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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.32$2.534,358——
1989-12-28$2.27$2.48354,120——
1989-12-27$2.27$2.48298,550——
1989-12-26$2.27$2.4827,240——
1989-12-22$2.23$2.4337,046——
1989-12-21$2.29$2.5125,061——
1989-12-20$2.23$2.433,269——
1989-12-19$2.23$2.4373,003——
1989-12-18$2.20$2.417,627——
1989-12-15$2.25$2.464,358——
1989-12-14$2.29$2.512,179——
1989-12-13$2.20$2.418,717——
1989-12-12$2.23$2.4399,154——
1989-12-11$2.20$2.4157,749——
1989-12-08$2.23$2.4310,896——
1989-12-07$2.18$2.380——
1989-12-06$2.18$2.383,269——
1989-12-05$2.25$2.460——
1989-12-04$2.25$2.46166,709——
1989-12-01$2.18$2.3868,645——
1989-11-30$2.20$2.410——
1989-11-29$2.20$2.4126,150——
1989-11-28$2.27$2.484,358——
1989-11-27$2.27$2.480——
1989-11-24$2.27$2.481,090——
1989-11-22$2.24$2.444,358——
1989-11-21$2.23$2.4320,702——
1989-11-20$2.23$2.4313,075——
1989-11-17$2.23$2.436,538——
1989-11-16$2.18$2.386,538——
1989-11-15$2.20$2.412,179——
1989-11-14$2.16$2.35107,870——
1989-11-13$2.11$2.300——
1989-11-10$2.11$2.309,806——
1989-11-09$2.13$2.2116,344——
1989-11-08$2.11$2.183,269——
1989-11-07$2.18$2.2517,434——
1989-11-06$2.16$2.232,179——
1989-11-03$2.16$2.231,090——
1989-11-02$2.09$2.165,448——
1989-11-01$2.13$2.210——
1989-10-31$2.13$2.217,627——
1989-10-30$2.13$2.210——
1989-10-27$2.13$2.210——
1989-10-26$2.13$2.211,090——
1989-10-25$2.11$2.1855,570——
1989-10-24$2.11$2.180——
1989-10-23$2.11$2.180——
1989-10-20$2.11$2.1823,971——
1989-10-19$2.11$2.180——
1989-10-18$2.11$2.180——
1989-10-17$2.11$2.180——
1989-10-16$2.11$2.1862,107——
1989-10-13$2.11$2.187,627——
1989-10-12$2.16$2.230——
1989-10-11$2.16$2.230——
1989-10-10$2.16$2.233,269——
1989-10-09$2.16$2.2310,896——
1989-10-06$2.09$2.160——
1989-10-05$2.09$2.164,358——
1989-10-04$2.09$2.1615,254——
1989-10-03$2.09$2.1628,330——
1989-10-02$1.97$2.040——
1989-09-29$1.97$2.042,179——
1989-09-28$2.02$2.090——
1989-09-27$2.02$2.090——
1989-09-26$2.02$2.0920,702——
1989-09-25$1.97$2.047,627——
1989-09-22$2.06$2.131,090——
1989-09-21$2.01$2.0820,702——
1989-09-20$2.09$2.160——
1989-09-19$2.09$2.1644,674——
1989-09-18$2.00$2.062,179——
1989-09-15$2.04$2.115,448——
1989-09-14$1.97$2.0413,075——
1989-09-13$2.02$2.090——
1989-09-12$2.02$2.0917,434——
1989-09-11$1.95$2.020——
1989-09-08$1.95$2.022,179——
1989-09-07$2.02$2.0913,075——
1989-09-06$1.97$2.042,179——
1989-09-05$1.93$1.9914,165——
1989-09-01$1.88$1.940——
1989-08-31$1.88$1.940——
1989-08-30$1.88$1.940——
1989-08-29$1.88$1.940——
1989-08-28$1.88$1.9410,896——
1989-08-25$1.87$1.9351,211——
1989-08-24$1.88$1.941,090——
1989-08-23$1.84$1.900——
1989-08-22$1.84$1.90134,021——
1989-08-21$1.84$1.900——
1989-08-18$1.84$1.9014,165——
1989-08-17$1.84$1.9037,046——
1989-08-16$1.87$1.937,627——
1989-08-15$1.88$1.940——
1989-08-14$1.88$1.942,179——
1989-08-11$1.84$1.905,448——
1989-08-10$1.90$1.975,448——
1989-08-09$1.86$1.920——
1989-08-08$1.86$1.9217,434——
1989-08-07$1.86$1.92137,290——
1989-08-04$1.87$1.9321,792——
1989-08-03$1.86$1.9241,405——
1989-08-02$1.90$1.9723,971——
1989-08-01$1.93$1.9961,018——
1989-07-31$1.95$2.0277,362——
1989-07-28$1.97$2.0417,434——
1989-07-27$1.98$2.052,179——
1989-07-26$1.97$2.0487,168——
1989-07-25$1.95$2.0291,526——
1989-07-24$1.93$1.9942,494——
1989-07-21$1.97$2.0451,211——
1989-07-20$1.93$1.9915,254——
1989-07-19$1.93$1.9959,928——
1989-07-18$1.93$1.9925,061——
1989-07-17$2.00$2.0643,584——
1989-07-14$1.97$2.0421,792——
1989-07-13$2.04$2.1113,075——
1989-07-12$2.02$2.094,358——
1989-07-11$1.96$2.0362,107——
1989-07-10$1.84$1.9033,778——
1989-07-07$1.86$1.921,090——
1989-07-06$1.84$1.9015,254——
1989-07-05$1.86$1.92159,082——
1989-07-03$1.79$1.855,448——
1989-06-30$1.84$1.901,090——
1989-06-29$1.79$1.8522,882——
1989-06-28$1.86$1.925,448——
1989-06-27$1.79$1.8549,032——
1989-06-26$1.86$1.9216,344——
1989-06-23$1.79$1.8551,211——
1989-06-22$1.81$1.8727,240——
1989-06-21$1.79$1.850——
1989-06-20$1.79$1.8530,509——
1989-06-19$1.79$1.855,448——
1989-06-16$1.77$1.8319,613——
1989-06-15$1.81$1.877,627——
1989-06-14$1.77$1.837,627——
1989-06-13$1.79$1.850——
1989-06-12$1.79$1.8528,330——
1989-06-09$1.79$1.850——
1989-06-08$1.79$1.8543,584——
1989-06-07$1.78$1.8438,136——
1989-06-06$1.77$1.8313,075——
1989-06-05$1.77$1.8320,702——
1989-06-02$1.81$1.879,806——
1989-06-01$1.77$1.8311,986——
1989-05-31$1.77$1.8315,254——
1989-05-30$1.81$1.874,358——
1989-05-26$1.81$1.877,627——
1989-05-25$1.80$1.8621,792——
1989-05-24$1.77$1.830——
1989-05-23$1.77$1.831,090——
1989-05-22$1.79$1.858,717——
1989-05-19$1.79$1.858,717——
1989-05-18$1.77$1.8330,509——
1989-05-17$1.74$1.8021,792——
1989-05-16$1.74$1.8035,957——
1989-05-15$1.70$1.764,358——
1989-05-12$1.70$1.762,179——
1989-05-11$1.71$1.77149,275——
1989-05-10$1.70$1.7615,254——
1989-05-09$1.70$1.7613,075——
1989-05-08$1.70$1.763,269——
1989-05-05$1.70$1.768,717——
1989-05-04$1.74$1.8035,957——
1989-05-03$1.70$1.743,269——
1989-05-02$1.73$1.7743,584——
1989-05-01$1.74$1.7849,032——
1989-04-28$1.77$1.8174,093——
1989-04-27$1.79$1.830——
1989-04-26$1.79$1.8328,330——
1989-04-25$1.74$1.788,717——
1989-04-24$1.74$1.784,358——
1989-04-21$1.78$1.82118,766——
1989-04-20$1.76$1.7963,197——
1989-04-19$1.77$1.8189,347——
1989-04-18$1.77$1.8176,272——
1989-04-17$1.70$1.7421,792——
1989-04-14$1.70$1.740——
1989-04-13$1.70$1.7432,688——
1989-04-12$1.74$1.787,627——
1989-04-11$1.70$1.7443,584——
1989-04-10$1.70$1.7430,509——
1989-04-07$1.72$1.765,448——
1989-04-06$1.67$1.7114,165——
1989-04-05$1.67$1.712,179——
1989-04-04$1.67$1.710——
1989-04-03$1.67$1.710——
1989-03-31$1.67$1.710——
1989-03-30$1.67$1.710——
1989-03-29$1.67$1.710——
1989-03-28$1.67$1.710——
1989-03-27$1.67$1.712,179——
1989-03-23$1.74$1.780——
1989-03-22$1.74$1.781,090——
1989-03-21$1.67$1.7161,018——
1989-03-20$1.74$1.7814,165——
1989-03-17$1.67$1.7113,075——
1989-03-16$1.74$1.782,179——
1989-03-15$1.67$1.719,806——
1989-03-14$1.67$1.716,538——
1989-03-13$1.70$1.7426,150——
1989-03-10$1.74$1.7865,376——
1989-03-09$1.74$1.7815,254——
1989-03-08$1.77$1.8113,075——
1989-03-07$1.77$1.8134,867——
1989-03-06$1.79$1.830——
1989-03-03$1.79$1.834,358——
1989-03-02$1.74$1.785,448——
1989-03-01$1.79$1.832,179——
1989-02-28$1.78$1.8253,390——
1989-02-27$1.81$1.852,179——
1989-02-24$1.78$1.8238,136——
1989-02-23$1.77$1.810——
1989-02-22$1.77$1.810——
1989-02-21$1.77$1.8110,896——
1989-02-17$1.81$1.852,179——
1989-02-16$1.79$1.8321,792——
1989-02-15$1.79$1.8393,706——
1989-02-14$1.81$1.853,269——
1989-02-13$1.81$1.854,358——
1989-02-10$1.81$1.852,179——
1989-02-09$1.77$1.813,269——
1989-02-08$1.81$1.8510,896——
1989-02-07$1.81$1.8522,882——
1989-02-06$1.81$1.8517,434——
1989-02-03$1.79$1.830——
1989-02-02$1.79$1.830——
1989-02-01$1.79$1.830——
1989-01-31$1.79$1.8316,344——
1989-01-30$1.84$1.8814,165——
1989-01-27$1.84$1.8838,136——
1989-01-26$1.79$1.83122,035——
1989-01-25$1.74$1.7881,720——
1989-01-24$1.74$1.7845,763——
1989-01-23$1.74$1.780——
1989-01-20$1.74$1.7857,749——
1989-01-19$1.74$1.7810,896——
1989-01-18$1.77$1.817,627——
1989-01-17$1.74$1.7813,075——
1989-01-16$1.79$1.8331,598——
1989-01-13$1.77$1.81101,333——
1989-01-12$1.77$1.8127,240——
1989-01-11$1.67$1.715,448——
1989-01-10$1.72$1.7623,971——
1989-01-09$1.70$1.7430,509——
1989-01-06$1.70$1.7455,570——
1989-01-05$1.65$1.6927,240——
1989-01-04$1.65$1.6944,674——
1989-01-03$1.64$1.6854,480——