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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.63$1.6732,688——
1988-12-29$1.65$1.6933,778——
1988-12-28$1.67$1.710——
1988-12-27$1.67$1.710——
1988-12-23$1.67$1.710——
1988-12-22$1.67$1.712,179——
1988-12-21$1.65$1.692,179——
1988-12-20$1.62$1.6531,598——
1988-12-19$1.61$1.6420,702——
1988-12-16$1.65$1.6935,957——
1988-12-15$1.72$1.760——
1988-12-14$1.72$1.7678,451——
1988-12-13$1.70$1.745,448——
1988-12-12$1.70$1.749,806——
1988-12-09$1.72$1.7610,896——
1988-12-08$1.72$1.7692,616——
1988-12-07$1.72$1.760——
1988-12-06$1.72$1.7646,853——
1988-12-05$1.72$1.760——
1988-12-02$1.72$1.7641,405——
1988-12-01$1.70$1.7428,330——
1988-11-30$1.70$1.742,179——
1988-11-29$1.70$1.740——
1988-11-28$1.70$1.749,806——
1988-11-25$1.70$1.740——
1988-11-23$1.70$1.740——
1988-11-22$1.70$1.743,269——
1988-11-21$1.77$1.810——
1988-11-18$1.77$1.812,179——
1988-11-17$1.70$1.740——
1988-11-16$1.70$1.74146,006——
1988-11-15$1.67$1.712,179——
1988-11-14$1.72$1.760——
1988-11-11$1.72$1.7627,240——
1988-11-10$1.70$1.747,627——
1988-11-09$1.71$1.750——
1988-11-08$1.71$1.750——
1988-11-07$1.71$1.750——
1988-11-04$1.71$1.750——
1988-11-03$1.71$1.730——
1988-11-02$1.71$1.7354,480——
1988-11-01$1.72$1.740——
1988-10-31$1.72$1.740——
1988-10-28$1.72$1.748,717——
1988-10-27$1.71$1.730——
1988-10-26$1.71$1.732,179——
1988-10-25$1.67$1.696,538——
1988-10-24$1.72$1.740——
1988-10-21$1.72$1.740——
1988-10-20$1.72$1.7418,523——
1988-10-19$1.71$1.730——
1988-10-18$1.71$1.7313,075——
1988-10-17$1.67$1.690——
1988-10-14$1.67$1.698,717——
1988-10-13$1.70$1.7231,598——
1988-10-12$1.67$1.692,179——
1988-10-11$1.67$1.6915,254——
1988-10-10$1.67$1.690——
1988-10-07$1.67$1.690——
1988-10-06$1.67$1.690——
1988-10-05$1.67$1.697,627——
1988-10-04$1.74$1.760——
1988-10-03$1.74$1.760——
1988-09-30$1.74$1.7630,509——
1988-09-29$1.74$1.7632,688——
1988-09-28$1.70$1.7220,702——
1988-09-27$1.67$1.690——
1988-09-26$1.67$1.6910,896——
1988-09-23$1.70$1.720——
1988-09-22$1.70$1.720——
1988-09-21$1.70$1.720——
1988-09-20$1.70$1.723,269——
1988-09-19$1.70$1.720——
1988-09-16$1.70$1.720——
1988-09-15$1.70$1.720——
1988-09-14$1.70$1.7279,541——
1988-09-13$1.70$1.720——
1988-09-12$1.70$1.7221,792——
1988-09-09$1.70$1.7245,763——
1988-09-08$1.74$1.7610,896——
1988-09-07$1.74$1.7616,344——
1988-09-06$1.79$1.810——
1988-09-02$1.79$1.810——
1988-09-01$1.79$1.810——
1988-08-31$1.79$1.816,538——
1988-08-30$1.74$1.760——
1988-08-29$1.74$1.760——
1988-08-26$1.74$1.7662,107——
1988-08-25$1.79$1.8173,003——
1988-08-24$1.79$1.8176,272——
1988-08-23$1.79$1.8110,896——
1988-08-22$1.79$1.810——
1988-08-19$1.79$1.810——
1988-08-18$1.79$1.8117,434——
1988-08-17$1.79$1.810——
1988-08-16$1.79$1.810——
1988-08-15$1.79$1.810——
1988-08-12$1.79$1.8139,226——
1988-08-11$1.81$1.8330,509——
1988-08-10$1.81$1.830——
1988-08-09$1.81$1.834,358——
1988-08-08$1.90$1.930——
1988-08-05$1.90$1.9318,523——
1988-08-04$1.90$1.930——
1988-08-03$1.90$1.933,269——
1988-08-02$1.81$1.835,448——
1988-08-01$1.81$1.830——
1988-07-29$1.81$1.834,358——
1988-07-28$1.90$1.930——
1988-07-27$1.90$1.932,179——
1988-07-26$1.81$1.834,358——
1988-07-25$1.90$1.930——
1988-07-22$1.90$1.933,269——
1988-07-21$1.81$1.831,090——
1988-07-20$1.81$1.8330,509——
1988-07-19$1.86$1.8821,792——
1988-07-18$1.86$1.880——
1988-07-15$1.86$1.8815,254——
1988-07-14$1.86$1.888,717——
1988-07-13$1.86$1.88122,035——
1988-07-12$1.90$1.9345,763——
1988-07-11$1.72$1.746,538——
1988-07-08$1.70$1.720——
1988-07-07$1.70$1.720——
1988-07-06$1.70$1.728,717——
1988-07-05$1.72$1.7410,896——
1988-07-01$1.72$1.740——
1988-06-30$1.72$1.740——
1988-06-29$1.72$1.7423,971——
1988-06-28$1.70$1.722,179——
1988-06-27$1.72$1.7441,405——
1988-06-24$1.67$1.690——
1988-06-23$1.67$1.6914,165——
1988-06-22$1.70$1.7228,330——
1988-06-21$1.67$1.690——
1988-06-20$1.67$1.6914,165——
1988-06-17$1.67$1.690——
1988-06-16$1.67$1.690——
1988-06-15$1.67$1.690——
1988-06-14$1.67$1.692,179——
1988-06-13$1.72$1.7425,061——
1988-06-10$1.72$1.746,538——
1988-06-09$1.70$1.7229,419——
1988-06-08$1.67$1.690——
1988-06-07$1.67$1.6923,971——
1988-06-06$1.61$1.625,448——
1988-06-03$1.70$1.721,090——
1988-06-02$1.65$1.674,358——
1988-06-01$1.61$1.624,358——
1988-05-31$1.65$1.670——
1988-05-27$1.65$1.670——
1988-05-26$1.65$1.671,090——
1988-05-25$1.67$1.6921,792——
1988-05-24$1.63$1.657,627——
1988-05-23$1.61$1.6213,075——
1988-05-20$1.61$1.620——
1988-05-19$1.61$1.620——
1988-05-18$1.61$1.620——
1988-05-17$1.61$1.620——
1988-05-16$1.61$1.620——
1988-05-13$1.61$1.622,179——
1988-05-12$1.61$1.620——
1988-05-11$1.61$1.620——
1988-05-10$1.61$1.628,717——
1988-05-09$1.61$1.620——
1988-05-06$1.61$1.620——
1988-05-05$1.61$1.620——
1988-05-04$1.61$1.623,269——
1988-05-03$1.67$1.693,269——
1988-05-02$1.61$1.620——
1988-04-29$1.61$1.620——
1988-04-28$1.61$1.6210,896——
1988-04-27$1.56$1.576,538——
1988-04-26$1.56$1.570——
1988-04-25$1.56$1.579,806——
1988-04-22$1.58$1.590——
1988-04-21$1.58$1.5922,882——
1988-04-20$1.54$1.551,090——
1988-04-19$1.54$1.550——
1988-04-18$1.54$1.550——
1988-04-15$1.54$1.551,090——
1988-04-14$1.54$1.552,179——
1988-04-13$1.63$1.640——
1988-04-12$1.63$1.645,448——
1988-04-11$1.56$1.570——
1988-04-08$1.56$1.5717,434——
1988-04-07$1.58$1.5954,480——
1988-04-06$1.61$1.620——
1988-04-05$1.61$1.625,448——
1988-04-04$1.57$1.580——
1988-03-31$1.57$1.580——
1988-03-30$1.57$1.5846,853——
1988-03-29$1.56$1.572,179——
1988-03-28$1.56$1.577,627——
1988-03-25$1.61$1.6221,792——
1988-03-24$1.61$1.6249,032——
1988-03-23$1.65$1.660——
1988-03-22$1.65$1.660——
1988-03-21$1.65$1.660——
1988-03-18$1.65$1.660——
1988-03-17$1.65$1.660——
1988-03-16$1.65$1.6635,957——
1988-03-15$1.54$1.552,179——
1988-03-14$1.61$1.620——
1988-03-11$1.61$1.6246,853——
1988-03-10$1.62$1.6371,914——
1988-03-09$1.67$1.6861,018——
1988-03-08$1.70$1.7137,046——
1988-03-07$1.54$1.5549,032——
1988-03-04$1.51$1.5263,197——
1988-03-03$1.42$1.431,090——
1988-03-02$1.61$1.620——
1988-03-01$1.61$1.6256,659——
1988-02-29$1.65$1.6649,032——
1988-02-26$1.70$1.711,090——
1988-02-25$1.74$1.750——
1988-02-24$1.74$1.750——
1988-02-23$1.74$1.753,269——
1988-02-22$1.56$1.5726,150——
1988-02-19$1.61$1.620——
1988-02-18$1.61$1.620——
1988-02-17$1.61$1.620——
1988-02-16$1.61$1.620——
1988-02-12$1.61$1.620——
1988-02-11$1.61$1.6217,434——
1988-02-10$1.47$1.484,358——
1988-02-09$1.61$1.628,717——
1988-02-08$1.51$1.525,448——
1988-02-05$1.61$1.620——
1988-02-04$1.61$1.620——
1988-02-03$1.61$1.620——
1988-02-02$1.61$1.620——
1988-02-01$1.61$1.6252,301——
1988-01-29$1.38$1.380——
1988-01-28$1.38$1.380——
1988-01-27$1.38$1.3822,882——
1988-01-26$1.28$1.290——
1988-01-25$1.28$1.2910,896——
1988-01-22$1.33$1.3423,971——
1988-01-21$1.31$1.320——
1988-01-20$1.31$1.3274,093——
1988-01-19$1.38$1.380——
1988-01-18$1.38$1.381,090——
1988-01-15$1.38$1.3832,688——
1988-01-14$1.38$1.380——
1988-01-13$1.38$1.380——
1988-01-12$1.38$1.380——
1988-01-11$1.38$1.380——
1988-01-08$1.38$1.3819,613——
1988-01-07$1.31$1.320——
1988-01-06$1.31$1.320——
1988-01-05$1.31$1.320——
1988-01-04$1.31$1.324,358——