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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.54$3.287,600——
2013-12-30$1.53$3.2627,400——
2013-12-27$1.55$3.304,400——
2013-12-26$1.57$3.345,800——
2013-12-24$1.48$3.158,400——
2013-12-23$1.53$3.278,600——
2013-12-20$1.53$3.265,800——
2013-12-19$1.54$3.283,800——
2013-12-18$1.56$3.332,000——
2013-12-17$1.51$3.224,800——
2013-12-16$1.45$3.0914,800——
2013-12-13$1.51$3.216,400——
2013-12-12$1.52$3.237,000——
2013-12-11$1.57$3.358,000——
2013-12-10$1.63$3.396,400——
2013-12-09$1.65$3.4313,000——
2013-12-06$1.65$3.4416,000——
2013-12-05$1.53$3.1812,800——
2013-12-04$1.60$3.3213,000——
2013-12-03$1.57$3.2717,000——
2013-12-02$1.54$3.2010,400——
2013-11-29$1.53$3.184,800——
2013-11-27$1.51$3.143,000——
2013-11-26$1.51$3.144,800——
2013-11-25$1.54$3.207,400——
2013-11-22$1.50$3.126,800——
2013-11-21$1.49$3.0910,800——
2013-11-20$1.48$3.077,400——
2013-11-19$1.48$3.075,400——
2013-11-18$1.46$3.0439,000——
2013-11-15$1.43$2.9719,200——
2013-11-14$1.43$2.9810,600——
2013-11-13$1.43$2.984,000——
2013-11-12$1.38$2.87600——
2013-11-11$1.39$2.892,000——
2013-11-08$1.39$2.882,800——
2013-11-07$1.38$2.871,000——
2013-11-06$1.43$2.97800——
2013-11-05$1.40$2.9222,600——
2013-11-04$1.44$3.0021,200——
2013-11-01$1.44$2.991,000——
2013-10-31$1.45$3.012,000——
2013-10-30$1.45$3.028,600——
2013-10-29$1.45$3.0210,400——
2013-10-28$1.49$3.094,200——
2013-10-25$1.52$3.1714,000——
2013-10-24$1.56$3.2436,800——
2013-10-23$1.44$3.004,000——
2013-10-22$1.40$2.917,200——
2013-10-21$1.45$3.027,400——
2013-10-18$1.44$2.9914,800——
2013-10-17$1.45$3.021,400——
2013-10-16$1.47$3.0613,600——
2013-10-15$1.43$2.984,400——
2013-10-14$1.41$2.9322,000——
2013-10-11$1.36$2.828,400——
2013-10-10$1.33$2.7714,600——
2013-10-09$1.42$2.951,800——
2013-10-08$1.42$2.963,000——
2013-10-07$1.40$2.9226,800——
2013-10-04$1.39$2.88600——
2013-10-03$1.38$2.8616,400——
2013-10-02$1.37$2.8519,400——
2013-10-01$1.34$2.784,600——
2013-09-30$1.35$2.812,800——
2013-09-27$1.33$2.7681,800——
2013-09-26$1.33$2.7618,200——
2013-09-25$1.31$2.7315,600——
2013-09-24$1.33$2.768,000——
2013-09-23$1.38$2.864,000——
2013-09-20$1.36$2.8240,000——
2013-09-19$1.25$2.6024,800——
2013-09-18$1.25$2.5933,200——
2013-09-17$1.29$2.6940,000——
2013-09-16$1.37$2.8513,600——
2013-09-13$1.40$2.9219,000——
2013-09-12$1.40$2.9218,400——
2013-09-11$1.43$2.986,600——
2013-09-10$1.50$3.0424,200——
2013-09-09$1.52$3.076,800——
2013-09-06$1.53$3.0917,800——
2013-09-05$1.53$3.099,200——
2013-09-04$1.53$3.092,800——
2013-09-03$1.50$3.0411,200——
2013-08-30$1.54$3.110——
2013-08-29$1.54$3.110——
2013-08-28$1.54$3.113,400——
2013-08-27$1.52$3.0824,600——
2013-08-26$1.54$3.11600——
2013-08-23$1.53$3.1028,600——
2013-08-22$1.53$3.10200——
2013-08-21$1.54$3.114,000——
2013-08-20$1.54$3.12200——
2013-08-19$1.53$3.104,400——
2013-08-16$1.53$3.092,600——
2013-08-15$1.53$3.0918,200——
2013-08-14$1.53$3.094,600——
2013-08-13$1.54$3.1119,200——
2013-08-12$1.55$3.130——
2013-08-09$1.55$3.131,400——
2013-08-08$1.55$3.144,800——
2013-08-07$1.56$3.15200——
2013-08-06$1.55$3.149,800——
2013-08-05$1.55$3.133,600——
2013-08-02$1.55$3.147,800——
2013-08-01$1.56$3.1611,600——
2013-07-31$1.56$3.1555,600——
2013-07-30$1.62$3.276,000——
2013-07-29$1.63$3.3011,400——
2013-07-26$1.56$3.165,000——
2013-07-25$1.54$3.116,400——
2013-07-24$1.53$3.095,600——
2013-07-23$1.54$3.126,400——
2013-07-22$1.52$3.086,600——
2013-07-19$1.54$3.127,600——
2013-07-18$1.61$3.25800——
2013-07-17$1.57$3.175,400——
2013-07-16$1.58$3.194,400——
2013-07-15$1.63$3.294,200——
2013-07-12$1.59$3.228,400——
2013-07-11$1.65$3.339,600——
2013-07-10$1.60$3.248,600——
2013-07-09$1.64$3.316,800——
2013-07-08$1.60$3.2411,000——
2013-07-05$1.58$3.202,400——
2013-07-03$1.57$3.171,600——
2013-07-02$1.56$3.164,200——
2013-07-01$1.58$3.197,800——
2013-06-28$1.57$3.172,000——
2013-06-27$1.53$3.0911,200——
2013-06-26$1.60$3.248,800——
2013-06-25$1.56$3.1535,600——
2013-06-24$1.71$3.466,800——
2013-06-21$1.70$3.449,000——
2013-06-20$1.69$3.4214,600——
2013-06-19$1.72$3.481,400——
2013-06-18$1.72$3.4915,800——
2013-06-17$1.72$3.489,600——
2013-06-14$1.72$3.493,000——
2013-06-13$1.74$3.533,200——
2013-06-12$1.77$3.588,800——
2013-06-11$1.78$3.534,200——
2013-06-10$1.79$3.554,000——
2013-06-07$1.78$3.5210,800——
2013-06-06$1.78$3.537,200——
2013-06-05$1.79$3.557,000——
2013-06-04$1.76$3.486,800——
2013-06-03$1.79$3.545,400——
2013-05-31$1.78$3.521,200——
2013-05-30$1.79$3.554,600——
2013-05-29$1.80$3.5620,800——
2013-05-28$1.78$3.5314,000——
2013-05-24$1.78$3.521,600——
2013-05-23$1.81$3.5915,600——
2013-05-22$1.78$3.5232,400——
2013-05-21$1.79$3.5431,200——
2013-05-20$1.77$3.5149,000——
2013-05-17$1.79$3.546,400——
2013-05-16$1.76$3.4911,600——
2013-05-15$1.77$3.5010,800——
2013-05-14$1.76$3.498,600——
2013-05-13$1.76$3.498,200——
2013-05-10$1.76$3.4831,600——
2013-05-09$1.77$3.5011,800——
2013-05-08$1.76$3.4812,200——
2013-05-07$1.77$3.509,600——
2013-05-06$1.76$3.4843,000——
2013-05-03$1.76$3.4812,000——
2013-05-02$1.81$3.5924,400——
2013-05-01$1.81$3.5816,000——
2013-04-30$1.75$3.4713,800——
2013-04-29$1.82$3.6136,200——
2013-04-26$1.78$3.5311,200——
2013-04-25$1.77$3.510——
2013-04-24$1.77$3.5111,400——
2013-04-23$1.80$3.572,600——
2013-04-22$1.80$3.5714,600——
2013-04-19$1.75$3.4719,600——
2013-04-18$1.73$3.425,000——
2013-04-17$1.73$3.4311,000——
2013-04-16$1.78$3.5210,000——
2013-04-15$1.76$3.488,800——
2013-04-12$1.78$3.5219,000——
2013-04-11$1.83$3.6322,200——
2013-04-10$1.90$3.7526,600——
2013-04-09$1.87$3.701,200——
2013-04-08$1.89$3.7511,800——
2013-04-05$1.87$3.706,200——
2013-04-04$1.88$3.72600——
2013-04-03$1.92$3.807,800——
2013-04-02$1.87$3.7025,600——
2013-04-01$1.91$3.780——
2013-03-28$1.91$3.789,000——
2013-03-27$1.87$3.714,200——
2013-03-26$1.88$3.725,400——
2013-03-25$1.89$3.7413,600——
2013-03-22$1.88$3.7329,000——
2013-03-21$1.93$3.810——
2013-03-20$1.93$3.812,800——
2013-03-19$1.93$3.8112,200——
2013-03-18$1.93$3.8111,800——
2013-03-15$1.95$3.8617,000——
2013-03-14$1.97$3.8912,400——
2013-03-13$1.95$3.8620,800——
2013-03-12$1.94$3.758,400——
2013-03-11$1.94$3.7635,000——
2013-03-08$1.93$3.7418,000——
2013-03-07$1.98$3.8340,600——
2013-03-06$1.95$3.7815,600——
2013-03-05$1.94$3.7624,600——
2013-03-04$1.96$3.7925,600——
2013-03-01$1.94$3.7620,800——
2013-02-28$1.96$3.793,800——
2013-02-27$1.95$3.7811,000——
2013-02-26$1.97$3.8111,800——
2013-02-25$1.96$3.8031,400——
2013-02-22$1.94$3.763,000——
2013-02-21$1.93$3.751,800——
2013-02-20$1.95$3.784,600——
2013-02-19$1.93$3.7419,600——
2013-02-15$1.94$3.7648,000——
2013-02-14$1.94$3.75600——
2013-02-13$1.93$3.744,800——
2013-02-12$1.93$3.7419,800——
2013-02-11$1.93$3.7518,400——
2013-02-08$1.97$3.8110,200——
2013-02-07$1.95$3.7817,000——
2013-02-06$1.94$3.755,800——
2013-02-05$1.95$3.7721,600——
2013-02-04$1.96$3.7913,800——
2013-02-01$1.93$3.7521,400——
2013-01-31$1.98$3.8327,200——
2013-01-30$1.94$3.767,000——
2013-01-29$1.95$3.774,400——
2013-01-28$1.94$3.7520,400——
2013-01-25$1.96$3.7912,000——
2013-01-24$2.00$3.873,600——
2013-01-23$1.99$3.8617,400——
2013-01-22$1.95$3.782,000——
2013-01-18$1.94$3.763,800——
2013-01-17$2.00$3.884,000——
2013-01-16$1.98$3.8410,400——
2013-01-15$1.95$3.78400——
2013-01-14$2.00$3.874,600——
2013-01-11$2.00$3.876,400——
2013-01-10$1.99$3.868,200——
2013-01-09$1.98$3.8410,200——
2013-01-08$1.95$3.782,000——
2013-01-07$1.96$3.804,000——
2013-01-04$1.96$3.793,600——
2013-01-03$1.96$3.8028,600——
2013-01-02$1.92$3.7324,600——