NASDAQ:CSWC | Historical Stock Price | CAPITAL SOUTHWEST 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.33$1.11$3.75$12.67$42.90$145.181980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.38$1.385,448——
1987-12-30$1.24$1.259,806——
1987-12-29$1.38$1.3831,598——
1987-12-28$1.24$1.2518,523——
1987-12-24$1.31$1.320——
1987-12-23$1.31$1.32112,229——
1987-12-22$1.24$1.256,538——
1987-12-21$1.24$1.2514,165——
1987-12-18$1.24$1.250——
1987-12-17$1.24$1.250——
1987-12-16$1.24$1.255,448——
1987-12-15$1.24$1.2555,570——
1987-12-14$1.26$1.2727,240——
1987-12-11$1.24$1.25222,278——
1987-12-10$1.28$1.2921,792——
1987-12-09$1.28$1.290——
1987-12-08$1.28$1.290——
1987-12-07$1.28$1.290——
1987-12-04$1.28$1.290——
1987-12-03$1.28$1.290——
1987-12-02$1.28$1.290——
1987-12-01$1.28$1.290——
1987-11-30$1.28$1.292,179——
1987-11-27$1.28$1.295,448——
1987-11-25$1.26$1.2713,075——
1987-11-24$1.24$1.250——
1987-11-23$1.24$1.2513,075——
1987-11-20$1.31$1.320——
1987-11-19$1.31$1.3221,792——
1987-11-18$1.28$1.295,448——
1987-11-17$1.28$1.290——
1987-11-16$1.28$1.2939,226——
1987-11-13$1.24$1.2516,344——
1987-11-12$1.28$1.290——
1987-11-11$1.28$1.2939,226——
1987-11-10$1.15$1.1518,523——
1987-11-09$1.33$1.3427,240——
1987-11-06$1.28$1.290——
1987-11-05$1.28$1.290——
1987-11-04$1.28$1.2964,286——
1987-11-03$1.38$1.3814,165——
1987-11-02$1.47$1.483,269——
1987-10-30$1.38$1.380——
1987-10-29$1.38$1.382,179——
1987-10-28$1.33$1.3438,136——
1987-10-27$1.47$1.480——
1987-10-26$1.47$1.489,806——
1987-10-23$1.65$1.6621,792——
1987-10-22$1.65$1.6610,896——
1987-10-21$1.70$1.713,269——
1987-10-20$1.28$1.29101,333——
1987-10-19$1.84$1.856,538——
1987-10-16$1.93$1.944,108,882——
1987-10-15$1.85$1.861,710,672——
1987-10-14$1.84$1.8510,896——
1987-10-13$1.97$1.9822,882——
1987-10-12$1.88$1.8921,792——
1987-10-09$1.97$1.980——
1987-10-08$1.97$1.980——
1987-10-07$1.97$1.9811,986——
1987-10-06$1.97$1.9810,896——
1987-10-05$1.88$1.8914,165——
1987-10-02$2.02$2.032,179——
1987-10-01$2.02$2.031,090——
1987-09-30$1.93$1.944,358——
1987-09-29$2.02$2.0332,688——
1987-09-28$1.97$1.9854,480——
1987-09-25$2.11$2.120——
1987-09-24$2.11$2.120——
1987-09-23$2.11$2.129,806——
1987-09-22$2.06$2.0859,928——
1987-09-21$2.04$2.05152,544——
1987-09-18$2.11$2.120——
1987-09-17$2.11$2.120——
1987-09-16$2.11$2.121,090——
1987-09-15$2.06$2.080——
1987-09-14$2.06$2.080——
1987-09-11$2.06$2.080——
1987-09-10$2.06$2.080——
1987-09-09$2.06$2.0821,792——
1987-09-08$2.04$2.050——
1987-09-04$2.04$2.050——
1987-09-03$2.04$2.050——
1987-09-02$2.04$2.0523,971——
1987-09-01$2.18$2.190——
1987-08-31$2.18$2.190——
1987-08-28$2.18$2.192,179——
1987-08-27$2.06$2.080——
1987-08-26$2.06$2.0887,168——
1987-08-25$2.05$2.0774,093——
1987-08-24$1.97$1.9854,480——
1987-08-21$2.02$2.0315,254——
1987-08-20$1.97$1.9893,706——
1987-08-19$2.02$2.032,179——
1987-08-18$2.04$2.050——
1987-08-17$2.04$2.0515,254——
1987-08-14$2.04$2.050——
1987-08-13$2.04$2.050——
1987-08-12$2.04$2.0517,434——
1987-08-11$1.93$1.944,358——
1987-08-10$2.02$2.0321,792——
1987-08-07$1.97$1.980——
1987-08-06$1.97$1.984,358——
1987-08-05$1.85$1.860——
1987-08-04$1.85$1.8637,046——
1987-08-03$1.85$1.8626,150——
1987-07-31$1.84$1.8519,613——
1987-07-30$1.97$1.980——
1987-07-29$1.97$1.9837,046——
1987-07-28$1.97$1.980——
1987-07-27$1.97$1.9854,480——
1987-07-24$1.79$1.8019,613——
1987-07-23$1.79$1.8015,254——
1987-07-22$1.79$1.8019,613——
1987-07-21$1.77$1.7876,272——
1987-07-20$1.79$1.80146,006——
1987-07-17$1.72$1.7341,405——
1987-07-16$1.70$1.7113,075——
1987-07-15$1.88$1.894,358——
1987-07-14$1.88$1.892,179——
1987-07-13$1.84$1.8587,168——
1987-07-10$1.74$1.7510,896——
1987-07-09$1.67$1.68156,902——
1987-07-08$1.72$1.7339,226——
1987-07-07$1.72$1.738,717——
1987-07-06$1.72$1.73117,677——
1987-07-02$1.67$1.680——
1987-07-01$1.67$1.680——
1987-06-30$1.67$1.680——
1987-06-29$1.67$1.680——
1987-06-26$1.67$1.682,179——
1987-06-25$1.63$1.6417,434——
1987-06-24$1.67$1.680——
1987-06-23$1.67$1.682,179——
1987-06-22$1.63$1.644,358——
1987-06-19$1.63$1.640——
1987-06-18$1.63$1.640——
1987-06-17$1.63$1.642,179——
1987-06-16$1.63$1.644,358——
1987-06-15$1.63$1.6413,075——
1987-06-12$1.63$1.642,179——
1987-06-11$1.63$1.6426,150——
1987-06-10$1.63$1.640——
1987-06-09$1.63$1.644,358——
1987-06-08$1.63$1.640——
1987-06-05$1.63$1.640——
1987-06-04$1.63$1.640——
1987-06-03$1.63$1.640——
1987-06-02$1.63$1.640——
1987-06-01$1.63$1.644,358——
1987-05-29$1.65$1.660——
1987-05-28$1.65$1.6610,896——
1987-05-27$1.65$1.664,358——
1987-05-26$1.65$1.662,179——
1987-05-22$1.62$1.6339,226——
1987-05-21$1.65$1.662,179——
1987-05-20$1.63$1.640——
1987-05-19$1.63$1.640——
1987-05-18$1.63$1.640——
1987-05-15$1.63$1.648,717——
1987-05-14$1.63$1.6426,150——
1987-05-13$1.65$1.660——
1987-05-12$1.65$1.6637,046——
1987-05-11$1.61$1.628,717——
1987-05-08$1.63$1.640——
1987-05-07$1.63$1.648,717——
1987-05-06$1.63$1.6415,254——
1987-05-05$1.63$1.6413,075——
1987-05-04$1.56$1.574,358——
1987-05-01$1.61$1.618,717——
1987-04-30$1.61$1.6121,792——
1987-04-29$1.61$1.6110,896——
1987-04-28$1.61$1.6110,896——
1987-04-27$1.56$1.568,717——
1987-04-24$1.61$1.610——
1987-04-23$1.61$1.610——
1987-04-22$1.61$1.6110,896——
1987-04-21$1.61$1.614,358——
1987-04-20$1.62$1.620——
1987-04-16$1.62$1.6226,150——
1987-04-15$1.62$1.620——
1987-04-14$1.62$1.620——
1987-04-13$1.62$1.620——
1987-04-10$1.62$1.620——
1987-04-09$1.62$1.622,179——
1987-04-08$1.58$1.586,538——
1987-04-07$1.58$1.582,179——
1987-04-06$1.58$1.580——
1987-04-03$1.58$1.580——
1987-04-02$1.58$1.582,179——
1987-04-01$1.61$1.61143,827——
1987-03-31$1.61$1.614,358——
1987-03-30$1.61$1.6110,896——
1987-03-27$1.67$1.670——
1987-03-26$1.67$1.670——
1987-03-25$1.67$1.670——
1987-03-24$1.67$1.670——
1987-03-23$1.67$1.672,179——
1987-03-20$1.65$1.6571,914——
1987-03-19$1.61$1.612,179——
1987-03-18$1.61$1.6113,075——
1987-03-17$1.61$1.610——
1987-03-16$1.61$1.610——
1987-03-13$1.61$1.618,717——
1987-03-12$1.61$1.610——
1987-03-11$1.61$1.6167,555——
1987-03-10$1.70$1.702,179——
1987-03-09$1.72$1.7295,885——
1987-03-06$1.79$1.7978,451——
1987-03-05$1.80$1.8026,150——
1987-03-04$1.73$1.732,179——
1987-03-03$1.73$1.730——
1987-03-02$1.73$1.732,179——
1987-02-27$1.72$1.724,358——
1987-02-26$1.71$1.710——
1987-02-25$1.71$1.710——
1987-02-24$1.71$1.714,358——
1987-02-23$1.70$1.7091,526——
1987-02-20$1.74$1.7413,075——
1987-02-19$1.56$1.56108,960——
1987-02-18$1.48$1.480——
1987-02-17$1.48$1.4854,480——
1987-02-13$1.47$1.470——
1987-02-12$1.47$1.474,358——
1987-02-11$1.46$1.460——
1987-02-10$1.46$1.4652,301——
1987-02-09$1.43$1.4315,254——
1987-02-06$1.40$1.4032,688——
1987-02-05$1.39$1.3921,792——
1987-02-04$1.35$1.3523,971——
1987-02-03$1.38$1.3865,376——
1987-02-02$1.37$1.370——
1987-01-30$1.37$1.3713,075——
1987-01-29$1.37$1.374,358——
1987-01-28$1.39$1.3967,555——
1987-01-27$1.36$1.360——
1987-01-26$1.36$1.360——
1987-01-23$1.36$1.36146,006——
1987-01-22$1.37$1.3721,792——
1987-01-21$1.37$1.378,717——
1987-01-20$1.37$1.37108,960——
1987-01-19$1.37$1.372,179——
1987-01-16$1.39$1.3921,792——
1987-01-15$1.35$1.3550,122——
1987-01-14$1.33$1.330——
1987-01-13$1.33$1.330——
1987-01-12$1.33$1.3315,254——
1987-01-09$1.37$1.3715,254——
1987-01-08$1.33$1.336,538——
1987-01-07$1.37$1.3717,434——
1987-01-06$1.32$1.324,358——
1987-01-05$1.32$1.322,179——
1987-01-02$1.32$1.320——