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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.91$3.7018,600——
2012-12-28$1.94$3.7516,000——
2012-12-27$1.90$3.6917,800——
2012-12-26$1.95$3.7824,400——
2012-12-24$2.02$3.929,400——
2012-12-21$2.01$3.8910,600——
2012-12-20$1.98$3.831,000——
2012-12-19$2.00$3.874,600——
2012-12-18$1.92$3.7214,600——
2012-12-17$1.97$3.8118,800——
2012-12-14$1.93$3.7529,400——
2012-12-13$2.06$4.0018,400——
2012-12-12$2.06$3.9922,800——
2012-12-11$2.00$3.7631,600——
2012-12-10$2.00$3.768,000——
2012-12-07$2.01$3.7810,000——
2012-12-06$1.98$3.7318,600——
2012-12-05$2.00$3.769,600——
2012-12-04$1.98$3.7313,000——
2012-12-03$2.03$3.8123,000——
2012-11-30$1.93$3.6312,400——
2012-11-29$1.98$3.725,600——
2012-11-28$1.94$3.6420,600——
2012-11-27$1.96$3.695,200——
2012-11-26$1.96$3.698,000——
2012-11-23$1.97$3.712,400——
2012-11-21$1.97$3.704,000——
2012-11-20$1.96$3.691,800——
2012-11-19$1.96$3.699,000——
2012-11-16$1.93$3.622,400——
2012-11-15$1.90$3.5726,000——
2012-11-14$1.98$3.725,200——
2012-11-13$1.98$3.731,200——
2012-11-12$1.99$3.747,400——
2012-11-09$1.96$3.680——
2012-11-08$1.96$3.687,400——
2012-11-07$1.96$3.696,000——
2012-11-06$1.97$3.705,200——
2012-11-05$2.02$3.794,800——
2012-11-02$2.01$3.7814,400——
2012-11-01$1.99$3.753,800——
2012-10-31$1.98$3.729,200——
2012-10-26$2.02$3.806,200——
2012-10-25$1.98$3.727,200——
2012-10-24$2.00$3.762,400——
2012-10-23$1.95$3.675,400——
2012-10-22$2.00$3.7623,000——
2012-10-19$2.00$3.766,000——
2012-10-18$2.00$3.7617,600——
2012-10-17$1.98$3.730——
2012-10-16$1.98$3.734,600——
2012-10-15$2.00$3.766,800——
2012-10-12$2.00$3.762,000——
2012-10-11$2.00$3.7618,000——
2012-10-10$2.00$3.764,800——
2012-10-09$1.98$3.730——
2012-10-08$1.98$3.734,800——
2012-10-05$1.95$3.6611,400——
2012-10-04$1.95$3.665,400——
2012-10-03$1.96$3.698,200——
2012-10-02$1.96$3.694,400——
2012-10-01$1.98$3.7213,200——
2012-09-28$1.95$3.66200——
2012-09-27$1.95$3.667,800——
2012-09-26$1.97$3.702,000——
2012-09-25$1.99$3.753,000——
2012-09-24$1.95$3.668,200——
2012-09-21$1.98$3.7316,600——
2012-09-20$1.99$3.747,400——
2012-09-19$1.94$3.6520,600——
2012-09-18$1.93$3.6223,400——
2012-09-17$1.97$3.7013,200——
2012-09-14$2.00$3.7611,200——
2012-09-13$2.01$3.779,400——
2012-09-12$2.00$3.7620,200——
2012-09-11$2.07$3.7736,600——
2012-09-10$2.05$3.75133,800——
2012-09-07$2.00$3.659,800——
2012-09-06$1.98$3.629,800——
2012-09-05$2.00$3.6613,800——
2012-09-04$1.99$3.646,600——
2012-08-31$1.98$3.610——
2012-08-30$1.98$3.611,000——
2012-08-29$1.98$3.611,200——
2012-08-28$1.99$3.647,200——
2012-08-27$1.97$3.594,000——
2012-08-24$1.93$3.526,400——
2012-08-23$1.96$3.5723,600——
2012-08-22$1.98$3.629,400——
2012-08-21$1.98$3.616,000——
2012-08-20$2.00$3.666,200——
2012-08-17$2.00$3.668,200——
2012-08-16$2.00$3.6624,800——
2012-08-15$1.98$3.626,000——
2012-08-14$1.98$3.6212,000——
2012-08-13$2.00$3.6619,400——
2012-08-10$2.00$3.665,600——
2012-08-09$2.00$3.665,600——
2012-08-08$1.99$3.6322,200——
2012-08-07$2.10$3.8412,600——
2012-08-06$2.00$3.664,400——
2012-08-03$1.98$3.6110,200——
2012-08-02$1.99$3.641,800——
2012-08-01$1.99$3.6429,600——
2012-07-31$2.00$3.6618,000——
2012-07-30$1.96$3.578,200——
2012-07-27$2.10$3.838,200——
2012-07-26$1.99$3.6420,600——
2012-07-25$2.00$3.6612,000——
2012-07-24$2.00$3.663,400——
2012-07-23$2.00$3.667,000——
2012-07-20$2.01$3.66600——
2012-07-19$2.00$3.667,000——
2012-07-18$2.05$3.755,600——
2012-07-17$2.05$3.752,000——
2012-07-16$1.99$3.643,200——
2012-07-13$2.04$3.723,000——
2012-07-12$2.08$3.795,600——
2012-07-11$2.03$3.704,400——
2012-07-10$2.01$3.675,600——
2012-07-09$2.00$3.661,400——
2012-07-06$1.99$3.6412,200——
2012-07-05$2.02$3.6815,800——
2012-07-03$2.02$3.6812,800——
2012-07-02$2.05$3.751,200——
2012-06-29$2.02$3.695,600——
2012-06-28$1.96$3.589,400——
2012-06-27$2.10$3.84600——
2012-06-26$2.14$3.9023,400——
2012-06-25$2.00$3.653,800——
2012-06-22$2.17$3.974,400——
2012-06-21$2.17$3.97600——
2012-06-20$2.18$3.982,400——
2012-06-19$2.20$4.0123,000——
2012-06-18$2.19$4.00400——
2012-06-15$2.21$4.0412,000——
2012-06-14$2.16$3.952,400——
2012-06-13$2.10$3.848,200——
2012-06-12$2.23$3.963,400——
2012-06-11$2.20$3.9118,600——
2012-06-08$2.17$3.8631,600——
2012-06-07$2.16$3.833,600——
2012-06-06$2.24$3.9834,200——
2012-06-05$2.26$4.0113,200——
2012-06-04$2.26$4.019,400——
2012-06-01$2.32$4.138,200——
2012-05-31$2.21$3.925,400——
2012-05-30$2.26$4.0213,400——
2012-05-29$2.30$4.094,200——
2012-05-25$2.33$4.1311,400——
2012-05-24$2.23$3.97400——
2012-05-23$2.25$3.991,200——
2012-05-22$2.25$4.003,000——
2012-05-21$2.13$3.7814,200——
2012-05-18$2.30$4.090——
2012-05-17$2.30$4.09400——
2012-05-16$2.26$4.0113,200——
2012-05-15$2.25$4.001,400——
2012-05-14$2.25$4.005,200——
2012-05-11$2.26$4.010——
2012-05-10$2.26$4.015,000——
2012-05-09$2.40$4.272,000——
2012-05-08$2.40$4.272,600——
2012-05-07$2.40$4.271,400——
2012-05-04$2.40$4.2727,600——
2012-05-03$2.40$4.2720,000——
2012-05-02$2.25$4.001,400——
2012-05-01$2.29$4.07400——
2012-04-30$2.31$4.1012,600——
2012-04-27$2.40$4.264,200——
2012-04-26$2.43$4.3223,800——
2012-04-25$2.35$4.186,200——
2012-04-24$2.31$4.112,800——
2012-04-23$2.19$3.894,400——
2012-04-20$2.19$3.896,800——
2012-04-19$2.30$4.090——
2012-04-18$2.30$4.0933,600——
2012-04-17$2.31$4.113,200——
2012-04-16$2.28$4.0512,800——
2012-04-13$2.32$4.134,600——
2012-04-12$2.38$4.226,600——
2012-04-11$2.40$4.266,000——
2012-04-10$2.38$4.2214,800——
2012-04-09$2.43$4.3112,600——
2012-04-05$2.44$4.33800——
2012-04-04$2.37$4.21800——
2012-04-03$2.37$4.2120,800——
2012-04-02$2.39$4.249,000——
2012-03-30$2.48$4.401,800——
2012-03-29$2.48$4.406,000——
2012-03-28$2.49$4.430——
2012-03-27$2.49$4.432,000——
2012-03-26$2.47$4.382,800——
2012-03-23$2.48$4.40600——
2012-03-22$2.48$4.403,600——
2012-03-21$2.45$4.364,000——
2012-03-20$2.43$4.321,600——
2012-03-19$2.43$4.322,000——
2012-03-16$2.44$4.348,400——
2012-03-15$2.47$4.394,800——
2012-03-14$2.49$4.420——
2012-03-13$2.49$4.424,200——
2012-03-12$2.48$4.4026,200——
2012-03-09$2.47$4.395,200——
2012-03-08$2.48$4.400——
2012-03-07$2.48$4.407,600——
2012-03-06$2.50$4.349,600——
2012-03-05$2.48$4.3027,600——
2012-03-02$2.50$4.346,200——
2012-03-01$2.50$4.333,800——
2012-02-29$2.48$4.304,400——
2012-02-28$2.45$4.251,800——
2012-02-27$2.49$4.321,400——
2012-02-24$2.45$4.259,000——
2012-02-23$2.45$4.259,000——
2012-02-22$2.45$4.2510,000——
2012-02-21$2.44$4.248,000——
2012-02-17$2.48$4.30200——
2012-02-16$2.38$4.125,200——
2012-02-15$2.40$4.175,000——
2012-02-14$2.41$4.181,400——
2012-02-13$2.40$4.1721,800——
2012-02-10$2.42$4.1913,000——
2012-02-09$2.50$4.332,400——
2012-02-08$2.43$4.2217,200——
2012-02-07$2.50$4.341,600——
2012-02-06$2.43$4.21600——
2012-02-03$2.43$4.214,600——
2012-02-02$2.41$4.171,400——
2012-02-01$2.40$4.176,400——
2012-01-31$2.45$4.250——
2012-01-30$2.45$4.25400——
2012-01-27$2.46$4.272,600——
2012-01-26$2.48$4.302,800——
2012-01-25$2.50$4.342,400——
2012-01-24$2.46$4.273,200——
2012-01-23$2.39$4.15400——
2012-01-20$2.40$4.178,000——
2012-01-19$2.45$4.2514,800——
2012-01-18$2.43$4.2113,200——
2012-01-17$2.54$4.414,800——
2012-01-13$2.58$4.4711,200——
2012-01-12$2.47$4.290——
2012-01-11$2.47$4.296,800——
2012-01-10$2.49$4.322,800——
2012-01-09$2.49$4.325,600——
2012-01-06$2.52$4.371,000——
2012-01-05$2.46$4.271,400——
2012-01-04$2.52$4.37400——
2012-01-03$2.49$4.314,200——