NASDAQ:ESCA | Historical Stock Price | ESCALADE INC

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

$0.10$0.35$1.21$4.12$14.09$48.171980-03-172026-08-27

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$2.17$2.2819,200——
1999-12-30$2.30$2.424,800——
1999-12-29$2.17$2.284,200——
1999-12-28$2.17$2.288,400——
1999-12-27$2.21$2.321,200——
1999-12-23$2.30$2.421,800——
1999-12-22$2.31$2.439,600——
1999-12-21$2.26$2.380——
1999-12-20$2.26$2.383,000——
1999-12-17$2.35$2.480——
1999-12-16$2.35$2.4892,400——
1999-12-15$2.27$2.3938,400——
1999-12-14$2.40$2.527,800——
1999-12-13$2.40$2.5242,600——
1999-12-10$2.44$2.572,400——
1999-12-09$2.52$2.6585,800——
1999-12-08$2.68$2.824,800——
1999-12-07$2.67$2.81600——
1999-12-06$2.67$2.8124,600——
1999-12-03$2.67$2.813,600——
1999-12-02$2.67$2.81600——
1999-12-01$2.67$2.81600——
1999-11-30$2.67$2.819,000——
1999-11-29$2.67$2.8146,200——
1999-11-26$2.67$2.815,400——
1999-11-24$2.67$2.81181,200——
1999-11-23$2.67$2.817,200——
1999-11-22$2.67$2.812,400——
1999-11-19$2.67$2.81600——
1999-11-18$2.67$2.810——
1999-11-17$2.67$2.8129,400——
1999-11-16$2.65$2.791,200——
1999-11-15$2.67$2.810——
1999-11-12$2.67$2.8127,600——
1999-11-11$2.65$2.790——
1999-11-10$2.65$2.792,400——
1999-11-09$2.65$2.7913,800——
1999-11-08$2.65$2.793,600——
1999-11-05$2.65$2.7922,200——
1999-11-04$2.63$2.760——
1999-11-03$2.63$2.769,000——
1999-11-02$2.58$2.726,000——
1999-11-01$2.54$2.6825,800——
1999-10-29$2.58$2.729,000——
1999-10-28$2.50$2.633,000——
1999-10-27$2.50$2.630——
1999-10-26$2.50$2.637,200——
1999-10-25$2.58$2.720——
1999-10-22$2.58$2.720——
1999-10-21$2.58$2.724,800——
1999-10-20$2.58$2.720——
1999-10-19$2.58$2.722,400——
1999-10-18$2.69$2.83600——
1999-10-15$2.69$2.838,400——
1999-10-14$2.69$2.830——
1999-10-13$2.69$2.8318,000——
1999-10-12$2.69$2.833,000——
1999-10-11$2.69$2.8317,400——
1999-10-08$2.66$2.800——
1999-10-07$2.66$2.800——
1999-10-06$2.66$2.8029,400——
1999-10-05$2.75$2.8913,800——
1999-10-04$2.75$2.8913,200——
1999-10-01$2.85$3.00916,800——
1999-09-30$2.67$2.81369,600——
1999-09-29$2.85$3.00195,000——
1999-09-28$2.79$2.943,600——
1999-09-27$2.90$3.054,200——
1999-09-24$2.90$3.057,800——
1999-09-23$2.92$3.070——
1999-09-22$2.92$3.078,400——
1999-09-21$2.92$3.070——
1999-09-20$2.92$3.073,600——
1999-09-17$2.92$3.078,400——
1999-09-16$2.92$3.070——
1999-09-15$2.92$3.070——
1999-09-14$2.92$3.0718,000——
1999-09-13$2.90$3.050——
1999-09-10$2.90$3.056,000——
1999-09-09$2.92$3.070——
1999-09-08$2.92$3.077,200——
1999-09-07$2.92$3.0712,000——
1999-09-03$2.94$3.090——
1999-09-02$2.94$3.09101,400——
1999-09-01$2.96$3.110——
1999-08-31$2.96$3.1180,400——
1999-08-30$2.92$3.070——
1999-08-27$2.92$3.070——
1999-08-26$2.92$3.070——
1999-08-25$2.92$3.073,000——
1999-08-24$2.89$3.046,000——
1999-08-23$2.89$3.047,200——
1999-08-20$2.89$3.040——
1999-08-19$2.89$3.040——
1999-08-18$2.89$3.040——
1999-08-17$2.89$3.0412,000——
1999-08-16$2.89$3.040——
1999-08-13$2.89$3.044,200——
1999-08-12$2.89$3.0413,200——
1999-08-11$2.89$3.0482,800——
1999-08-10$2.89$3.046,600——
1999-08-09$2.89$3.048,400——
1999-08-06$2.89$3.0472,600——
1999-08-05$2.88$3.0313,200——
1999-08-04$2.88$3.030——
1999-08-03$2.88$3.030——
1999-08-02$2.88$3.037,200——
1999-07-30$2.96$3.113,000——
1999-07-29$2.86$3.0215,600——
1999-07-28$2.85$3.00600——
1999-07-27$2.98$3.1449,800——
1999-07-26$2.98$3.14600——
1999-07-23$3.02$3.188,400——
1999-07-22$3.02$3.184,200——
1999-07-21$3.02$3.1812,000——
1999-07-20$3.06$3.220——
1999-07-19$3.06$3.220——
1999-07-16$3.06$3.2216,800——
1999-07-15$3.02$3.1830,600——
1999-07-14$3.00$3.1642,000——
1999-07-13$2.83$2.980——
1999-07-12$2.83$2.987,200——
1999-07-09$3.00$3.164,800——
1999-07-08$2.99$3.151,800——
1999-07-07$2.96$3.1112,000——
1999-07-06$2.96$3.117,800——
1999-07-02$2.96$3.1134,200——
1999-07-01$2.96$3.1130,000——
1999-06-30$2.88$3.034,200——
1999-06-29$2.83$2.985,400——
1999-06-28$2.83$2.980——
1999-06-25$2.83$2.98600——
1999-06-24$2.83$2.981,800——
1999-06-23$2.83$2.980——
1999-06-22$2.83$2.980——
1999-06-21$2.83$2.982,400——
1999-06-18$2.81$2.9666,600——
1999-06-17$2.79$2.9414,400——
1999-06-16$2.75$2.8967,800——
1999-06-15$2.75$2.8955,200——
1999-06-14$2.77$2.921,200——
1999-06-11$2.84$2.9910,800——
1999-06-10$2.78$2.9312,600——
1999-06-09$2.82$2.9734,800——
1999-06-08$2.75$2.890——
1999-06-07$2.75$2.896,000——
1999-06-04$2.76$2.9113,200——
1999-06-03$2.74$2.887,800——
1999-06-02$2.71$2.853,000——
1999-06-01$2.75$2.894,800——
1999-05-28$2.67$2.8122,200——
1999-05-27$2.67$2.810——
1999-05-26$2.67$2.810——
1999-05-25$2.67$2.812,400——
1999-05-24$2.67$2.810——
1999-05-21$2.67$2.810——
1999-05-20$2.67$2.8119,200——
1999-05-19$2.66$2.800——
1999-05-18$2.66$2.809,000——
1999-05-17$2.66$2.800——
1999-05-14$2.66$2.800——
1999-05-13$2.66$2.8011,400——
1999-05-12$2.75$2.890——
1999-05-11$2.75$2.8930,600——
1999-05-10$2.64$2.770——
1999-05-07$2.64$2.7712,600——
1999-05-06$2.65$2.791,200——
1999-05-05$2.71$2.856,000——
1999-05-04$2.63$2.7627,600——
1999-05-03$2.66$2.8094,800——
1999-04-30$2.64$2.771,200——
1999-04-29$2.67$2.8114,400——
1999-04-28$2.61$2.7566,000——
1999-04-27$2.62$2.7613,800——
1999-04-26$2.61$2.75102,600——
1999-04-23$2.64$2.770——
1999-04-22$2.64$2.777,200——
1999-04-21$2.66$2.800——
1999-04-20$2.66$2.801,800——
1999-04-19$2.61$2.7513,800——
1999-04-16$2.64$2.7791,800——
1999-04-15$2.64$2.7715,000——
1999-04-14$2.61$2.7528,200——
1999-04-13$2.54$2.6819,200——
1999-04-12$2.54$2.6816,200——
1999-04-09$2.63$2.7634,800——
1999-04-08$2.63$2.765,400——
1999-04-07$2.67$2.810——
1999-04-06$2.67$2.8159,400——
1999-04-05$2.58$2.7282,800——
1999-04-01$2.83$2.9840,800——
1999-03-31$2.91$3.0663,600——
1999-03-30$2.83$2.980——
1999-03-29$2.83$2.986,600——
1999-03-26$2.82$2.977,200——
1999-03-25$2.80$2.950——
1999-03-24$2.80$2.953,000——
1999-03-23$2.79$2.940——
1999-03-22$2.79$2.947,800——
1999-03-19$2.94$3.090——
1999-03-18$2.94$3.090——
1999-03-17$2.94$3.090——
1999-03-16$2.94$3.0918,600——
1999-03-15$2.95$3.1019,200——
1999-03-12$3.00$3.161,200——
1999-03-11$3.00$3.160——
1999-03-10$3.00$3.166,600——
1999-03-09$3.00$3.1633,600——
1999-03-08$3.00$3.163,000——
1999-03-05$3.04$3.200——
1999-03-04$3.04$3.200——
1999-03-03$3.04$3.202,400——
1999-03-02$3.00$3.160——
1999-03-01$3.00$3.1657,000——
1999-02-26$3.00$3.1661,800——
1999-02-25$3.08$3.251,800——
1999-02-24$3.00$3.160——
1999-02-23$3.00$3.160——
1999-02-22$3.00$3.167,200——
1999-02-19$3.06$3.227,200——
1999-02-18$2.97$3.131,200——
1999-02-17$2.97$3.1330,000——
1999-02-16$2.98$3.1487,000——
1999-02-12$3.00$3.164,200——
1999-02-11$3.00$3.160——
1999-02-10$3.00$3.1610,200——
1999-02-09$3.08$3.251,800——
1999-02-08$3.25$3.429,000——
1999-02-05$3.33$3.5111,400——
1999-02-04$3.33$3.510——
1999-02-03$3.33$3.512,400——
1999-02-02$3.38$3.554,800——
1999-02-01$3.29$3.460——
1999-01-29$3.29$3.466,600——
1999-01-28$3.29$3.4638,400——
1999-01-27$3.23$3.406,600——
1999-01-26$3.34$3.529,000——
1999-01-25$3.33$3.5121,000——
1999-01-22$3.31$3.4914,400——
1999-01-21$3.38$3.5554,000——
1999-01-20$3.35$3.5363,000——
1999-01-19$3.25$3.42106,800——
1999-01-15$3.00$3.1642,600——
1999-01-14$2.96$3.117,200——
1999-01-13$2.96$3.1111,400——
1999-01-12$2.93$3.081,800——
1999-01-11$2.94$3.0915,600——
1999-01-08$3.08$3.2513,800——
1999-01-07$3.17$3.330——
1999-01-06$3.17$3.330——
1999-01-05$3.33$3.3371,400——
1999-01-04$3.08$3.0810,800——