NASDAQ:CNXN | Historical Stock Price | PC CONNECTION INC

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
1998-03-03 to 2026-09-04
Data captured

Stock Price Chart

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

$2.85$5.93$12.32$25.62$53.28$110.801998-03-032026-08-27

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$49.66$58.6050,100——
2019-12-30$50.41$59.4870,200——
2019-12-27$51.01$60.1938,100——
2019-12-26$51.50$60.7784,000——
2019-12-24$51.76$60.7034,300——
2019-12-23$51.94$60.9187,600——
2019-12-20$52.13$61.13198,500——
2019-12-19$51.08$59.90127,600——
2019-12-18$50.01$58.64198,300——
2019-12-17$47.09$55.22178,300——
2019-12-16$48.80$57.23117,000——
2019-12-13$49.13$57.6173,700——
2019-12-12$49.50$58.0578,900——
2019-12-11$49.50$58.0566,900——
2019-12-10$49.20$57.6967,300——
2019-12-09$49.00$57.4687,000——
2019-12-06$48.68$57.0891,600——
2019-12-05$48.78$57.2062,500——
2019-12-04$49.07$57.5470,300——
2019-12-03$49.14$57.6279,400——
2019-12-02$49.08$57.5567,900——
2019-11-29$49.32$57.8444,200——
2019-11-27$49.88$58.4986,600——
2019-11-26$49.86$58.47105,800——
2019-11-25$48.95$57.40223,000——
2019-11-22$47.93$56.2183,500——
2019-11-21$49.41$57.94112,000——
2019-11-20$51.30$60.16143,900——
2019-11-19$51.62$60.5370,200——
2019-11-18$51.33$60.19114,400——
2019-11-15$50.89$59.6856,300——
2019-11-14$50.42$59.1374,200——
2019-11-13$49.68$58.2675,000——
2019-11-12$50.07$58.71140,600——
2019-11-11$48.31$56.6599,700——
2019-11-08$48.82$57.2555,800——
2019-11-07$48.22$56.5551,300——
2019-11-06$48.14$56.4599,500——
2019-11-05$48.81$57.24112,300——
2019-11-04$49.41$57.94112,000——
2019-11-01$48.67$57.07116,400——
2019-10-31$48.84$57.27198,000——
2019-10-30$44.18$51.8181,400——
2019-10-29$43.80$51.36117,900——
2019-10-28$42.52$49.8683,200——
2019-10-25$42.00$49.2567,400——
2019-10-24$41.16$48.2752,900——
2019-10-23$40.54$47.5469,100——
2019-10-22$40.54$47.5474,600——
2019-10-21$40.64$47.6692,800——
2019-10-18$40.10$47.0278,800——
2019-10-17$39.46$46.2758,000——
2019-10-16$38.80$45.5059,100——
2019-10-15$38.28$44.89106,200——
2019-10-14$38.70$45.3823,800——
2019-10-11$38.73$45.42101,900——
2019-10-10$38.89$45.6044,100——
2019-10-09$39.01$45.7553,100——
2019-10-08$39.21$45.9881,700——
2019-10-07$39.57$46.4084,100——
2019-10-04$39.65$46.5066,100——
2019-10-03$39.20$45.97105,400——
2019-10-02$39.21$45.98114,800——
2019-10-01$38.31$44.9274,700——
2019-09-30$38.90$45.62117,700——
2019-09-27$38.75$45.44138,200——
2019-09-26$38.31$44.9265,700——
2019-09-25$38.33$44.9584,100——
2019-09-24$37.39$43.8553,000——
2019-09-23$37.37$43.82100,400——
2019-09-20$36.90$43.27130,700——
2019-09-19$37.02$43.4154,400——
2019-09-18$37.45$43.9297,500——
2019-09-17$37.21$43.6350,000——
2019-09-16$36.96$43.3440,200——
2019-09-13$37.33$43.7856,500——
2019-09-12$37.43$43.8974,000——
2019-09-11$36.47$42.7779,900——
2019-09-10$35.31$41.41151,200——
2019-09-09$37.02$43.4142,500——
2019-09-06$36.19$42.4439,300——
2019-09-05$36.77$43.1259,300——
2019-09-04$35.35$41.4543,100——
2019-09-03$35.35$41.4554,400——
2019-08-30$35.23$41.3127,800——
2019-08-29$35.30$41.3931,100——
2019-08-28$34.82$40.8334,400——
2019-08-27$34.37$40.3044,000——
2019-08-26$35.11$41.1729,800——
2019-08-23$35.30$41.3961,900——
2019-08-22$36.67$43.0097,300——
2019-08-21$35.65$41.8175,500——
2019-08-20$35.15$41.2252,400——
2019-08-19$35.65$41.8141,200——
2019-08-16$35.10$41.1668,800——
2019-08-15$34.50$40.4654,600——
2019-08-14$35.16$41.2336,100——
2019-08-13$36.77$43.1226,000——
2019-08-12$36.86$43.2244,200——
2019-08-09$36.87$43.2450,800——
2019-08-08$37.86$44.4048,700——
2019-08-07$36.74$43.0860,500——
2019-08-06$36.75$43.1050,200——
2019-08-05$36.96$43.3484,300——
2019-08-02$39.85$46.73119,700——
2019-08-01$32.57$38.19111,100——
2019-07-31$32.71$38.36175,500——
2019-07-30$32.89$38.57108,800——
2019-07-29$32.95$38.6447,100——
2019-07-26$33.45$39.2331,500——
2019-07-25$33.11$38.8327,400——
2019-07-24$34.13$40.0232,800——
2019-07-23$33.45$39.2338,400——
2019-07-22$33.23$38.9743,900——
2019-07-19$33.09$38.8040,400——
2019-07-18$33.06$38.7764,300——
2019-07-17$33.86$39.7135,900——
2019-07-16$34.08$39.9631,900——
2019-07-15$34.00$39.8738,200——
2019-07-12$34.45$40.4033,900——
2019-07-11$33.97$39.8423,900——
2019-07-10$34.46$40.4128,900——
2019-07-09$34.67$40.6669,000——
2019-07-08$34.15$40.0533,900——
2019-07-05$34.86$40.8837,000——
2019-07-03$34.51$40.4736,400——
2019-07-02$34.65$40.6324,100——
2019-07-01$35.12$41.1843,100——
2019-06-28$34.98$41.0267,200——
2019-06-27$34.99$41.0331,200——
2019-06-26$34.02$39.8934,300——
2019-06-25$33.79$39.6257,000——
2019-06-24$33.97$39.8459,800——
2019-06-21$35.05$41.10185,300——
2019-06-20$35.37$41.4866,500——
2019-06-19$35.11$41.1774,300——
2019-06-18$35.09$41.1577,300——
2019-06-17$34.93$40.9673,800——
2019-06-14$34.13$40.0250,100——
2019-06-13$33.87$39.7273,300——
2019-06-12$33.06$38.7730,200——
2019-06-11$32.98$38.67133,400——
2019-06-10$33.22$38.9632,500——
2019-06-07$32.99$38.6928,300——
2019-06-06$33.15$38.8768,100——
2019-06-05$33.52$39.3146,600——
2019-06-04$33.11$38.83111,200——
2019-06-03$31.88$37.3890,500——
2019-05-31$31.74$37.2254,500——
2019-05-30$32.89$38.5732,500——
2019-05-29$32.80$38.4637,500——
2019-05-28$33.30$39.0553,900——
2019-05-24$33.45$39.2322,700——
2019-05-23$33.38$39.1440,500——
2019-05-22$34.20$40.1038,100——
2019-05-21$34.11$40.0027,200——
2019-05-20$33.82$39.6627,900——
2019-05-17$34.09$39.9842,100——
2019-05-16$35.10$41.1649,200——
2019-05-15$34.89$40.9157,000——
2019-05-14$34.86$40.8835,400——
2019-05-13$34.76$40.7656,100——
2019-05-10$35.99$42.2062,700——
2019-05-09$35.49$41.6246,500——
2019-05-08$34.92$40.9544,700——
2019-05-07$35.17$41.2437,200——
2019-05-06$35.65$41.8146,500——
2019-05-03$37.11$43.5272,900——
2019-05-02$36.54$42.8536,600——
2019-05-01$36.63$42.9558,800——
2019-04-30$37.16$43.5866,600——
2019-04-29$37.24$43.6769,400——
2019-04-26$36.54$42.8555,800——
2019-04-25$36.86$43.22106,500——
2019-04-24$37.01$43.4076,300——
2019-04-23$36.23$42.4962,500——
2019-04-22$35.13$41.2038,300——
2019-04-18$35.68$41.8449,700——
2019-04-17$35.77$41.9533,100——
2019-04-16$36.43$42.7251,800——
2019-04-15$36.22$42.4749,000——
2019-04-12$36.61$42.9325,000——
2019-04-11$36.71$43.0534,400——
2019-04-10$36.95$43.3347,600——
2019-04-09$36.61$42.9350,600——
2019-04-08$36.84$43.2032,700——
2019-04-05$37.17$43.5963,900——
2019-04-04$36.47$42.7757,300——
2019-04-03$36.42$42.7156,300——
2019-04-02$36.34$42.6181,300——
2019-04-01$36.69$43.0284,400——
2019-03-29$36.67$43.00183,200——
2019-03-28$35.94$42.1562,200——
2019-03-27$35.89$42.0954,800——
2019-03-26$36.59$42.9153,500——
2019-03-25$36.28$42.5459,200——
2019-03-22$35.67$41.8359,800——
2019-03-21$37.65$44.1552,100——
2019-03-20$37.15$43.5670,000——
2019-03-19$37.27$43.7065,700——
2019-03-18$37.78$44.3063,200——
2019-03-15$37.94$44.49197,900——
2019-03-14$38.08$44.6598,500——
2019-03-13$38.16$44.75116,800——
2019-03-12$37.99$44.5582,700——
2019-03-11$38.20$44.8083,800——
2019-03-08$37.93$44.48106,500——
2019-03-07$38.60$45.2658,300——
2019-03-06$39.55$46.38104,500——
2019-03-05$40.25$47.2087,500——
2019-03-04$41.35$48.4998,900——
2019-03-01$41.41$48.5688,100——
2019-02-28$40.24$47.1981,200——
2019-02-27$40.57$47.5769,700——
2019-02-26$41.29$48.42123,600——
2019-02-25$41.47$48.6365,200——
2019-02-22$41.79$49.0164,400——
2019-02-21$41.35$48.4961,800——
2019-02-20$42.04$49.30122,200——
2019-02-19$41.70$48.9074,100——
2019-02-15$41.51$48.6897,600——
2019-02-14$40.23$47.1878,100——
2019-02-13$39.89$46.7864,200——
2019-02-12$39.06$45.8089,500——
2019-02-11$38.60$45.2684,700——
2019-02-08$39.16$45.92109,400——
2019-02-07$33.61$39.4168,100——
2019-02-06$32.79$38.4547,400——
2019-02-05$33.09$38.8064,100——
2019-02-04$33.02$38.7231,300——
2019-02-01$32.92$38.6052,600——
2019-01-31$33.13$38.8549,400——
2019-01-30$31.95$37.4737,800——
2019-01-29$31.66$37.1330,400——
2019-01-28$31.93$37.4439,200——
2019-01-25$32.48$38.0919,800——
2019-01-24$31.94$37.4534,300——
2019-01-23$32.41$38.0149,600——
2019-01-22$32.21$37.7756,400——
2019-01-18$32.54$38.1661,400——
2019-01-17$32.08$37.6258,700——
2019-01-16$31.69$37.1671,800——
2019-01-15$31.11$36.4830,400——
2019-01-14$30.91$36.2542,900——
2019-01-11$31.49$36.9354,500——
2019-01-10$31.30$36.7045,100——
2019-01-09$31.28$36.6862,500——
2019-01-08$30.81$36.1364,500——
2019-01-07$30.63$35.9267,800——
2019-01-04$30.78$36.0966,500——
2019-01-03$29.50$34.5972,600——
2019-01-02$30.30$35.5384,500——