NASDAQ:GROW | Historical Stock Price | U S GLOBAL INVESTORS 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
1985-04-24 to 2026-09-04
Data captured

Stock Price Chart

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

$0.43$1.02$2.45$5.85$14.00$33.501985-04-242026-08-27

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

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.31$1.3123,800——
1985-12-30$1.19$1.1954,000——
1985-12-27$1.13$1.134,000——
1985-12-26$1.13$1.130——
1985-12-24$1.13$1.133,000——
1985-12-23$1.13$1.1323,000——
1985-12-20$1.13$1.130——
1985-12-19$1.13$1.13400——
1985-12-18$1.13$1.1314,000——
1985-12-17$1.13$1.1362,400——
1985-12-16$1.13$1.1332,000——
1985-12-13$1.19$1.1915,400——
1985-12-12$1.19$1.198,000——
1985-12-11$1.19$1.197,000——
1985-12-10$1.19$1.197,600——
1985-12-09$1.19$1.1950,400——
1985-12-06$1.25$1.2568,400——
1985-12-05$1.38$1.389,600——
1985-12-04$1.38$1.3855,200——
1985-12-03$1.31$1.3132,800——
1985-12-02$1.31$1.318,000——
1985-11-29$1.31$1.3116,800——
1985-11-27$1.19$1.1978,000——
1985-11-26$1.13$1.1338,600——
1985-11-25$1.19$1.1920,000——
1985-11-22$1.00$1.0026,200——
1985-11-21$1.00$1.00120,800——
1985-11-20$0.75$0.75112,600——
1985-11-19$0.88$0.8820,000——
1985-11-18$0.88$0.8841,000——
1985-11-15$0.88$0.8869,800——
1985-11-14$1.00$1.0059,000——
1985-11-13$1.06$1.0625,400——
1985-11-12$1.00$1.00125,000——
1985-11-11$0.94$0.9435,000——
1985-11-08$0.94$0.9493,400——
1985-11-07$1.06$1.06140,000——
1985-11-06$1.13$1.13131,400——
1985-11-05$1.00$1.00194,400——
1985-11-04$1.13$1.1317,200——
1985-11-01$1.44$1.4419,000——
1985-10-31$1.50$1.508,000——
1985-10-30$1.52$1.5213,600——
1985-10-29$1.50$1.5014,000——
1985-10-28$1.50$1.5030,000——
1985-10-25$1.56$1.567,200——
1985-10-24$1.59$1.590——
1985-10-23$1.59$1.59400——
1985-10-22$1.56$1.5647,000——
1985-10-21$1.63$1.6390,600——
1985-10-18$1.75$1.7570,600——
1985-10-17$1.81$1.8178,000——
1985-10-16$1.75$1.7598,000——
1985-10-15$1.75$1.7533,000——
1985-10-14$1.81$1.810——
1985-10-11$1.81$1.810——
1985-10-10$1.81$1.8145,600——
1985-10-09$1.81$1.8114,400——
1985-10-08$1.88$1.8815,200——
1985-10-07$1.88$1.880——
1985-10-04$1.88$1.880——
1985-10-03$1.88$1.881,200——
1985-10-02$1.88$1.8814,000——
1985-10-01$1.81$1.811,000——
1985-09-30$1.81$1.8118,600——
1985-09-26$1.94$1.9420,000——
1985-09-25$2.00$2.0012,200——
1985-09-24$2.00$2.000——
1985-09-23$2.00$2.0038,800——
1985-09-20$2.00$2.000——
1985-09-19$2.00$2.0010,000——
1985-09-18$2.03$2.0334,000——
1985-09-17$2.00$2.0017,000——
1985-09-16$2.00$2.0035,800——
1985-09-13$2.00$2.0038,800——
1985-09-12$1.94$1.9444,400——
1985-09-11$1.81$1.8121,200——
1985-09-10$1.81$1.817,000——
1985-09-09$1.75$1.755,600——
1985-09-06$1.81$1.818,200——
1985-09-05$1.81$1.810——
1985-09-04$1.81$1.812,000——
1985-09-03$1.81$1.810——
1985-08-30$1.81$1.8128,000——
1985-08-29$1.94$1.9413,000——
1985-08-28$1.94$1.9413,000——
1985-08-27$1.94$1.941,600——
1985-08-26$1.94$1.9416,000——
1985-08-23$1.97$1.977,400——
1985-08-22$1.97$1.975,400——
1985-08-21$2.00$2.007,600——
1985-08-20$1.94$1.940——
1985-08-19$1.94$1.9411,200——
1985-08-16$1.94$1.9466,400——
1985-08-15$1.94$1.946,000——
1985-08-14$1.94$1.9414,000——
1985-08-13$1.94$1.9438,000——
1985-08-12$2.06$2.061,400——
1985-08-09$2.00$2.0078,200——
1985-08-08$1.88$1.88152,600——
1985-08-07$1.75$1.754,200——
1985-08-06$1.75$1.7542,000——
1985-08-05$1.75$1.7548,000——
1985-08-02$1.88$1.881,400——
1985-08-01$1.94$1.9415,600——
1985-07-31$1.94$1.9417,200——
1985-07-30$1.94$1.949,400——
1985-07-29$1.88$1.884,800——
1985-07-26$1.88$1.880——
1985-07-25$1.88$1.885,000——
1985-07-24$1.94$1.9412,400——
1985-07-23$2.00$2.0068,200——
1985-07-22$2.06$2.0642,000——
1985-07-19$2.13$2.1311,600——
1985-07-18$2.13$2.1322,400——
1985-07-17$2.13$2.13172,200——
1985-07-16$2.00$2.0015,600——
1985-07-15$2.00$2.0012,000——
1985-07-12$2.00$2.0077,000——
1985-07-11$1.94$1.943,400——
1985-07-10$1.94$1.947,800——
1985-07-09$1.94$1.9423,000——
1985-07-08$1.94$1.9410,000——
1985-07-05$1.94$1.944,000——
1985-07-03$1.94$1.946,000——
1985-07-02$1.88$1.886,400——
1985-07-01$1.88$1.8835,000——
1985-06-28$2.00$2.005,800——
1985-06-27$1.94$1.9410,600——
1985-06-26$1.94$1.9429,600——
1985-06-25$2.00$2.0012,400——
1985-06-24$2.00$2.00200——
1985-06-21$2.00$2.0025,000——
1985-06-20$2.00$2.0054,400——
1985-06-19$2.13$2.1319,000——
1985-06-18$2.13$2.1338,000——
1985-06-17$2.00$2.006,000——
1985-06-14$2.00$2.003,000——
1985-06-13$2.00$2.00400——
1985-06-12$2.00$2.0070,400——
1985-06-11$2.00$2.0020,000——
1985-06-10$2.00$2.005,800——
1985-06-07$2.06$2.0616,600——
1985-06-06$2.06$2.065,000——
1985-06-05$2.06$2.0636,000——
1985-06-04$2.13$2.1330,600——
1985-06-03$2.25$2.2521,000——
1985-05-31$2.25$2.25600——
1985-05-30$2.25$2.2554,400——
1985-05-29$2.25$2.252,000——
1985-05-28$2.25$2.258,000——
1985-05-24$2.25$2.252,400——
1985-05-23$2.25$2.2524,000——
1985-05-22$2.25$2.2520,600——
1985-05-21$2.38$2.3854,400——
1985-05-20$2.38$2.38108,800——
1985-05-17$2.56$2.5664,800——
1985-05-16$2.50$2.5082,200——
1985-05-15$2.44$2.4455,200——
1985-05-14$2.44$2.44136,400——
1985-05-13$2.25$2.25178,400——
1985-05-10$2.13$2.13167,600——
1985-05-09$2.00$2.00149,000——
1985-05-08$1.94$1.94260,000——
1985-05-07$1.94$1.9474,000——
1985-05-06$1.94$1.9436,000——
1985-05-03$1.94$1.9428,000——
1985-05-02$1.94$1.9435,200——
1985-05-01$1.88$1.8874,600——
1985-04-30$1.88$1.8827,400——
1985-04-29$1.94$1.942,600——
1985-04-26$1.94$1.94115,800——
1985-04-25$2.00$2.00362,800——
1985-04-24$1.81$1.81468,000——