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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.81$52.63189,800——
2019-12-30$20.93$52.94136,000——
2019-12-27$20.95$52.99160,200——
2019-12-26$21.11$53.39130,700——
2019-12-24$21.05$53.2477,100——
2019-12-23$21.00$53.11189,800——
2019-12-20$20.95$52.99322,600——
2019-12-19$21.20$53.62246,600——
2019-12-18$22.26$53.14332,000——
2019-12-17$22.19$52.97296,100——
2019-12-16$22.22$53.04348,800——
2019-12-13$22.14$52.85212,100——
2019-12-12$22.10$52.76154,300——
2019-12-11$21.95$52.40181,700——
2019-12-10$22.01$52.54135,300——
2019-12-09$22.00$52.52229,800——
2019-12-06$22.05$52.64149,100——
2019-12-05$22.04$52.61116,100——
2019-12-04$22.09$52.73128,900——
2019-12-03$22.00$52.5275,100——
2019-12-02$22.05$52.64136,300——
2019-11-29$22.10$52.7664,500——
2019-11-27$22.07$52.69140,000——
2019-11-26$21.93$52.35223,900——
2019-11-25$21.37$51.0171,700——
2019-11-22$21.22$50.6652,500——
2019-11-21$21.04$50.2330,500——
2019-11-20$21.11$50.3925,900——
2019-11-19$21.02$50.1832,500——
2019-11-18$20.93$49.9675,600——
2019-11-15$21.09$50.3550,500——
2019-11-14$20.91$49.9233,000——
2019-11-13$20.99$50.1145,700——
2019-11-12$21.18$50.5648,500——
2019-11-11$21.23$50.6857,700——
2019-11-08$21.05$50.2572,000——
2019-11-07$20.74$49.51121,100——
2019-11-06$21.07$50.30135,300——
2019-11-05$21.22$50.66288,800——
2019-11-04$22.25$53.1170,600——
2019-11-01$22.16$52.9060,200——
2019-10-31$22.20$53.0020,700——
2019-10-30$22.25$53.1174,600——
2019-10-29$22.01$52.5428,900——
2019-10-28$22.12$52.8041,000——
2019-10-25$22.18$52.9526,400——
2019-10-24$22.20$53.0046,300——
2019-10-23$22.41$53.5039,200——
2019-10-22$22.38$53.4338,200——
2019-10-21$22.26$53.1453,300——
2019-10-18$22.10$52.7631,400——
2019-10-17$22.05$52.6463,000——
2019-10-16$22.05$52.6438,600——
2019-10-15$21.91$52.3027,700——
2019-10-14$21.92$52.3339,600——
2019-10-11$21.74$51.9048,100——
2019-10-10$21.75$51.9237,800——
2019-10-09$21.39$51.0630,700——
2019-10-08$21.48$51.2834,300——
2019-10-07$21.39$51.0635,800——
2019-10-04$21.30$50.8529,400——
2019-10-03$21.09$50.3546,600——
2019-10-02$21.25$50.73114,000——
2019-10-01$21.63$51.6356,600——
2019-09-30$21.80$52.04113,300——
2019-09-27$22.14$52.8544,200——
2019-09-26$22.09$52.7361,100——
2019-09-25$21.83$52.1178,800——
2019-09-24$21.79$52.0263,200——
2019-09-23$22.14$52.8565,100——
2019-09-20$22.04$52.6185,500——
2019-09-19$21.83$52.1163,400——
2019-09-18$21.74$51.9032,300——
2019-09-17$21.60$51.5633,300——
2019-09-16$21.51$51.3540,400——
2019-09-13$21.42$51.1363,000——
2019-09-12$21.81$50.8777,000——
2019-09-11$21.75$50.7387,300——
2019-09-10$21.65$50.5060,200——
2019-09-09$21.75$50.7382,000——
2019-09-06$21.66$50.5273,500——
2019-09-05$21.70$50.61160,000——
2019-09-04$21.76$50.75122,500——
2019-09-03$21.70$50.61183,900——
2019-08-30$21.32$49.73144,300——
2019-08-29$21.10$49.21265,700——
2019-08-28$21.90$51.0846,200——
2019-08-27$21.92$51.1356,400——
2019-08-26$22.10$51.5549,300——
2019-08-23$22.14$51.6440,300——
2019-08-22$22.26$51.9236,500——
2019-08-21$22.33$52.0889,300——
2019-08-20$22.25$51.9081,700——
2019-08-19$22.30$52.0187,600——
2019-08-16$22.21$51.8062,200——
2019-08-15$22.29$51.9933,700——
2019-08-14$22.17$51.7176,900——
2019-08-13$22.87$53.3464,300——
2019-08-12$22.42$52.29160,800——
2019-08-09$22.25$51.9062,900——
2019-08-08$22.24$51.8795,600——
2019-08-07$21.99$51.29120,000——
2019-08-06$21.50$50.15125,000——
2019-08-05$21.35$49.80240,500——
2019-08-02$21.39$49.89123,000——
2019-08-01$21.05$49.1066,300——
2019-07-31$21.00$48.9840,000——
2019-07-30$21.21$49.4750,200——
2019-07-29$20.81$48.5441,400——
2019-07-26$20.65$48.1735,200——
2019-07-25$20.63$48.1223,200——
2019-07-24$20.63$48.1236,600——
2019-07-23$20.73$48.35112,000——
2019-07-22$20.96$48.8935,000——
2019-07-19$21.13$49.2830,500——
2019-07-18$21.26$49.5920,500——
2019-07-17$21.29$49.6642,200——
2019-07-16$21.42$49.9671,300——
2019-07-15$21.15$49.3395,900——
2019-07-12$20.90$48.75101,900——
2019-07-11$20.89$48.7393,800——
2019-07-10$20.90$48.75145,100——
2019-07-09$20.97$48.91104,700——
2019-07-08$21.00$48.9866,100——
2019-07-05$21.07$49.1477,300——
2019-07-03$20.91$48.7773,900——
2019-07-02$20.88$48.70106,100——
2019-07-01$21.13$49.2888,700——
2019-06-28$20.95$48.8658,600——
2019-06-27$21.01$49.00103,200——
2019-06-26$21.25$49.5646,900——
2019-06-25$21.30$49.6846,100——
2019-06-24$21.38$49.8744,000——
2019-06-21$21.50$50.1572,100——
2019-06-20$21.56$50.2963,700——
2019-06-19$21.64$50.4732,300——
2019-06-18$21.55$50.2635,000——
2019-06-17$21.58$50.3345,400——
2019-06-14$21.72$50.6665,000——
2019-06-13$21.61$50.4080,500——
2019-06-12$21.85$49.82166,800——
2019-06-11$21.70$49.4877,400——
2019-06-10$21.81$49.73169,000——
2019-06-07$21.65$49.3776,500——
2019-06-06$21.90$49.9458,100——
2019-06-05$21.98$50.1274,600——
2019-06-04$21.53$49.09129,900——
2019-06-03$21.66$49.3980,600——
2019-05-31$21.57$49.1862,600——
2019-05-30$22.00$50.1635,900——
2019-05-29$21.97$50.0945,600——
2019-05-28$22.21$50.6484,900——
2019-05-24$22.20$50.6224,900——
2019-05-23$22.10$50.3940,700——
2019-05-22$22.26$50.7646,000——
2019-05-21$22.26$50.7639,000——
2019-05-20$22.31$50.8736,200——
2019-05-17$22.26$50.7633,300——
2019-05-16$22.23$50.6958,700——
2019-05-15$22.16$50.5330,500——
2019-05-14$22.30$50.8546,400——
2019-05-13$22.15$50.5145,500——
2019-05-10$22.37$51.0125,800——
2019-05-09$22.28$50.8039,500——
2019-05-08$22.21$50.6440,700——
2019-05-07$21.98$50.1274,100——
2019-05-06$22.23$50.6961,800——
2019-05-03$21.80$49.7197,600——
2019-05-02$21.50$49.0254,300——
2019-05-01$21.52$49.0760,000——
2019-04-30$21.50$49.0277,000——
2019-04-29$21.55$49.1469,500——
2019-04-26$21.40$48.8046,400——
2019-04-25$21.36$48.70101,100——
2019-04-24$21.66$49.3954,300——
2019-04-23$21.87$49.8730,000——
2019-04-22$21.77$49.6435,400——
2019-04-18$21.59$49.2347,700——
2019-04-17$21.59$49.2341,900——
2019-04-16$21.44$48.8998,700——
2019-04-15$21.38$48.7595,000——
2019-04-12$21.31$48.5999,700——
2019-04-11$21.34$48.6661,100——
2019-04-10$21.43$48.8661,100——
2019-04-09$21.33$48.6450,200——
2019-04-08$21.44$48.8956,900——
2019-04-05$21.48$48.9852,200——
2019-04-04$21.37$48.7358,200——
2019-04-03$21.53$49.0962,100——
2019-04-02$21.51$49.05181,100——
2019-04-01$21.62$49.30223,400——
2019-03-29$21.04$47.9755,800——
2019-03-28$21.28$48.5231,600——
2019-03-27$21.20$48.3452,500——
2019-03-26$21.22$48.3847,800——
2019-03-25$20.86$47.5675,000——
2019-03-22$20.94$47.7532,000——
2019-03-21$21.28$48.5230,800——
2019-03-20$21.31$48.5971,400——
2019-03-19$21.28$48.5265,000——
2019-03-18$21.38$48.7559,800——
2019-03-15$21.42$48.84146,000——
2019-03-14$21.48$48.9848,900——
2019-03-13$21.82$48.66155,900——
2019-03-12$21.37$47.6564,500——
2019-03-11$21.70$48.39146,600——
2019-03-08$21.47$47.8858,900——
2019-03-07$21.43$47.79171,800——
2019-03-06$21.45$47.8356,700——
2019-03-05$21.52$47.9974,500——
2019-03-04$21.41$47.7464,500——
2019-03-01$21.51$47.9796,700——
2019-02-28$21.69$48.3762,300——
2019-02-27$21.74$48.48100,000——
2019-02-26$22.05$49.1781,000——
2019-02-25$22.27$49.6671,200——
2019-02-22$22.16$49.42104,800——
2019-02-21$22.07$49.2296,600——
2019-02-20$21.66$48.3076,200——
2019-02-19$21.43$47.7943,300——
2019-02-15$21.37$47.6561,900——
2019-02-14$21.47$47.8829,600——
2019-02-13$21.68$48.3559,400——
2019-02-12$21.55$48.0693,400——
2019-02-11$21.62$48.2159,200——
2019-02-08$21.36$47.6339,600——
2019-02-07$21.30$47.5028,600——
2019-02-06$21.65$48.2844,200——
2019-02-05$21.60$48.1796,000——
2019-02-04$21.34$47.59115,800——
2019-02-01$21.25$47.3974,500——
2019-01-31$21.23$47.34112,800——
2019-01-30$21.53$48.0199,400——
2019-01-29$21.67$48.32134,700——
2019-01-28$21.51$47.9770,600——
2019-01-25$21.41$47.7448,800——
2019-01-24$21.50$47.9465,700——
2019-01-23$21.88$48.79100,000——
2019-01-22$21.86$48.7599,200——
2019-01-18$21.60$48.17203,700——
2019-01-17$21.14$47.14105,300——
2019-01-16$20.98$46.7958,900——
2019-01-15$20.94$46.7069,500——
2019-01-14$20.77$46.3249,700——
2019-01-11$20.72$46.2177,800——
2019-01-10$20.91$46.6342,100——
2019-01-09$20.50$45.7150,100——
2019-01-08$20.47$45.6567,900——
2019-01-07$19.96$44.51197,600——
2019-01-04$19.80$44.15181,700——
2019-01-03$19.63$43.77151,100——
2019-01-02$19.74$44.02144,300——