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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.29$55.8038,300——
2020-12-30$47.46$56.0046,400——
2020-12-29$46.01$54.2952,500——
2020-12-28$45.65$53.8658,000——
2020-12-24$44.27$52.2422,000——
2020-12-23$44.61$52.6432,400——
2020-12-22$44.39$52.3847,000——
2020-12-21$45.02$53.1245,200——
2020-12-18$45.63$53.84333,000——
2020-12-17$46.88$55.3271,600——
2020-12-16$46.45$54.8147,000——
2020-12-15$47.06$55.5368,600——
2020-12-14$46.06$54.35103,200——
2020-12-11$45.06$53.1747,300——
2020-12-10$45.68$53.9048,600——
2020-12-09$45.79$54.0379,800——
2020-12-08$45.39$53.5656,000——
2020-12-07$46.16$54.4756,900——
2020-12-04$46.45$54.8148,200——
2020-12-03$46.17$54.4837,600——
2020-12-02$46.37$54.7151,500——
2020-12-01$46.45$54.8165,700——
2020-11-30$45.65$53.8692,700——
2020-11-27$46.55$54.9319,800——
2020-11-25$46.34$54.6871,300——
2020-11-24$46.42$54.7793,400——
2020-11-23$45.08$53.19100,700——
2020-11-20$44.98$53.0768,900——
2020-11-19$45.10$53.2254,500——
2020-11-18$45.33$53.4961,900——
2020-11-17$45.65$53.8689,400——
2020-11-16$46.88$55.3263,400——
2020-11-13$46.82$55.25126,800——
2020-11-12$47.23$55.73111,100——
2020-11-11$51.60$60.89133,100——
2020-11-10$51.60$60.89239,700——
2020-11-09$52.34$61.76165,100——
2020-11-06$49.78$58.7466,200——
2020-11-05$49.29$58.1693,000——
2020-11-04$47.74$56.3331,800——
2020-11-03$47.62$56.1950,000——
2020-11-02$46.14$54.4453,700——
2020-10-30$45.55$53.7587,600——
2020-10-29$45.32$53.4886,900——
2020-10-28$45.72$53.95144,600——
2020-10-27$47.06$55.5361,100——
2020-10-26$46.62$55.01116,100——
2020-10-23$47.60$56.1748,900——
2020-10-22$46.66$55.0646,000——
2020-10-21$45.95$54.2243,700——
2020-10-20$45.67$53.8948,500——
2020-10-19$45.00$53.1036,700——
2020-10-16$45.09$53.2034,000——
2020-10-15$45.00$53.1033,300——
2020-10-14$45.10$53.22142,400——
2020-10-13$44.85$52.9236,100——
2020-10-12$44.27$52.2445,900——
2020-10-09$43.81$51.6961,100——
2020-10-08$43.15$50.9187,400——
2020-10-07$43.46$51.2857,000——
2020-10-06$42.42$50.0551,700——
2020-10-05$42.00$49.5665,400——
2020-10-02$41.23$48.6544,300——
2020-10-01$41.40$48.8567,300——
2020-09-30$41.06$48.4591,500——
2020-09-29$41.44$48.9042,800——
2020-09-28$41.33$48.7764,200——
2020-09-25$40.32$47.5869,300——
2020-09-24$40.84$48.1960,500——
2020-09-23$40.52$47.8180,500——
2020-09-22$40.56$47.8631,500——
2020-09-21$40.27$47.5262,800——
2020-09-18$42.51$50.16187,500——
2020-09-17$42.33$49.9566,500——
2020-09-16$43.82$51.71132,700——
2020-09-15$42.13$49.7168,800——
2020-09-14$41.49$48.96139,500——
2020-09-11$43.85$51.7476,900——
2020-09-10$43.84$51.7355,600——
2020-09-09$44.69$52.7379,200——
2020-09-08$43.11$50.87114,500——
2020-09-04$44.05$51.98109,900——
2020-09-03$44.50$52.51198,800——
2020-09-02$46.05$54.3465,600——
2020-09-01$45.26$53.4078,500——
2020-08-31$44.29$52.2670,000——
2020-08-28$44.60$52.6385,300——
2020-08-27$43.86$51.7585,500——
2020-08-26$43.72$51.5939,400——
2020-08-25$44.06$51.9926,200——
2020-08-24$44.06$51.9938,100——
2020-08-21$43.64$51.4949,600——
2020-08-20$44.49$52.5032,400——
2020-08-19$44.80$52.8660,700——
2020-08-18$44.49$52.5046,400——
2020-08-17$45.78$54.0239,700——
2020-08-14$46.79$55.2166,500——
2020-08-13$47.71$56.3067,900——
2020-08-12$47.75$56.3484,700——
2020-08-11$46.26$54.58173,500——
2020-08-10$47.74$56.33108,400——
2020-08-07$46.60$54.9960,900——
2020-08-06$46.53$54.9063,300——
2020-08-05$46.04$54.3281,000——
2020-08-04$45.19$53.3256,300——
2020-08-03$44.53$52.5482,700——
2020-07-31$43.70$51.5695,300——
2020-07-30$43.58$51.4257,400——
2020-07-29$43.56$51.4071,400——
2020-07-28$41.89$49.43106,800——
2020-07-27$42.29$49.9046,400——
2020-07-24$40.98$48.3548,100——
2020-07-23$42.33$49.9571,900——
2020-07-22$42.05$49.6261,800——
2020-07-21$41.90$49.4457,500——
2020-07-20$41.30$48.7395,500——
2020-07-17$41.26$48.6870,700——
2020-07-16$40.54$47.8476,900——
2020-07-15$40.52$47.8177,000——
2020-07-14$40.71$48.04177,000——
2020-07-13$39.02$46.04256,700——
2020-07-10$46.61$55.0094,700——
2020-07-09$47.67$56.2598,600——
2020-07-08$47.99$56.63311,400——
2020-07-07$47.66$56.24144,700——
2020-07-06$48.05$56.70101,700——
2020-07-02$46.07$54.3669,600——
2020-07-01$46.94$55.39124,700——
2020-06-30$46.36$54.70104,300——
2020-06-29$47.15$55.6382,900——
2020-06-26$45.48$53.66189,900——
2020-06-25$45.74$53.9779,100——
2020-06-24$44.43$52.4380,700——
2020-06-23$46.04$54.3264,300——
2020-06-22$45.50$53.6980,700——
2020-06-19$45.03$53.13154,100——
2020-06-18$44.87$52.9468,500——
2020-06-17$45.46$53.6439,400——
2020-06-16$45.81$54.0576,400——
2020-06-15$44.85$52.9297,000——
2020-06-12$43.99$51.9184,700——
2020-06-11$44.52$52.53159,000——
2020-06-10$46.07$54.3685,400——
2020-06-09$46.93$55.38101,400——
2020-06-08$46.68$55.08106,000——
2020-06-05$45.95$54.22144,000——
2020-06-04$43.88$51.78130,800——
2020-06-03$43.96$51.87118,100——
2020-06-02$42.88$50.6057,300——
2020-06-01$41.97$49.5262,600——
2020-05-29$43.28$51.0777,900——
2020-05-28$43.43$51.25103,300——
2020-05-27$43.37$51.1760,700——
2020-05-26$41.80$49.3265,600——
2020-05-22$41.82$49.3546,400——
2020-05-21$40.96$48.3334,900——
2020-05-20$41.34$48.7857,000——
2020-05-19$40.22$47.4660,300——
2020-05-18$41.05$48.4483,700——
2020-05-15$38.37$45.2772,500——
2020-05-14$36.69$43.2953,400——
2020-05-13$36.60$43.1966,700——
2020-05-12$38.76$45.7366,100——
2020-05-11$40.09$47.3068,600——
2020-05-08$41.17$48.5882,800——
2020-05-07$38.62$45.5782,800——
2020-05-06$38.91$45.9198,800——
2020-05-05$38.56$45.5087,700——
2020-05-04$39.88$47.06118,200——
2020-05-01$40.05$47.26144,400——
2020-04-30$45.95$54.22193,900——
2020-04-29$45.18$53.3185,900——
2020-04-28$42.97$50.7051,900——
2020-04-27$42.91$50.6363,800——
2020-04-24$41.61$49.1056,600——
2020-04-23$40.43$47.71109,100——
2020-04-22$39.54$46.6660,900——
2020-04-21$38.80$45.7872,600——
2020-04-20$39.97$47.1656,800——
2020-04-17$40.24$47.4883,500——
2020-04-16$40.19$47.42130,000——
2020-04-15$39.00$46.02103,400——
2020-04-14$41.15$48.5668,000——
2020-04-13$42.25$49.8570,000——
2020-04-09$42.41$50.0456,500——
2020-04-08$41.03$48.4180,700——
2020-04-07$39.95$47.14119,100——
2020-04-06$39.69$46.83101,700——
2020-04-03$37.39$44.12100,100——
2020-04-02$37.57$44.33105,700——
2020-04-01$38.70$45.6688,900——
2020-03-31$41.21$48.63153,500——
2020-03-30$40.90$48.26133,900——
2020-03-27$37.64$44.4158,700——
2020-03-26$38.80$45.7890,900——
2020-03-25$36.98$43.6395,000——
2020-03-24$39.06$46.0993,300——
2020-03-23$35.81$42.25101,000——
2020-03-20$34.38$40.57149,600——
2020-03-19$35.62$42.03130,000——
2020-03-18$34.61$40.84141,300——
2020-03-17$33.32$39.32186,500——
2020-03-16$33.70$39.76168,400——
2020-03-13$34.62$40.85111,600——
2020-03-12$32.30$38.11195,900——
2020-03-11$36.39$42.94147,700——
2020-03-10$37.46$44.20188,600——
2020-03-09$37.81$44.61111,700——
2020-03-06$39.64$46.77122,600——
2020-03-05$40.56$47.86116,300——
2020-03-04$42.11$49.69113,700——
2020-03-03$40.04$47.25104,800——
2020-03-02$41.74$49.2587,800——
2020-02-28$40.67$47.99173,400——
2020-02-27$39.62$46.75115,500——
2020-02-26$41.97$49.5246,900——
2020-02-25$41.86$49.3995,700——
2020-02-24$42.75$50.4459,900——
2020-02-21$43.93$51.8456,900——
2020-02-20$44.20$52.1551,700——
2020-02-19$43.88$51.7871,200——
2020-02-18$43.48$51.30131,900——
2020-02-14$44.30$52.2777,900——
2020-02-13$43.24$51.0268,600——
2020-02-12$42.84$50.55211,000——
2020-02-11$42.77$50.47188,500——
2020-02-10$43.22$51.00189,900——
2020-02-07$41.75$49.26281,000——
2020-02-06$41.22$48.64389,700——
2020-02-05$39.40$46.49709,200——
2020-02-04$52.62$62.09176,300——
2020-02-03$52.04$61.40132,000——
2020-01-31$49.84$58.81135,900——
2020-01-30$50.91$60.07125,600——
2020-01-29$51.91$61.25148,600——
2020-01-28$52.52$61.97131,000——
2020-01-27$51.21$60.4396,300——
2020-01-24$52.05$61.4293,100——
2020-01-23$52.58$62.04215,800——
2020-01-22$52.00$61.36109,400——
2020-01-21$52.92$62.44142,900——
2020-01-17$53.15$62.71218,800——
2020-01-16$52.98$62.51175,000——
2020-01-15$52.05$61.42186,200——
2020-01-14$52.50$61.95252,500——
2020-01-13$53.15$62.71237,300——
2020-01-10$53.48$63.10364,200——
2020-01-09$54.79$64.652,495,700——
2020-01-08$55.44$65.42420,600——
2020-01-07$55.37$65.33809,400——
2020-01-06$50.25$59.2992,100——
2020-01-03$49.99$58.9990,500——
2020-01-02$49.82$58.79101,800——