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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.21$6.845,100——
2012-12-28$5.25$6.897,700——
2012-12-27$5.20$6.833,300——
2012-12-26$5.20$6.83200——
2012-12-24$5.23$6.871,200——
2012-12-21$5.07$6.665,600——
2012-12-20$5.23$6.871,700——
2012-12-19$5.12$6.7211,300——
2012-12-18$5.09$6.6817,200——
2012-12-17$5.36$7.043,700——
2012-12-14$5.26$6.912,000——
2012-12-13$5.15$6.764,600——
2012-12-12$5.15$6.761,300——
2012-12-11$5.23$6.874,200——
2012-12-10$5.24$6.7811,400——
2012-12-07$5.30$6.856,100——
2012-12-06$5.30$6.853,100——
2012-12-05$5.34$6.912,400——
2012-12-04$5.30$6.859,500——
2012-12-03$5.38$6.9610,600——
2012-11-30$5.09$6.5811,700——
2012-11-29$5.15$6.665,200——
2012-11-28$5.13$6.632,200——
2012-11-27$5.12$6.629,100——
2012-11-26$5.25$6.794,500——
2012-11-23$5.28$6.83100——
2012-11-21$5.25$6.795,200——
2012-11-20$5.30$6.8514,800——
2012-11-19$5.27$6.8210,800——
2012-11-16$5.05$6.531,500——
2012-11-15$5.06$6.545,500——
2012-11-14$4.85$6.273,000——
2012-11-13$4.85$6.273,300——
2012-11-12$4.92$6.363,500——
2012-11-09$5.02$6.4911,600——
2012-11-08$5.04$6.522,800——
2012-11-07$5.14$6.659,600——
2012-11-06$5.16$6.679,100——
2012-11-05$5.23$6.769,700——
2012-11-02$5.18$6.703,200——
2012-11-01$5.25$6.793,000——
2012-10-31$5.19$6.7126,400——
2012-10-26$5.29$6.84400——
2012-10-25$5.46$7.06100——
2012-10-24$5.44$7.042,800——
2012-10-23$5.28$6.835,900——
2012-10-22$5.45$7.052,100——
2012-10-19$5.28$6.830——
2012-10-18$5.28$6.83300——
2012-10-17$5.40$6.980——
2012-10-16$5.40$6.982,200——
2012-10-15$5.31$6.87300——
2012-10-12$5.40$6.980——
2012-10-11$5.40$6.98500——
2012-10-10$5.27$6.82600——
2012-10-09$5.07$6.5611,800——
2012-10-08$5.37$6.947,400——
2012-10-05$5.52$7.141,700——
2012-10-04$5.49$7.1019,400——
2012-10-03$5.34$6.9114,800——
2012-10-02$5.37$6.941,700——
2012-10-01$5.37$6.949,200——
2012-09-28$5.33$6.891,400——
2012-09-27$5.39$6.975,400——
2012-09-26$5.46$6.9613,600——
2012-09-25$5.46$6.969,200——
2012-09-24$5.42$6.9110,500——
2012-09-21$5.48$6.983,400——
2012-09-20$5.44$6.935,100——
2012-09-19$5.50$7.014,600——
2012-09-18$5.51$7.0213,100——
2012-09-17$5.50$7.0125,800——
2012-09-14$5.48$6.9813,800——
2012-09-13$5.30$6.758,600——
2012-09-12$5.44$6.939,700——
2012-09-11$5.50$7.012,500——
2012-09-10$5.45$6.94300——
2012-09-07$5.24$6.68900——
2012-09-06$5.17$6.5919,100——
2012-09-05$5.16$6.58400——
2012-09-04$5.16$6.5818,900——
2012-08-31$5.20$6.631,100——
2012-08-30$5.20$6.63200——
2012-08-29$5.22$6.653,000——
2012-08-28$5.23$6.663,900——
2012-08-27$5.25$6.693,300——
2012-08-24$5.30$6.755,400——
2012-08-23$5.35$6.823,000——
2012-08-22$5.32$6.78400——
2012-08-21$5.32$6.780——
2012-08-20$5.32$6.7811,700——
2012-08-17$5.47$6.971,500——
2012-08-16$5.50$7.01600——
2012-08-15$5.22$6.651,800——
2012-08-14$5.20$6.6312,100——
2012-08-13$5.46$6.9626,200——
2012-08-10$5.71$7.283,300——
2012-08-09$5.65$7.20400——
2012-08-08$5.65$7.201,800——
2012-08-07$5.67$7.230——
2012-08-06$5.67$7.231,300——
2012-08-03$5.67$7.23700——
2012-08-02$5.74$7.313,800——
2012-08-01$5.76$7.3414,000——
2012-07-31$5.85$7.4515,700——
2012-07-30$5.70$7.2614,100——
2012-07-27$5.65$7.200——
2012-07-26$5.65$7.20800——
2012-07-25$5.70$7.268,500——
2012-07-24$5.74$7.311,800——
2012-07-23$5.65$7.202,300——
2012-07-20$5.66$7.211,800——
2012-07-19$5.75$7.332,700——
2012-07-18$5.75$7.33600——
2012-07-17$5.80$7.397,000——
2012-07-16$5.90$7.5221,700——
2012-07-13$5.84$7.446,100——
2012-07-12$5.85$7.45100——
2012-07-11$5.85$7.455,100——
2012-07-10$5.93$7.565,000——
2012-07-09$5.89$7.5110,000——
2012-07-06$5.90$7.52600——
2012-07-05$5.90$7.527,600——
2012-07-03$5.86$7.474,100——
2012-07-02$5.65$7.2016,600——
2012-06-29$5.65$7.207,100——
2012-06-28$5.50$7.0132,400——
2012-06-27$5.70$7.1613,900——
2012-06-26$5.68$7.144,600——
2012-06-25$5.60$7.045,400——
2012-06-22$5.41$6.805,800——
2012-06-21$5.50$6.916,600——
2012-06-20$5.50$6.915,200——
2012-06-19$5.29$6.650——
2012-06-18$5.29$6.652,000——
2012-06-15$5.28$6.6312,100——
2012-06-14$5.30$6.666,600——
2012-06-13$5.54$6.9618,100——
2012-06-12$5.59$7.020——
2012-06-11$5.59$7.022,000——
2012-06-08$5.75$7.2221,200——
2012-06-07$5.48$6.891,000——
2012-06-06$5.45$6.851,400——
2012-06-05$5.58$7.012,800——
2012-06-04$5.65$7.103,500——
2012-06-01$5.74$7.21300——
2012-05-31$5.40$6.786,700——
2012-05-30$5.54$6.96800——
2012-05-29$5.49$6.900——
2012-05-25$5.49$6.90600——
2012-05-24$5.41$6.801,300——
2012-05-23$5.49$6.90800——
2012-05-22$5.49$6.907,000——
2012-05-21$5.44$6.831,300——
2012-05-18$5.67$7.120——
2012-05-17$5.67$7.12700——
2012-05-16$5.65$7.101,900——
2012-05-15$5.62$7.0610,000——
2012-05-14$5.68$7.149,700——
2012-05-11$5.59$7.024,200——
2012-05-10$5.66$7.1110,000——
2012-05-09$5.64$7.093,900——
2012-05-08$5.68$7.14800——
2012-05-07$5.69$7.154,600——
2012-05-04$5.80$7.29700——
2012-05-03$5.72$7.190——
2012-05-02$5.72$7.19800——
2012-05-01$5.87$7.3819,000——
2012-04-30$5.84$7.344,600——
2012-04-27$5.76$7.246,300——
2012-04-26$5.83$7.3230,700——
2012-04-25$5.86$7.366,000——
2012-04-24$6.01$7.556,600——
2012-04-23$5.94$7.4615,300——
2012-04-20$5.91$7.4318,100——
2012-04-19$5.99$7.5324,100——
2012-04-18$6.00$7.5428,900——
2012-04-17$6.02$7.5648,500——
2012-04-16$5.97$7.5039,600——
2012-04-13$5.23$6.5728,300——
2012-04-12$5.61$7.051,900——
2012-04-11$5.51$6.9229,700——
2012-04-10$5.74$7.2112,000——
2012-04-09$5.78$7.268,700——
2012-04-05$5.80$7.293,400——
2012-04-04$5.81$7.302,100——
2012-04-03$5.73$7.2023,000——
2012-04-02$6.03$7.4912,600——
2012-03-30$5.92$7.3518,300——
2012-03-29$5.97$7.4110,600——
2012-03-28$5.88$7.3028,200——
2012-03-27$5.94$7.383,900——
2012-03-26$5.94$7.3824,300——
2012-03-23$5.71$7.0920,000——
2012-03-22$5.90$7.334,500——
2012-03-21$5.74$7.133,400——
2012-03-20$5.76$7.152,000——
2012-03-19$5.75$7.145,200——
2012-03-16$5.66$7.035,300——
2012-03-15$5.66$7.0313,300——
2012-03-14$5.85$7.261,600——
2012-03-13$6.00$7.451,600——
2012-03-12$5.99$7.4412,400——
2012-03-09$5.90$7.339,400——
2012-03-08$5.51$6.8420,800——
2012-03-07$5.50$6.8315,200——
2012-03-06$5.61$6.9739,100——
2012-03-05$5.37$6.6711,600——
2012-03-02$5.28$6.5666,900——
2012-03-01$4.80$5.96800——
2012-02-29$4.81$5.972,400——
2012-02-28$4.83$6.00800——
2012-02-27$4.81$5.971,300——
2012-02-24$4.92$6.1113,500——
2012-02-23$4.85$6.023,700——
2012-02-22$4.85$6.021,700——
2012-02-21$4.80$5.966,700——
2012-02-17$4.79$5.954,500——
2012-02-16$4.68$5.8116,200——
2012-02-15$4.68$5.812,100——
2012-02-14$4.70$5.846,700——
2012-02-13$4.68$5.819,700——
2012-02-10$4.87$6.052,700——
2012-02-09$4.97$6.171,000——
2012-02-08$4.89$6.072,900——
2012-02-07$4.90$6.087,500——
2012-02-06$4.88$6.06900——
2012-02-03$4.83$6.000——
2012-02-02$4.83$6.003,900——
2012-02-01$4.83$6.006,200——
2012-01-31$4.67$5.8012,000——
2012-01-30$4.66$5.7914,700——
2012-01-27$4.58$5.692,700——
2012-01-26$4.52$5.615,800——
2012-01-25$4.51$5.600——
2012-01-24$4.51$5.6021,100——
2012-01-23$4.42$5.491,100——
2012-01-20$4.40$5.469,700——
2012-01-19$4.40$5.462,600——
2012-01-18$4.43$5.503,000——
2012-01-17$4.41$5.487,500——
2012-01-13$4.55$5.65300——
2012-01-12$4.60$5.71900——
2012-01-11$4.53$5.632,800——
2012-01-10$4.65$5.771,600——
2012-01-09$4.57$5.685,200——
2012-01-06$4.60$5.712,900——
2012-01-05$4.49$5.585,400——
2012-01-04$4.63$5.753,600——
2012-01-03$4.60$5.716,400——