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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.15$3.712,179——
1992-12-30$3.17$3.7220,702——
1992-12-29$3.12$3.67108,960——
1992-12-28$3.17$3.720——
1992-12-24$3.17$3.7211,986——
1992-12-23$3.17$3.722,179——
1992-12-22$3.12$3.679,806——
1992-12-21$3.10$3.644,358——
1992-12-18$3.14$3.701,090——
1992-12-17$3.07$3.6280,630——
1992-12-16$3.06$3.60100,243——
1992-12-15$3.03$3.561,090——
1992-12-14$3.06$3.604,358——
1992-12-11$3.07$3.623,269——
1992-12-10$3.06$3.606,538——
1992-12-09$3.10$3.647,627——
1992-12-08$3.03$3.5669,734——
1992-12-07$3.05$3.594,358——
1992-12-04$2.98$3.512,179——
1992-12-03$3.03$3.560——
1992-12-02$3.03$3.560——
1992-12-01$3.03$3.5631,598——
1992-11-30$2.98$3.510——
1992-11-27$2.98$3.516,538——
1992-11-25$2.91$3.430——
1992-11-24$2.91$3.430——
1992-11-23$2.91$3.432,179——
1992-11-20$2.95$3.475,448——
1992-11-19$2.95$3.478,717——
1992-11-18$2.94$3.4511,986——
1992-11-17$2.96$3.48171,067——
1992-11-16$2.96$3.4854,480——
1992-11-13$2.96$3.480——
1992-11-12$2.96$3.480——
1992-11-11$2.96$3.485,448——
1992-11-10$3.03$3.560——
1992-11-09$3.03$3.5290,437——
1992-11-06$2.94$3.4121,792——
1992-11-05$2.89$3.362,179——
1992-11-04$2.89$3.365,448——
1992-11-03$2.90$3.37108,960——
1992-11-02$2.89$3.3675,182——
1992-10-30$2.82$3.2810,896——
1992-10-29$2.85$3.315,448——
1992-10-28$2.85$3.310——
1992-10-27$2.85$3.312,179——
1992-10-26$2.82$3.280——
1992-10-23$2.82$3.284,358——
1992-10-22$2.82$3.280——
1992-10-21$2.82$3.285,448——
1992-10-20$2.82$3.285,448——
1992-10-19$2.82$3.280——
1992-10-16$2.82$3.286,538——
1992-10-15$2.82$3.280——
1992-10-14$2.82$3.285,448——
1992-10-13$2.82$3.280——
1992-10-12$2.82$3.284,358——
1992-10-09$2.85$3.311,090——
1992-10-08$2.85$3.31211,382——
1992-10-07$2.80$3.259,806——
1992-10-06$2.82$3.2867,555——
1992-10-05$2.80$3.2516,344——
1992-10-02$2.85$3.310——
1992-10-01$2.85$3.3113,075——
1992-09-30$2.79$3.24190,680——
1992-09-29$2.75$3.200——
1992-09-28$2.75$3.200——
1992-09-25$2.75$3.202,179——
1992-09-24$2.78$3.230——
1992-09-23$2.78$3.2313,075——
1992-09-22$2.78$3.2329,419——
1992-09-21$2.79$3.2418,523——
1992-09-18$2.79$3.24106,781——
1992-09-17$2.75$3.2055,570——
1992-09-16$2.73$3.170——
1992-09-15$2.73$3.172,179——
1992-09-14$2.78$3.230——
1992-09-11$2.78$3.230——
1992-09-10$2.78$3.230——
1992-09-09$2.78$3.230——
1992-09-08$2.78$3.2310,896——
1992-09-04$2.80$3.250——
1992-09-03$2.80$3.255,448——
1992-09-02$2.76$3.210——
1992-09-01$2.76$3.2140,315——
1992-08-31$2.74$3.1932,688——
1992-08-28$2.73$3.170——
1992-08-27$2.73$3.170——
1992-08-26$2.73$3.170——
1992-08-25$2.73$3.178,717——
1992-08-24$2.72$3.1671,914——
1992-08-21$2.71$3.158,717——
1992-08-20$2.73$3.1722,882——
1992-08-19$2.78$3.230——
1992-08-18$2.78$3.233,269——
1992-08-17$2.73$3.1726,150——
1992-08-14$2.78$3.234,358——
1992-08-13$2.73$3.170——
1992-08-12$2.73$3.170——
1992-08-11$2.73$3.170——
1992-08-10$2.73$3.170——
1992-08-07$2.73$3.170——
1992-08-06$2.73$3.170——
1992-08-05$2.73$3.179,806——
1992-08-04$2.75$3.202,179——
1992-08-03$2.78$3.23192,859——
1992-07-31$2.75$3.201,090——
1992-07-30$2.75$3.200——
1992-07-29$2.75$3.200——
1992-07-28$2.75$3.200——
1992-07-27$2.75$3.201,090——
1992-07-24$2.68$3.1221,792——
1992-07-23$2.73$3.1745,763——
1992-07-22$2.71$3.154,358——
1992-07-21$2.75$3.2020,702——
1992-07-20$2.70$3.1363,197——
1992-07-17$2.68$3.120——
1992-07-16$2.68$3.1234,867——
1992-07-15$2.68$3.120——
1992-07-14$2.68$3.121,090——
1992-07-13$2.68$3.124,358——
1992-07-10$2.73$3.17131,842——
1992-07-09$2.68$3.121,090——
1992-07-08$2.62$3.040——
1992-07-07$2.62$3.047,627——
1992-07-06$2.59$3.019,806——
1992-07-02$2.62$3.041,090——
1992-07-01$2.58$3.009,806——
1992-06-30$2.59$3.0174,093——
1992-06-29$2.57$2.9921,792——
1992-06-26$2.54$2.952,179——
1992-06-25$2.48$2.880——
1992-06-24$2.48$2.883,269——
1992-06-23$2.50$2.911,090——
1992-06-22$2.51$2.9211,986——
1992-06-19$2.51$2.9218,523——
1992-06-18$2.55$2.9626,150——
1992-06-17$2.54$2.9539,226——
1992-06-16$2.51$2.9215,254——
1992-06-15$2.52$2.935,448——
1992-06-12$2.50$2.9139,226——
1992-06-11$2.48$2.8854,480——
1992-06-10$2.51$2.920——
1992-06-09$2.51$2.92342,134——
1992-06-08$2.55$2.961,090——
1992-06-05$2.55$2.962,179——
1992-06-04$2.52$2.9310,896——
1992-06-03$2.55$2.966,538——
1992-06-02$2.49$2.89190,680——
1992-06-01$2.49$2.8990,437——
1992-05-29$2.48$2.8839,226——
1992-05-28$2.48$2.880——
1992-05-27$2.48$2.885,448——
1992-05-26$2.50$2.910——
1992-05-22$2.50$2.9110,896——
1992-05-21$2.43$2.833,269——
1992-05-20$2.44$2.840——
1992-05-19$2.44$2.84159,082——
1992-05-18$2.43$2.83175,426——
1992-05-15$2.32$2.699,806——
1992-05-14$2.32$2.692,179——
1992-05-13$2.32$2.696,538——
1992-05-12$2.34$2.7215,254——
1992-05-11$2.32$2.6931,598——
1992-05-08$2.29$2.6413,075——
1992-05-07$2.29$2.642,179——
1992-05-06$2.29$2.640——
1992-05-05$2.29$2.640——
1992-05-04$2.29$2.641,090——
1992-05-01$2.29$2.643,269——
1992-04-30$2.32$2.671,090——
1992-04-29$2.25$2.593,269——
1992-04-28$2.32$2.670——
1992-04-27$2.32$2.670——
1992-04-24$2.32$2.672,179——
1992-04-23$2.28$2.6381,720——
1992-04-22$2.29$2.6413,075——
1992-04-21$2.25$2.590——
1992-04-20$2.25$2.5919,613——
1992-04-16$2.25$2.5915,254——
1992-04-15$2.23$2.570——
1992-04-14$2.23$2.571,090——
1992-04-13$2.26$2.6027,240——
1992-04-10$2.29$2.6419,613——
1992-04-09$2.24$2.58322,522——
1992-04-08$2.29$2.6452,301——
1992-04-07$2.24$2.580——
1992-04-06$2.24$2.5810,896——
1992-04-03$2.25$2.590——
1992-04-02$2.25$2.5956,659——
1992-04-01$2.28$2.633,269——
1992-03-31$2.23$2.576,538——
1992-03-30$2.26$2.600——
1992-03-27$2.26$2.6013,075——
1992-03-26$2.25$2.5927,240——
1992-03-25$2.23$2.571,090——
1992-03-24$2.23$2.572,179——
1992-03-23$2.23$2.570——
1992-03-20$2.23$2.573,269——
1992-03-19$2.24$2.5899,154——
1992-03-18$2.25$2.5969,734——
1992-03-17$2.23$2.570——
1992-03-16$2.23$2.572,179——
1992-03-13$2.23$2.571,090——
1992-03-12$2.27$2.620——
1992-03-11$2.27$2.6211,986——
1992-03-10$2.20$2.540——
1992-03-09$2.20$2.548,717——
1992-03-06$2.23$2.57210,293——
1992-03-05$2.24$2.5867,555——
1992-03-04$2.23$2.574,358——
1992-03-03$2.25$2.5943,584——
1992-03-02$2.27$2.6211,986——
1992-02-28$2.26$2.6028,330——
1992-02-27$2.26$2.600——
1992-02-26$2.26$2.6027,240——
1992-02-25$2.29$2.648,717——
1992-02-24$2.28$2.6325,061——
1992-02-21$2.25$2.596,538——
1992-02-20$2.27$2.620——
1992-02-19$2.27$2.621,090——
1992-02-18$2.27$2.620——
1992-02-14$2.27$2.6213,075——
1992-02-13$2.27$2.622,179——
1992-02-12$2.25$2.594,358——
1992-02-11$2.21$2.5554,480——
1992-02-10$2.24$2.580——
1992-02-07$2.24$2.5811,986——
1992-02-06$2.25$2.590——
1992-02-05$2.25$2.590——
1992-02-04$2.25$2.596,538——
1992-02-03$2.25$2.592,179——
1992-01-31$2.25$2.594,358——
1992-01-30$2.13$2.4617,434——
1992-01-29$2.24$2.5832,688——
1992-01-28$2.24$2.5846,853——
1992-01-27$2.25$2.590——
1992-01-24$2.25$2.590——
1992-01-23$2.25$2.598,717——
1992-01-22$2.23$2.579,806——
1992-01-21$2.23$2.575,448——
1992-01-20$2.29$2.641,090——
1992-01-17$2.24$2.5832,688——
1992-01-16$2.23$2.5727,240——
1992-01-15$2.24$2.5866,466——
1992-01-14$2.27$2.6240,315——
1992-01-13$2.16$2.4914,165——
1992-01-10$2.20$2.5445,763——
1992-01-09$2.13$2.4611,986——
1992-01-08$2.24$2.580——
1992-01-07$2.24$2.580——
1992-01-06$2.24$2.5822,882——
1992-01-03$2.23$2.5771,914——
1992-01-02$2.20$2.5430,509——