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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$67.21$82.4951,400——
2023-12-28$68.36$83.9046,200——
2023-12-27$68.50$84.0856,700——
2023-12-26$68.75$84.3880,500——
2023-12-22$68.25$83.7772,100——
2023-12-21$68.25$83.7773,200——
2023-12-20$68.69$84.3164,600——
2023-12-19$68.36$83.9075,500——
2023-12-18$66.90$82.1166,600——
2023-12-15$67.45$82.79267,200——
2023-12-14$66.52$81.6577,900——
2023-12-13$64.65$79.35183,100——
2023-12-12$65.97$80.9791,000——
2023-12-11$65.40$80.2759,600——
2023-12-08$65.21$80.0450,400——
2023-12-07$63.98$78.5349,600——
2023-12-06$62.78$77.0660,400——
2023-12-05$62.54$76.7678,100——
2023-12-04$61.79$75.8464,300——
2023-12-01$59.90$73.5269,600——
2023-11-30$59.63$73.1982,800——
2023-11-29$59.44$72.9648,900——
2023-11-28$59.66$73.2350,500——
2023-11-27$60.84$74.6760,700——
2023-11-24$60.31$74.0246,700——
2023-11-22$60.63$74.4232,800——
2023-11-21$61.11$75.0166,000——
2023-11-20$60.99$74.8666,000——
2023-11-17$60.48$74.2346,300——
2023-11-16$60.08$73.7436,400——
2023-11-15$60.25$73.9568,600——
2023-11-14$60.03$73.6874,000——
2023-11-13$58.21$71.4567,500——
2023-11-10$58.82$72.1059,900——
2023-11-09$58.73$71.9936,900——
2023-11-08$59.72$73.2035,400——
2023-11-07$60.08$73.6442,300——
2023-11-06$59.90$73.4261,200——
2023-11-03$59.65$73.1196,100——
2023-11-02$56.40$69.1375,200——
2023-11-01$53.72$65.8536,700——
2023-10-31$53.58$65.6775,600——
2023-10-30$52.92$64.8757,100——
2023-10-27$52.50$64.3533,400——
2023-10-26$52.67$64.5625,100——
2023-10-25$52.32$64.1323,800——
2023-10-24$52.39$64.2226,600——
2023-10-23$52.34$64.1552,200——
2023-10-20$52.86$64.7950,200——
2023-10-19$53.55$65.6436,000——
2023-10-18$54.26$66.5122,300——
2023-10-17$54.48$66.7851,300——
2023-10-16$53.75$65.8854,800——
2023-10-13$53.68$65.8058,500——
2023-10-12$54.60$66.9235,100——
2023-10-11$55.10$67.5426,000——
2023-10-10$55.55$68.0967,900——
2023-10-09$55.13$67.5741,600——
2023-10-06$54.37$66.6478,600——
2023-10-05$53.32$65.3654,300——
2023-10-04$53.54$65.6244,900——
2023-10-03$53.14$65.1338,000——
2023-10-02$54.13$66.3550,000——
2023-09-29$53.38$65.4347,300——
2023-09-28$54.33$66.5952,100——
2023-09-27$53.76$65.8945,400——
2023-09-26$52.45$64.2950,500——
2023-09-25$53.70$65.8237,900——
2023-09-22$53.86$66.0232,900——
2023-09-21$54.28$66.5339,400——
2023-09-20$53.37$65.4233,400——
2023-09-19$53.46$65.5364,900——
2023-09-18$53.58$65.6747,700——
2023-09-15$53.43$65.49475,500——
2023-09-14$53.80$65.9463,100——
2023-09-13$52.64$64.5257,400——
2023-09-12$53.41$65.4751,200——
2023-09-11$53.97$66.1559,800——
2023-09-08$54.26$66.5168,000——
2023-09-07$54.09$66.3074,300——
2023-09-06$54.46$66.7541,000——
2023-09-05$52.89$64.8366,800——
2023-09-01$53.80$65.9456,200——
2023-08-31$53.12$65.1181,200——
2023-08-30$52.43$64.2663,100——
2023-08-29$52.30$64.1133,200——
2023-08-28$52.42$64.2528,600——
2023-08-25$52.14$63.9130,700——
2023-08-24$52.54$64.4065,700——
2023-08-23$53.51$65.5949,900——
2023-08-22$52.88$64.8266,000——
2023-08-21$53.34$65.3852,400——
2023-08-18$52.37$64.19121,400——
2023-08-17$51.59$63.2338,900——
2023-08-16$51.96$63.6959,000——
2023-08-15$51.75$63.4375,000——
2023-08-14$51.41$63.0162,400——
2023-08-11$52.71$64.5144,000——
2023-08-10$52.06$63.7154,300——
2023-08-09$52.84$64.6770,800——
2023-08-08$53.98$66.0658,300——
2023-08-07$53.47$65.4484,000——
2023-08-04$52.07$63.7369,400——
2023-08-03$51.98$63.6265,600——
2023-08-02$49.57$60.6756,700——
2023-08-01$49.27$60.3059,100——
2023-07-31$48.41$59.2590,100——
2023-07-28$47.82$58.5233,100——
2023-07-27$47.70$58.3842,000——
2023-07-26$48.01$58.7641,800——
2023-07-25$47.52$58.1630,000——
2023-07-24$46.64$57.0830,500——
2023-07-21$46.04$56.3529,900——
2023-07-20$46.21$56.5526,000——
2023-07-19$46.56$56.9845,200——
2023-07-18$45.67$55.8934,800——
2023-07-17$45.81$56.0641,800——
2023-07-14$46.11$56.4322,700——
2023-07-13$46.02$56.3232,600——
2023-07-12$46.06$56.3734,500——
2023-07-11$45.40$55.5629,500——
2023-07-10$44.87$54.9135,300——
2023-07-07$44.43$54.3833,900——
2023-07-06$44.61$54.6047,800——
2023-07-05$44.95$55.0156,000——
2023-07-03$45.42$55.5922,200——
2023-06-30$45.10$55.2038,400——
2023-06-29$45.14$55.2434,400——
2023-06-28$44.42$54.3632,600——
2023-06-27$44.31$54.2334,500——
2023-06-26$44.36$54.2941,000——
2023-06-23$44.22$54.1284,700——
2023-06-22$45.22$55.3442,900——
2023-06-21$45.86$56.1345,100——
2023-06-20$45.37$55.5351,300——
2023-06-16$45.73$55.97387,200——
2023-06-15$45.85$56.1156,700——
2023-06-14$45.89$56.1654,700——
2023-06-13$46.19$56.5372,700——
2023-06-12$46.51$56.9250,600——
2023-06-09$46.08$56.4032,600——
2023-06-08$45.85$56.1136,500——
2023-06-07$46.79$57.2678,300——
2023-06-06$46.19$56.5357,200——
2023-06-05$45.26$55.3944,500——
2023-06-02$46.25$56.6056,100——
2023-06-01$44.46$54.4175,700——
2023-05-31$44.97$55.04277,200——
2023-05-30$45.26$55.3957,900——
2023-05-26$45.77$56.0244,800——
2023-05-25$44.49$54.4579,600——
2023-05-24$43.72$53.5143,400——
2023-05-23$44.35$54.2861,700——
2023-05-22$44.70$54.7153,200——
2023-05-19$44.10$53.97127,300——
2023-05-18$43.96$53.8044,000——
2023-05-17$43.38$53.0955,300——
2023-05-16$42.13$51.5637,200——
2023-05-15$41.66$50.9951,700——
2023-05-12$42.12$51.4553,300——
2023-05-11$41.86$51.1360,700——
2023-05-10$40.62$49.6284,400——
2023-05-09$38.93$47.5560,900——
2023-05-08$38.89$47.5191,000——
2023-05-05$38.59$47.1482,200——
2023-05-04$39.60$48.3763,300——
2023-05-03$39.71$48.5149,400——
2023-05-02$39.40$48.1351,300——
2023-05-01$40.29$49.2252,500——
2023-04-28$40.27$49.1935,900——
2023-04-27$40.09$48.9736,800——
2023-04-26$39.52$48.2841,900——
2023-04-25$39.71$48.5164,300——
2023-04-24$40.96$50.0384,600——
2023-04-21$40.59$49.58117,000——
2023-04-20$42.70$52.1665,300——
2023-04-19$42.44$51.84128,900——
2023-04-18$44.92$54.8743,000——
2023-04-17$45.11$55.1038,200——
2023-04-14$45.29$55.3244,600——
2023-04-13$45.54$55.6330,000——
2023-04-12$44.74$54.6525,900——
2023-04-11$44.86$54.8044,200——
2023-04-10$44.53$54.3983,900——
2023-04-06$44.79$54.7148,300——
2023-04-05$44.89$54.8333,400——
2023-04-04$44.76$54.6841,200——
2023-04-03$44.72$54.63135,500——
2023-03-31$44.96$54.9275,500——
2023-03-30$44.02$53.7733,600——
2023-03-29$43.76$53.4539,600——
2023-03-28$43.34$52.9470,500——
2023-03-27$43.34$52.9441,200——
2023-03-24$42.89$52.3933,300——
2023-03-23$42.61$52.0542,800——
2023-03-22$42.66$52.1142,700——
2023-03-21$43.41$53.0350,400——
2023-03-20$42.73$52.2055,500——
2023-03-17$42.67$52.12165,800——
2023-03-16$43.35$52.9546,200——
2023-03-15$42.73$52.2061,900——
2023-03-14$42.72$52.1855,400——
2023-03-13$41.80$51.0656,700——
2023-03-10$42.95$52.4654,800——
2023-03-09$43.24$52.8244,100——
2023-03-08$42.77$52.2538,000——
2023-03-07$42.82$52.3145,100——
2023-03-06$43.89$53.6180,900——
2023-03-03$44.66$54.5572,700——
2023-03-02$44.42$54.2639,100——
2023-03-01$43.87$53.5944,600——
2023-02-28$43.80$53.5092,200——
2023-02-27$43.28$52.8735,100——
2023-02-24$42.99$52.5186,900——
2023-02-23$43.16$52.7245,800——
2023-02-22$43.49$53.1287,000——
2023-02-21$42.98$52.5078,800——
2023-02-17$43.45$53.0852,800——
2023-02-16$43.53$53.08103,500——
2023-02-15$42.02$51.2362,600——
2023-02-14$41.88$51.0687,400——
2023-02-13$42.27$51.54124,700——
2023-02-10$41.55$50.66207,200——
2023-02-09$48.31$58.90135,700——
2023-02-08$48.44$59.0677,100——
2023-02-07$48.67$59.3470,800——
2023-02-06$48.34$58.9496,300——
2023-02-03$51.67$63.0070,800——
2023-02-02$51.39$62.6649,800——
2023-02-01$49.63$60.51138,500——
2023-01-31$49.03$59.7898,600——
2023-01-30$48.13$58.6846,600——
2023-01-27$47.98$58.5036,600——
2023-01-26$48.40$59.0139,500——
2023-01-25$48.41$59.0352,500——
2023-01-24$48.92$59.6527,000——
2023-01-23$49.55$60.4219,100——
2023-01-20$49.87$60.8137,200——
2023-01-19$49.78$60.7034,100——
2023-01-18$49.98$60.9432,900——
2023-01-17$50.00$60.9629,400——
2023-01-13$49.76$60.6724,500——
2023-01-12$48.90$59.6231,100——
2023-01-11$48.19$58.7642,100——
2023-01-10$47.55$57.9841,000——
2023-01-09$46.81$57.0742,300——
2023-01-06$47.17$57.5152,100——
2023-01-05$46.50$56.7075,800——
2023-01-04$47.41$57.81113,900——
2023-01-03$50.29$61.32144,500——