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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.75$51.81348,000——
2020-12-30$17.38$50.73239,000——
2020-12-29$17.20$50.21234,200——
2020-12-28$17.06$49.80231,200——
2020-12-24$16.57$48.3741,000——
2020-12-23$16.68$48.69101,600——
2020-12-22$16.54$48.2889,700——
2020-12-21$16.60$48.46163,700——
2020-12-18$17.00$49.62168,100——
2020-12-17$16.95$49.48103,300——
2020-12-16$16.86$49.22142,500——
2020-12-15$16.78$48.9879,300——
2020-12-14$16.66$48.63233,300——
2020-12-11$17.21$48.75117,200——
2020-12-10$17.23$48.81118,600——
2020-12-09$17.28$48.95122,000——
2020-12-08$17.28$48.95105,300——
2020-12-07$17.35$49.15160,600——
2020-12-04$17.66$50.02103,400——
2020-12-03$17.51$49.60126,000——
2020-12-02$17.35$49.15110,400——
2020-12-01$17.29$48.98151,700——
2020-11-30$17.28$48.95144,200——
2020-11-27$17.32$49.0647,800——
2020-11-25$17.31$49.0385,700——
2020-11-24$17.15$48.58153,700——
2020-11-23$17.22$48.78113,100——
2020-11-20$16.91$47.9089,900——
2020-11-19$17.02$48.2184,800——
2020-11-18$16.90$47.87183,900——
2020-11-17$17.08$48.38214,200——
2020-11-16$16.66$47.19564,300——
2020-11-13$15.63$44.2796,100——
2020-11-12$15.60$44.1967,700——
2020-11-11$15.63$44.2780,700——
2020-11-10$15.58$44.13161,600——
2020-11-09$15.38$43.57172,100——
2020-11-06$15.18$43.0077,600——
2020-11-05$15.30$43.34108,500——
2020-11-04$15.26$43.23259,400——
2020-11-03$14.75$41.78109,300——
2020-11-02$14.20$40.22139,000——
2020-10-30$13.28$37.6258,500——
2020-10-29$12.94$36.65186,600——
2020-10-28$13.28$37.62107,300——
2020-10-27$13.99$39.6364,500——
2020-10-26$13.96$39.5455,400——
2020-10-23$14.02$39.7139,900——
2020-10-22$13.80$39.0958,500——
2020-10-21$13.83$39.1748,600——
2020-10-20$13.70$38.81112,000——
2020-10-19$13.48$38.1886,200——
2020-10-16$13.83$39.1781,300——
2020-10-15$14.05$39.8075,700——
2020-10-14$14.06$39.8330,800——
2020-10-13$14.25$40.3626,600——
2020-10-12$14.25$40.3652,700——
2020-10-09$14.34$40.6235,900——
2020-10-08$14.38$40.7340,600——
2020-10-07$14.32$40.5656,000——
2020-10-06$14.30$40.5164,100——
2020-10-05$14.34$40.6242,100——
2020-10-02$14.40$40.7944,700——
2020-10-01$14.26$40.3964,000——
2020-09-30$14.05$39.8081,900——
2020-09-29$14.27$40.4255,800——
2020-09-28$14.68$41.58114,600——
2020-09-25$14.16$40.1146,400——
2020-09-24$13.76$38.9879,400——
2020-09-23$13.85$39.2391,100——
2020-09-22$13.85$39.2360,900——
2020-09-21$13.71$38.8396,600——
2020-09-18$14.06$39.8375,000——
2020-09-17$14.10$39.9470,800——
2020-09-16$14.12$40.0070,400——
2020-09-15$14.26$40.3957,600——
2020-09-14$14.27$40.4289,300——
2020-09-11$14.88$40.7080,700——
2020-09-10$14.88$40.7062,800——
2020-09-09$14.82$40.5489,000——
2020-09-08$14.59$39.9155,200——
2020-09-04$14.21$38.8759,700——
2020-09-03$14.46$39.5671,500——
2020-09-02$14.68$40.1665,300——
2020-09-01$14.61$39.9757,600——
2020-08-31$14.76$40.3884,600——
2020-08-28$14.98$40.9845,700——
2020-08-27$14.52$39.7262,900——
2020-08-26$14.88$40.7064,700——
2020-08-25$15.04$41.1485,100——
2020-08-24$14.75$40.3559,600——
2020-08-21$14.51$39.6942,700——
2020-08-20$14.46$39.5646,800——
2020-08-19$14.75$40.3549,400——
2020-08-18$14.71$40.2443,400——
2020-08-17$14.79$40.4681,100——
2020-08-14$15.04$41.1455,200——
2020-08-13$14.67$40.1366,000——
2020-08-12$15.01$41.0624,900——
2020-08-11$14.92$40.8183,600——
2020-08-10$14.76$40.3894,900——
2020-08-07$14.57$39.8631,400——
2020-08-06$14.36$39.2851,700——
2020-08-05$14.46$39.56122,600——
2020-08-04$14.07$38.49151,700——
2020-08-03$13.39$36.63144,700——
2020-07-31$13.31$36.4144,900——
2020-07-30$13.13$35.92120,500——
2020-07-29$12.95$35.4288,400——
2020-07-28$13.10$35.8443,300——
2020-07-27$13.05$35.70101,700——
2020-07-24$13.57$37.1262,000——
2020-07-23$13.79$37.7267,500——
2020-07-22$13.80$37.7555,000——
2020-07-21$13.71$37.5067,700——
2020-07-20$13.75$37.6178,100——
2020-07-17$13.71$37.5062,100——
2020-07-16$13.35$36.5251,700——
2020-07-15$13.46$36.82101,800——
2020-07-14$13.12$35.8969,300——
2020-07-13$13.00$35.56110,100——
2020-07-10$12.72$34.8070,900——
2020-07-09$12.44$34.0379,800——
2020-07-08$12.84$35.1278,800——
2020-07-07$12.98$35.51130,500——
2020-07-06$13.35$36.5280,200——
2020-07-02$13.41$36.68107,400——
2020-07-01$13.54$37.0462,300——
2020-06-30$13.48$36.8769,200——
2020-06-29$13.24$36.22121,500——
2020-06-26$13.36$36.5570,400——
2020-06-25$13.22$36.1669,600——
2020-06-24$13.17$36.0385,100——
2020-06-23$13.51$36.96137,700——
2020-06-22$13.70$37.4867,100——
2020-06-19$13.92$38.08149,600——
2020-06-18$13.76$37.64163,500——
2020-06-17$14.37$39.3170,500——
2020-06-16$14.72$40.27109,100——
2020-06-15$14.41$39.42122,100——
2020-06-12$14.34$39.23111,400——
2020-06-11$14.12$37.23236,300——
2020-06-10$15.18$40.03233,800——
2020-06-09$15.52$40.92171,900——
2020-06-08$15.86$41.82302,000——
2020-06-05$15.27$40.26385,800——
2020-06-04$15.08$39.76169,900——
2020-06-03$15.00$39.55205,200——
2020-06-02$14.49$38.21287,800——
2020-06-01$14.82$39.08237,900——
2020-05-29$13.98$36.86138,000——
2020-05-28$13.55$35.73122,400——
2020-05-27$14.03$36.99100,100——
2020-05-26$13.91$36.68106,200——
2020-05-22$13.51$35.6239,500——
2020-05-21$13.32$35.1274,500——
2020-05-20$13.47$35.5274,400——
2020-05-19$13.02$34.3354,600——
2020-05-18$13.03$34.36202,200——
2020-05-15$12.71$33.5149,300——
2020-05-14$12.58$33.17116,500——
2020-05-13$12.30$32.43101,900——
2020-05-12$13.01$34.3087,000——
2020-05-11$12.84$33.8657,800——
2020-05-08$12.80$33.75124,400——
2020-05-07$12.57$33.14142,800——
2020-05-06$12.33$32.5196,800——
2020-05-05$11.57$30.51183,000——
2020-05-04$11.86$31.27134,400——
2020-05-01$12.54$33.06100,300——
2020-04-30$13.57$35.78100,800——
2020-04-29$13.87$36.57188,300——
2020-04-28$13.05$34.41122,800——
2020-04-27$13.55$35.73247,800——
2020-04-24$13.14$34.65107,400——
2020-04-23$12.22$32.22234,700——
2020-04-22$10.61$27.98136,600——
2020-04-21$10.48$27.63251,900——
2020-04-20$10.97$28.92190,800——
2020-04-17$11.31$29.8290,900——
2020-04-16$11.10$29.2791,300——
2020-04-15$11.62$30.64126,000——
2020-04-14$11.83$31.19162,600——
2020-04-13$11.85$31.24114,800——
2020-04-09$12.09$31.88242,800——
2020-04-08$11.58$30.53207,300——
2020-04-07$10.52$27.74146,400——
2020-04-06$9.50$25.05157,300——
2020-04-03$9.07$23.91147,300——
2020-04-02$9.00$23.73268,000——
2020-04-01$9.47$24.97187,800——
2020-03-31$11.42$30.11134,000——
2020-03-30$12.02$31.69274,200——
2020-03-27$12.83$33.83290,100——
2020-03-26$12.36$32.59349,600——
2020-03-25$11.54$30.43416,300——
2020-03-24$10.48$27.63371,000——
2020-03-23$9.22$24.31328,400——
2020-03-20$9.31$24.55409,000——
2020-03-19$8.81$23.23497,600——
2020-03-18$8.03$21.17563,100——
2020-03-17$9.35$24.65465,000——
2020-03-16$10.93$28.82431,100——
2020-03-13$12.73$33.57316,000——
2020-03-12$12.51$31.64443,400——
2020-03-11$15.42$39.00290,400——
2020-03-10$16.37$41.40287,900——
2020-03-09$16.65$42.11249,800——
2020-03-06$18.07$45.70366,100——
2020-03-05$18.85$47.68236,200——
2020-03-04$18.95$47.93121,600——
2020-03-03$18.67$47.22217,300——
2020-03-02$19.01$48.08203,500——
2020-02-28$18.23$46.11516,300——
2020-02-27$19.14$48.41275,200——
2020-02-26$19.73$49.90360,900——
2020-02-25$19.71$49.85323,200——
2020-02-24$20.39$51.57139,800——
2020-02-21$20.53$51.92124,700——
2020-02-20$20.73$52.4375,400——
2020-02-19$20.70$52.35125,900——
2020-02-18$20.69$52.33125,000——
2020-02-14$20.55$51.98361,700——
2020-02-13$20.61$52.13142,900——
2020-02-12$20.56$52.0092,300——
2020-02-11$20.55$51.98113,100——
2020-02-10$20.52$51.90128,600——
2020-02-07$20.59$52.08106,800——
2020-02-06$20.51$51.87155,600——
2020-02-05$20.80$52.61157,100——
2020-02-04$20.78$52.56211,200——
2020-02-03$20.98$53.0684,700——
2020-01-31$21.01$53.14115,400——
2020-01-30$21.13$53.4476,600——
2020-01-29$21.21$53.6463,800——
2020-01-28$21.20$53.62102,300——
2020-01-27$21.24$53.7292,500——
2020-01-24$21.45$54.25118,200——
2020-01-23$21.52$54.43115,600——
2020-01-22$21.55$54.50109,000——
2020-01-21$21.50$54.38223,900——
2020-01-17$21.19$53.5970,400——
2020-01-16$21.14$53.47149,700——
2020-01-15$20.96$53.0176,400——
2020-01-14$20.90$52.8682,700——
2020-01-13$20.91$52.89134,200——
2020-01-10$20.78$52.5668,700——
2020-01-09$20.76$52.5179,800——
2020-01-08$20.65$52.2383,700——
2020-01-07$20.58$52.05121,300——
2020-01-06$20.75$52.4894,200——
2020-01-03$20.80$52.61122,300——
2020-01-02$20.86$52.76160,000——