29.32$53.3364,400——
2012-10-12$29.13$52.9864,800——
2012-10-11$29.41$53.4977,000——
2012-10-10$29.41$53.4983,100——
2012-10-09$29.06$52.8575,500——
2012-10-08$30.45$55.3897,400——
2012-10-05$30.29$55.09127,400——
2012-10-04$30.28$55.07108,100——
2012-10-03$29.60$53.8479,300——
2012-10-02$29.97$54.51101,400——
2012-10-01$30.15$54.8483,800——
2012-09-28$29.71$54.0462,000——
2012-09-27$29.73$54.0777,400——
2012-09-26$29.47$53.6089,300——
2012-09-25$29.99$54.55108,600——
2012-09-24$30.36$55.2291,900——
2012-09-21$30.20$54.93399,600——
2012-09-20$30.68$55.80120,500——
2012-09-19$30.68$55.8096,900——
2012-09-18$30.55$55.5685,000——
2012-09-17$31.09$56.5592,400——
2012-09-14$31.40$57.11108,900——
2012-09-13$31.29$56.91137,500——
2012-09-12$30.98$56.3562,100——
2012-09-11$31.10$56.5791,600——
2012-09-10$31.25$56.84112,200——
2012-09-07$31.23$56.80113,900——
2012-09-06$31.75$57.75183,900——
2012-09-05$29.94$54.00249,500——
2012-09-04$30.61$55.21154,200——
2012-08-31$29.37$52.9767,300——
2012-08-30$29.75$53.6641,600——
2012-08-29$30.07$54.2455,300——
2012-08-28$29.64$53.4681,600——
2012-08-27$29.30$52.85151,300——
2012-08-24$29.11$52.5051,400——
2012-08-23$29.16$52.5966,100——
2012-08-22$29.69$53.5570,600——
2012-08-21$29.47$53.1591,800——
2012-08-20$29.47$53.15110,900——
2012-08-17$29.65$53.48149,100——
2012-08-16$29.99$54.09123,900——
2012-08-15$30.01$54.13155,200——
2012-08-14$29.95$54.02152,800——
2012-08-13$29.88$53.8977,200——
2012-08-10$30.16$54.4062,700——
2012-08-09$30.04$54.1892,600——
2012-08-08$30.03$54.1686,100——
2012-08-07$30.22$54.51117,900——
2012-08-06$29.48$53.1787,300——
2012-08-03$29.59$53.3796,400——
2012-08-02$28.22$50.90171,500——
2012-08-01$27.50$49.60142,300——
2012-07-31$28.00$50.50127,800——
2012-07-30$29.33$52.9041,900——
2012-07-27$29.34$52.9299,400——
2012-07-26$28.47$51.3521,600——
2012-07-25$28.13$50.7491,400——
2012-07-24$28.17$50.81128,100——
2012-07-23$28.26$50.97113,200——
2012-07-20$28.29$51.02110,900——
2012-07-19$28.64$51.6655,900——
2012-07-18$28.68$51.73142,100——
2012-07-17$28.38$51.1986,000——
2012-07-16$28.45$51.3195,700——
2012-07-13$28.60$51.58174,900——
2012-07-12$27.69$49.94149,700——
2012-07-11$27.69$49.94134,600——
2012-07-10$28.23$50.92131,400——
2012-07-09$28.22$50.90243,900——
2012-07-06$28.38$51.19199,600——
2012-07-05$28.39$51.21466,100——
2012-07-03$31.71$57.19105,700——
2012-07-02$31.27$56.40137,700——
2012-06-29$30.46$54.94143,700——
2012-06-28$29.22$52.70120,700——
2012-06-27$29.17$52.6187,300——
2012-06-26$29.07$52.43139,700——
2012-06-25$29.52$53.24105,700——
2012-06-22$29.73$53.62133,500——
2012-06-21$29.23$52.72124,500——
2012-06-20$29.75$53.6693,600——
2012-06-19$29.59$53.37153,500——
2012-06-18$28.98$52.27129,200——
2012-06-15$29.33$52.90383,600——
2012-06-14$28.63$51.64172,800——
2012-06-13$27.99$50.48192,500——
2012-06-12$29.06$52.41194,100——
2012-06-11$28.74$51.84181,200——
2012-06-08$29.41$53.04166,800——
2012-06-07$29.71$53.59209,000——
2012-06-06$30.03$53.71243,600——
2012-06-05$28.12$50.30168,800——
2012-06-04$28.25$50.53191,000——
2012-06-01$27.60$49.37148,100——
2012-05-31$28.70$51.33160,800——
2012-05-30$28.45$50.8978,200——
2012-05-29$29.34$52.4897,900——
2012-05-25$29.33$52.46131,500——
2012-05-24$28.80$51.51139,600——
2012-05-23$28.75$51.42221,000——
2012-05-22$28.56$51.08139,000——
2012-05-21$28.80$51.51157,100——
2012-05-18$28.86$51.62196,200——
2012-05-17$27.99$50.06176,200——
2012-05-16$28.12$50.30137,500——
2012-05-15$28.06$50.1986,000——
2012-05-14$27.59$49.35129,000——
2012-05-11$27.74$49.6292,000——
2012-05-10$28.30$50.6281,400——
2012-05-09$27.94$49.97111,000——
2012-05-08$27.50$49.19255,900——
2012-05-07$27.93$49.96136,000——
2012-05-04$27.88$49.87137,400——
2012-05-03$27.98$50.05134,900——
2012-05-02$28.86$51.62101,000——
2012-05-01$27.74$49.62118,700——
2012-04-30$27.83$49.78113,000——
2012-04-27$29.08$52.01117,200——
2012-04-26$28.31$50.6498,700——
2012-04-25$27.92$49.9486,600——
2012-04-24$27.42$49.04119,200——
2012-04-23$27.44$49.0895,900——
2012-04-20$27.75$49.63113,100——
2012-04-19$27.72$49.58101,700——
2012-04-18$28.69$51.3292,100——
2012-04-17$28.69$51.32193,900——
2012-04-16$27.66$49.47126,000——
2012-04-13$27.19$48.63163,200——
2012-04-12$27.52$49.2299,700——
2012-04-11$27.44$49.08149,700——
2012-04-10$26.50$47.40185,000——
2012-04-09$27.21$48.67118,100——
2012-04-05$27.29$48.81153,400——
2012-04-04$27.38$48.97103,200——
2012-04-03$27.85$49.81126,400——
2012-04-02$28.26$50.55122,200——
2012-03-30$27.64$49.44100,000——
2012-03-29$27.99$50.06122,100——
2012-03-28$28.00$50.08130,100——
2012-03-27$28.25$50.53144,700——
2012-03-26$28.64$51.23145,800——
2012-03-23$27.21$48.67227,800——
2012-03-22$27.56$49.29168,400——
2012-03-21$27.59$49.3594,300——
2012-03-20$27.46$49.12117,600——
2012-03-19$27.43$49.06217,300——
2012-03-16$28.11$50.28476,100——
2012-03-15$27.62$49.40157,600——
2012-03-14$27.56$49.29115,300——
2012-03-13$28.08$50.22201,200——
2012-03-12$27.40$49.0185,800——
2012-03-09$27.23$48.70162,600——
2012-03-08$26.72$47.79137,600——
2012-03-07$26.53$47.45143,100——
2012-03-06$25.93$46.38160,100——
2012-03-05$26.22$46.90189,300——
2012-03-02$26.03$46.56183,900——
2012-03-01$26.75$47.8562,000——
2012-02-29$27.11$48.08114,800——
2012-02-28$27.94$49.55198,100——
2012-02-27$27.69$49.11145,400——
2012-02-24$27.68$49.09127,800——
2012-02-23$28.46$50.47136,300——
2012-02-22$27.89$49.46133,000——
2012-02-21$28.41$50.38220,000——
2012-02-17$28.85$51.1692,500——
2012-02-16$28.55$50.63118,500——
2012-02-15$27.80$49.30141,200——
2012-02-14$28.69$50.88160,900——
2012-02-13$28.63$50.77143,400——
2012-02-10$28.00$49.66104,200——
2012-02-09$28.76$51.0092,900——
2012-02-08$29.04$51.5092,500——
2012-02-07$29.19$51.77127,400——
2012-02-06$28.49$50.53101,100——
2012-02-03$28.53$50.60137,900——
2012-02-02$27.35$48.50120,300——
2012-02-01$27.29$48.40163,700——
2012-01-31$26.81$47.55159,200——
2012-01-30$26.65$47.2679,100——
2012-01-27$26.95$47.7987,200——
2012-01-26$26.61$47.19117,700——
2012-01-25$26.78$47.49175,000——
2012-01-24$26.20$46.46123,700——
2012-01-23$25.75$45.6791,900——
2012-01-20$25.88$45.90193,600——
2012-01-19$25.64$45.47120,500——
2012-01-18$25.22$44.73161,400——
2012-01-17$24.01$42.58108,500——
2012-01-13$23.98$42.53100,600——
2012-01-12$24.24$42.9987,000——
2012-01-11$24.20$42.92179,400——
2012-01-10$24.27$43.04109,100——
2012-01-09$24.21$42.93150,000——
2012-01-06$23.63$41.91279,100——
2012-01-05$24.50$43.45189,200——
2012-01-04$24.01$42.58204,900——
2012-01-03$24.33$43.15148,100——