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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.40$48.89139,900——
2019-12-30$17.45$49.03176,400——
2019-12-27$17.22$48.38118,600——
2019-12-26$17.44$49.0090,300——
2019-12-24$17.60$49.4556,000——
2019-12-23$17.41$48.92132,200——
2019-12-20$17.72$49.79698,500——
2019-12-19$17.71$49.76178,700——
2019-12-18$17.88$50.24106,600——
2019-12-17$17.72$49.79144,200——
2019-12-16$17.60$49.45236,800——
2019-12-13$17.80$50.01138,200——
2019-12-12$18.53$51.14190,800——
2019-12-11$18.55$51.19140,300——
2019-12-10$19.04$52.54158,800——
2019-12-09$18.85$52.02206,100——
2019-12-06$18.49$51.03229,500——
2019-12-05$18.46$50.94178,200——
2019-12-04$18.55$51.19169,700——
2019-12-03$18.80$51.88176,900——
2019-12-02$18.98$52.38161,100——
2019-11-29$19.06$52.60108,900——
2019-11-27$19.30$53.2682,200——
2019-11-26$19.15$52.85207,200——
2019-11-25$19.40$53.54131,600——
2019-11-22$18.74$51.72168,200——
2019-11-21$18.24$50.34195,000——
2019-11-20$17.51$48.32223,600——
2019-11-19$17.90$49.40119,400——
2019-11-18$18.07$49.87158,900——
2019-11-15$17.93$49.4886,500——
2019-11-14$18.09$49.92100,600——
2019-11-13$18.11$49.98181,200——
2019-11-12$18.27$50.42125,200——
2019-11-11$18.16$50.1179,900——
2019-11-08$18.04$49.7877,600——
2019-11-07$18.23$50.3175,700——
2019-11-06$18.12$50.00103,000——
2019-11-05$18.16$50.11105,100——
2019-11-04$17.79$49.09197,200——
2019-11-01$17.73$48.93180,000——
2019-10-31$17.49$48.27188,900——
2019-10-30$17.60$48.57184,500——
2019-10-29$17.47$48.21109,300——
2019-10-28$17.33$47.8296,800——
2019-10-25$17.29$47.71143,100——
2019-10-24$17.12$47.24165,500——
2019-10-23$17.17$47.3890,800——
2019-10-22$17.56$48.4698,900——
2019-10-21$17.81$49.15165,700——
2019-10-18$17.77$49.04141,900——
2019-10-17$18.24$50.34238,200——
2019-10-16$17.46$48.18102,000——
2019-10-15$17.24$47.58125,500——
2019-10-14$17.08$47.13106,300——
2019-10-11$17.51$48.32140,600——
2019-10-10$17.27$47.66105,300——
2019-10-09$17.10$47.1989,100——
2019-10-08$17.28$47.69130,900——
2019-10-07$17.14$47.30103,600——
2019-10-04$17.34$47.85100,500——
2019-10-03$17.02$46.97140,200——
2019-10-02$17.23$47.55108,700——
2019-10-01$17.43$48.10101,800——
2019-09-30$17.61$48.60133,800——
2019-09-27$17.20$47.47128,800——
2019-09-26$17.46$48.1898,000——
2019-09-25$17.29$47.71151,200——
2019-09-24$17.35$47.88224,700——
2019-09-23$16.96$46.80178,400——
2019-09-20$16.85$46.50594,800——
2019-09-19$16.98$46.86143,100——
2019-09-18$16.96$46.80136,300——
2019-09-17$16.96$46.80163,400——
2019-09-16$16.97$46.83127,300——
2019-09-13$17.24$47.58145,400——
2019-09-12$17.65$47.80231,500——
2019-09-11$17.43$47.20180,600——
2019-09-10$16.69$45.20227,100——
2019-09-09$16.84$45.60157,500——
2019-09-06$16.46$44.57146,300——
2019-09-05$16.56$44.85239,400——
2019-09-04$16.38$44.36223,900——
2019-09-03$16.91$45.79152,300——
2019-08-30$17.13$46.39159,300——
2019-08-29$17.44$47.23281,000——
2019-08-28$17.10$46.31258,500——
2019-08-27$16.87$45.68425,400——
2019-08-26$16.61$44.98332,700——
2019-08-23$15.99$43.30553,700——
2019-08-22$16.36$44.30432,400——
2019-08-21$13.83$37.45151,300——
2019-08-20$13.64$36.94118,100——
2019-08-19$13.50$36.56137,400——
2019-08-16$13.24$35.85202,700——
2019-08-15$12.90$34.93166,800——
2019-08-14$13.10$35.48194,700——
2019-08-13$13.52$36.61145,200——
2019-08-12$13.22$35.80113,900——
2019-08-09$13.23$35.83159,000——
2019-08-08$13.74$37.21186,000——
2019-08-07$13.94$37.7598,900——
2019-08-06$13.82$37.43105,300——
2019-08-05$13.47$36.48191,300——
2019-08-02$13.72$37.15156,500——
2019-08-01$13.72$37.15198,200——
2019-07-31$14.37$38.91162,500——
2019-07-30$14.31$38.7591,200——
2019-07-29$14.20$38.45111,100——
2019-07-26$14.04$38.02156,900——
2019-07-25$13.85$37.51142,300——
2019-07-24$14.02$37.97165,500——
2019-07-23$13.74$37.21179,800——
2019-07-22$13.70$37.10169,400——
2019-07-19$13.97$37.83144,000——
2019-07-18$13.94$37.75197,600——
2019-07-17$14.03$37.99167,300——
2019-07-16$14.29$38.70140,200——
2019-07-15$14.24$38.56171,900——
2019-07-12$14.16$38.35256,200——
2019-07-11$13.86$37.53392,900——
2019-07-10$13.16$35.64234,900——
2019-07-09$12.98$35.15317,800——
2019-07-08$13.14$35.58283,200——
2019-07-05$12.89$34.91194,000——
2019-07-03$12.36$33.4799,800——
2019-07-02$12.26$33.20166,400——
2019-07-01$12.19$33.01208,600——
2019-06-28$12.32$33.36461,200——
2019-06-27$12.09$32.74151,500——
2019-06-26$12.15$32.90187,500——
2019-06-25$12.06$32.66323,700——
2019-06-24$12.46$33.74312,700——
2019-06-21$12.63$34.20836,900——
2019-06-20$12.37$33.50272,800——
2019-06-19$12.33$33.39294,100——
2019-06-18$12.63$34.20160,100——
2019-06-17$12.64$34.23145,100——
2019-06-14$12.40$33.58142,600——
2019-06-13$12.48$33.80203,900——
2019-06-12$12.40$33.58217,400——
2019-06-11$12.29$33.28312,200——
2019-06-10$12.38$33.53230,000——
2019-06-07$12.71$34.42366,500——
2019-06-06$12.88$33.99340,800——
2019-06-05$12.76$33.67211,700——
2019-06-04$12.85$33.91270,000——
2019-06-03$12.81$33.80416,000——
2019-05-31$12.39$32.69727,300——
2019-05-30$13.72$36.20218,700——
2019-05-29$13.56$35.78376,800——
2019-05-28$13.66$36.04273,700——
2019-05-24$13.94$36.78320,500——
2019-05-23$13.82$36.47357,900——
2019-05-22$13.23$34.91219,900——
2019-05-21$13.62$35.94314,700——
2019-05-20$13.53$35.70376,000——
2019-05-17$13.44$35.46331,300——
2019-05-16$13.73$36.23181,200——
2019-05-15$13.74$36.26135,000——
2019-05-14$13.82$36.47140,500——
2019-05-13$13.80$36.41155,200——
2019-05-10$14.38$37.94130,900——
2019-05-09$14.30$37.73167,400——
2019-05-08$14.60$38.52152,600——
2019-05-07$14.34$37.84208,200——
2019-05-06$14.79$39.03187,000——
2019-05-03$15.33$40.45250,000——
2019-05-02$14.85$39.18140,400——
2019-05-01$14.61$38.55422,800——
2019-04-30$15.16$40.00320,400——
2019-04-29$14.71$38.81155,600——
2019-04-26$14.74$38.89187,800——
2019-04-25$14.33$37.81172,600——
2019-04-24$14.48$38.21185,300——
2019-04-23$13.68$36.10192,600——
2019-04-22$13.56$35.78306,800——
2019-04-18$14.21$37.50187,900——
2019-04-17$14.07$37.13141,000——
2019-04-16$13.81$36.44152,700——
2019-04-15$13.78$36.36136,900——
2019-04-12$13.78$36.36221,900——
2019-04-11$13.40$35.36426,300——
2019-04-10$13.50$35.62184,100——
2019-04-09$13.62$35.94286,800——
2019-04-08$14.71$38.81212,700——
2019-04-05$15.14$39.95184,200——
2019-04-04$15.35$40.50141,300——
2019-04-03$15.10$39.84209,400——
2019-04-02$15.12$39.90121,300——
2019-04-01$15.28$40.32236,000——
2019-03-29$14.98$39.53305,300——
2019-03-28$15.07$39.76256,700——
2019-03-27$15.02$39.63352,800——
2019-03-26$14.56$38.42227,300——
2019-03-25$14.34$37.84179,300——
2019-03-22$14.08$37.15209,100——
2019-03-21$14.02$36.99316,500——
2019-03-20$13.99$36.91225,200——
2019-03-19$13.91$36.70243,400——
2019-03-18$13.73$36.23328,400——
2019-03-15$13.35$35.23674,000——
2019-03-14$13.44$35.46370,400——
2019-03-13$13.51$35.65274,700——
2019-03-12$13.34$35.20198,200——
2019-03-11$13.46$35.52278,000——
2019-03-08$13.20$34.83275,700——
2019-03-07$14.00$36.07335,300——
2019-03-06$15.08$38.85199,900——
2019-03-05$15.20$39.16150,900——
2019-03-04$15.20$39.16282,100——
2019-03-01$15.63$40.27209,100——
2019-02-28$15.74$40.55225,500——
2019-02-27$15.43$39.75155,600——
2019-02-26$15.20$39.16213,600——
2019-02-25$15.22$39.21211,700——
2019-02-22$15.19$39.14147,500——
2019-02-21$14.86$38.29311,000——
2019-02-20$15.31$39.45194,100——
2019-02-19$15.16$39.06355,300——
2019-02-15$15.27$39.34284,900——
2019-02-14$14.96$38.54240,700——
2019-02-13$15.22$39.21196,200——
2019-02-12$15.36$39.57204,200——
2019-02-11$15.30$39.42248,000——
2019-02-08$14.88$38.34176,000——
2019-02-07$14.76$38.03171,100——
2019-02-06$14.79$38.11136,900——
2019-02-05$15.13$38.98187,800——
2019-02-04$14.81$38.16237,300——
2019-02-01$14.73$37.95214,700——
2019-01-31$14.85$38.26233,000——
2019-01-30$14.81$38.16172,600——
2019-01-29$15.16$39.06211,100——
2019-01-28$15.43$39.75104,400——
2019-01-25$15.52$39.99165,400——
2019-01-24$15.17$39.08131,900——
2019-01-23$15.32$39.47142,800——
2019-01-22$15.24$39.27245,400——
2019-01-18$15.70$40.45458,600——
2019-01-17$15.16$39.06202,800——
2019-01-16$14.75$38.00421,000——
2019-01-15$14.79$38.11169,300——
2019-01-14$14.90$38.39238,000——
2019-01-11$14.63$37.69274,100——
2019-01-10$13.86$35.71347,500——
2019-01-09$15.37$39.60212,100——
2019-01-08$15.45$39.81190,600——
2019-01-07$15.41$39.70355,300——
2019-01-04$14.72$37.93275,400——
2019-01-03$14.40$37.10311,000——
2019-01-02$14.30$36.84563,300——