NASDAQ:EDUC | Historical Stock Price | EDUCATIONAL DEVELOPMENT 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
1980-03-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.07$0.27$1.02$3.76$13.93$51.581980-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.50$1.5214,800——
1999-12-30$1.38$1.4032,800——
1999-12-29$1.31$1.333,200——
1999-12-28$1.38$1.4028,200——
1999-12-27$1.47$1.4998,800——
1999-12-23$1.50$1.529,800——
1999-12-22$1.50$1.5238,600——
1999-12-21$1.50$1.524,800——
1999-12-20$1.53$1.5518,400——
1999-12-17$1.50$1.523,400——
1999-12-16$1.56$1.5923,800——
1999-12-15$1.50$1.526,000——
1999-12-14$1.53$1.5514,000——
1999-12-13$1.63$1.6514,800——
1999-12-10$1.84$1.874,400——
1999-12-09$1.88$1.909,200——
1999-12-08$2.00$2.037,400——
1999-12-07$1.83$1.8614,200——
1999-12-06$1.84$1.8720,200——
1999-12-03$1.91$1.9321,200——
1999-12-02$1.75$1.78600——
1999-12-01$1.95$1.9750,200——
1999-11-30$2.06$2.094,600——
1999-11-29$2.04$2.0712,600——
1999-11-26$2.06$2.094,800——
1999-11-24$2.16$2.1911,400——
1999-11-23$2.00$2.030——
1999-11-22$2.00$2.036,800——
1999-11-19$2.09$2.123,000——
1999-11-18$2.13$2.169,800——
1999-11-17$2.13$2.163,000——
1999-11-16$1.94$1.97400——
1999-11-15$2.19$2.22200——
1999-11-12$1.94$1.9711,200——
1999-11-11$2.13$2.1620,200——
1999-11-10$2.06$2.095,200——
1999-11-09$2.03$2.066,800——
1999-11-08$2.25$2.2827,600——
1999-11-05$2.00$2.0343,000——
1999-11-04$2.25$2.283,000——
1999-11-03$2.09$2.1223,200——
1999-11-02$2.00$2.036,200——
1999-11-01$2.19$2.2217,000——
1999-10-29$2.19$2.222,800——
1999-10-28$2.31$2.351,000——
1999-10-27$2.00$2.03400——
1999-10-26$2.30$2.3349,000——
1999-10-25$2.25$2.2821,200——
1999-10-22$2.25$2.287,200——
1999-10-21$2.25$2.284,200——
1999-10-20$2.25$2.28800——
1999-10-19$2.25$2.2816,200——
1999-10-18$2.23$2.2712,200——
1999-10-15$2.25$2.289,000——
1999-10-14$2.25$2.287,800——
1999-10-13$2.31$2.356,000——
1999-10-12$2.34$2.385,400——
1999-10-11$2.31$2.354,400——
1999-10-08$2.34$2.3819,200——
1999-10-07$2.25$2.281,600——
1999-10-06$2.25$2.2840,400——
1999-10-05$2.25$2.2818,600——
1999-10-04$2.38$2.416,400——
1999-10-01$2.25$2.2865,200——
1999-09-30$2.25$2.2894,200——
1999-09-29$2.25$2.2829,800——
1999-09-28$2.25$2.2868,200——
1999-09-27$2.25$2.2814,800——
1999-09-24$2.25$2.2813,200——
1999-09-23$2.25$2.2818,800——
1999-09-22$2.48$2.5217,600——
1999-09-21$2.38$2.4125,800——
1999-09-20$2.31$2.3577,000——
1999-09-17$2.25$2.2816,800——
1999-09-16$2.13$2.1619,200——
1999-09-15$2.00$2.033,600——
1999-09-14$2.00$2.038,400——
1999-09-13$1.94$1.9712,400——
1999-09-10$1.75$1.78600——
1999-09-09$1.81$1.848,000——
1999-09-08$1.81$1.841,600——
1999-09-07$1.88$1.9025,200——
1999-09-03$1.69$1.7127,400——
1999-09-02$1.59$1.6231,600——
1999-09-01$1.50$1.5212,400——
1999-08-31$1.50$1.522,000——
1999-08-30$1.50$1.5218,000——
1999-08-27$1.50$1.5213,200——
1999-08-26$1.50$1.5224,000——
1999-08-25$1.50$1.521,800——
1999-08-24$1.50$1.5212,800——
1999-08-23$1.34$1.368,600——
1999-08-20$1.34$1.360——
1999-08-19$1.34$1.36600——
1999-08-18$1.44$1.460——
1999-08-17$1.44$1.460——
1999-08-16$1.44$1.467,400——
1999-08-13$1.34$1.364,200——
1999-08-12$1.34$1.366,000——
1999-08-11$1.31$1.332,200——
1999-08-10$1.38$1.404,800——
1999-08-09$1.38$1.407,400——
1999-08-06$1.28$1.301,600——
1999-08-05$1.31$1.331,000——
1999-08-04$1.38$1.400——
1999-08-03$1.38$1.401,600——
1999-08-02$1.48$1.512,400——
1999-07-30$1.31$1.334,000——
1999-07-29$1.38$1.400——
1999-07-28$1.38$1.40800——
1999-07-27$1.38$1.391,200——
1999-07-26$1.50$1.517,200——
1999-07-23$1.31$1.321,800——
1999-07-22$1.39$1.409,200——
1999-07-21$1.38$1.391,000——
1999-07-20$1.44$1.4512,200——
1999-07-19$1.50$1.514,000——
1999-07-16$1.38$1.3918,200——
1999-07-15$1.31$1.325,800——
1999-07-14$1.34$1.35200——
1999-07-13$1.31$1.3213,400——
1999-07-12$1.44$1.4518,600——
1999-07-09$1.44$1.4529,000——
1999-07-08$1.25$1.260——
1999-07-07$1.25$1.26400——
1999-07-06$1.31$1.3216,400——
1999-07-02$1.38$1.391,600——
1999-07-01$1.31$1.3254,600——
1999-06-30$1.31$1.3230,200——
1999-06-29$1.25$1.269,000——
1999-06-28$1.25$1.2639,200——
1999-06-25$1.25$1.2635,600——
1999-06-24$1.25$1.2644,000——
1999-06-23$1.25$1.2670,200——
1999-06-22$1.25$1.266,600——
1999-06-21$1.25$1.26400——
1999-06-18$1.25$1.263,600——
1999-06-17$1.25$1.2615,200——
1999-06-16$1.25$1.2613,000——
1999-06-15$1.25$1.269,200——
1999-06-14$1.25$1.268,000——
1999-06-11$1.25$1.262,000——
1999-06-10$1.25$1.2612,000——
1999-06-09$1.25$1.2684,800——
1999-06-08$1.25$1.26600——
1999-06-07$1.25$1.261,000——
1999-06-04$1.25$1.266,200——
1999-06-03$1.25$1.2619,000——
1999-06-02$1.25$1.265,800——
1999-06-01$1.25$1.2612,000——
1999-05-28$1.25$1.260——
1999-05-27$1.25$1.261,600——
1999-05-26$1.25$1.2624,000——
1999-05-25$1.25$1.2610,200——
1999-05-24$1.25$1.265,000——
1999-05-21$1.25$1.2635,800——
1999-05-20$1.25$1.2684,800——
1999-05-19$1.25$1.2630,400——
1999-05-18$1.25$1.268,000——
1999-05-17$1.25$1.2637,000——
1999-05-14$1.25$1.2616,600——
1999-05-13$1.25$1.262,200——
1999-05-12$1.25$1.260——
1999-05-11$1.25$1.260——
1999-05-10$1.25$1.261,400——
1999-05-07$1.25$1.2664,800——
1999-05-06$1.25$1.2634,000——
1999-05-05$1.25$1.2623,200——
1999-05-04$1.28$1.29145,800——
1999-05-03$1.25$1.26400——
1999-04-30$1.25$1.264,000——
1999-04-29$1.31$1.324,600——
1999-04-28$1.25$1.2617,600——
1999-04-27$1.25$1.2667,000——
1999-04-26$1.25$1.2612,200——
1999-04-23$1.25$1.2611,000——
1999-04-22$1.31$1.3219,800——
1999-04-21$1.25$1.2646,000——
1999-04-20$1.25$1.2636,800——
1999-04-19$1.25$1.2627,800——
1999-04-16$1.25$1.2643,000——
1999-04-15$1.25$1.2617,000——
1999-04-14$1.25$1.2610,600——
1999-04-13$1.25$1.2655,400——
1999-04-12$1.25$1.2646,400——
1999-04-09$1.25$1.265,600——
1999-04-08$1.25$1.269,000——
1999-04-07$1.25$1.266,200——
1999-04-06$1.25$1.268,000——
1999-04-05$1.25$1.260——
1999-04-01$1.25$1.2612,800——
1999-03-31$1.25$1.2642,400——
1999-03-30$1.27$1.28800——
1999-03-29$1.27$1.284,000——
1999-03-26$1.25$1.262,400——
1999-03-25$1.27$1.28200——
1999-03-24$1.25$1.2612,000——
1999-03-23$1.25$1.2697,600——
1999-03-22$1.25$1.2619,800——
1999-03-19$1.19$1.20325,200——
1999-03-18$1.25$1.26257,800——
1999-03-17$1.25$1.26610,200——
1999-03-16$1.25$1.2622,800——
1999-03-15$1.25$1.2616,000——
1999-03-12$1.31$1.3231,800——
1999-03-11$1.25$1.2630,400——
1999-03-10$1.25$1.2651,200——
1999-03-09$1.27$1.2813,400——
1999-03-08$1.25$1.2613,200——
1999-03-05$1.31$1.3211,200——
1999-03-04$1.28$1.294,000——
1999-03-03$1.27$1.2810,800——
1999-03-02$1.27$1.2816,600——
1999-03-01$1.38$1.399,400——
1999-02-26$1.25$1.2645,200——
1999-02-25$1.25$1.269,800——
1999-02-24$1.25$1.26153,400——
1999-02-23$1.25$1.2618,200——
1999-02-22$1.28$1.2923,200——
1999-02-19$1.25$1.2632,000——
1999-02-18$1.25$1.2631,400——
1999-02-17$1.38$1.3921,200——
1999-02-16$1.34$1.3550,200——
1999-02-12$1.25$1.2623,400——
1999-02-11$1.28$1.2918,800——
1999-02-10$1.31$1.3218,400——
1999-02-09$1.34$1.3561,200——
1999-02-08$1.50$1.51800——
1999-02-05$1.31$1.320——
1999-02-04$1.31$1.3223,400——
1999-02-03$1.25$1.26800——
1999-02-02$1.27$1.286,800——
1999-02-01$1.38$1.3924,400——
1999-01-29$1.34$1.3535,000——
1999-01-28$1.31$1.3225,000——
1999-01-27$1.27$1.288,800——
1999-01-26$1.25$1.2631,400——
1999-01-25$1.28$1.2920,000——
1999-01-22$1.28$1.2917,600——
1999-01-21$1.25$1.268,000——
1999-01-20$1.20$1.2022,800——
1999-01-19$1.14$1.1510,600——
1999-01-15$1.14$1.1513,200——
1999-01-14$1.13$1.1310,200——
1999-01-13$1.28$1.2937,000——
1999-01-12$1.21$1.2227,400——
1999-01-11$1.25$1.2628,000——
1999-01-08$1.22$1.2350,600——
1999-01-07$1.20$1.2119,600——
1999-01-06$1.17$1.187,200——
1999-01-05$1.19$1.207,000——
1999-01-04$1.19$1.2017,400——