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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$2.81$2.8122,800——
1993-12-30$2.75$2.7524,800——
1993-12-29$2.75$2.7521,200——
1993-12-28$2.75$2.7530,200——
1993-12-27$2.81$2.811,800——
1993-12-23$2.81$2.811,600——
1993-12-22$2.63$2.639,400——
1993-12-21$2.81$2.815,000——
1993-12-20$2.75$2.7521,400——
1993-12-17$2.81$2.816,000——
1993-12-16$2.81$2.8153,800——
1993-12-15$2.81$2.8156,600——
1993-12-14$2.81$2.8149,000——
1993-12-13$2.72$2.7232,200——
1993-12-10$2.63$2.635,000——
1993-12-09$2.63$2.6396,800——
1993-12-08$2.56$2.5658,200——
1993-12-07$2.56$2.5627,000——
1993-12-06$2.50$2.5010,600——
1993-12-03$2.31$2.314,400——
1993-12-02$2.31$2.3112,400——
1993-12-01$2.44$2.442,200——
1993-11-30$2.44$2.442,200——
1993-11-29$2.44$2.4438,200——
1993-11-26$2.50$2.502,600——
1993-11-24$2.50$2.5039,800——
1993-11-23$2.50$2.5015,000——
1993-11-22$2.38$2.3831,000——
1993-11-19$2.56$2.5638,400——
1993-11-18$2.50$2.502,000——
1993-11-17$2.50$2.5011,000——
1993-11-16$2.56$2.5656,200——
1993-11-15$2.38$2.38259,600——
1993-11-12$2.38$2.3816,000——
1993-11-11$2.38$2.38400——
1993-11-10$2.31$2.3125,200——
1993-11-09$2.38$2.3857,200——
1993-11-08$2.31$2.3117,600——
1993-11-05$2.38$2.383,000——
1993-11-04$2.44$2.4422,400——
1993-11-03$2.31$2.31160,200——
1993-11-02$2.28$2.28123,400——
1993-11-01$2.31$2.311,000——
1993-10-29$2.38$2.3825,000——
1993-10-28$2.38$2.3810,200——
1993-10-27$2.31$2.3130,200——
1993-10-26$2.19$2.190——
1993-10-25$2.19$2.190——
1993-10-22$2.19$2.190——
1993-10-21$2.19$2.191,200——
1993-10-20$2.19$2.1910,000——
1993-10-19$2.19$2.194,000——
1993-10-18$2.13$2.1312,400——
1993-10-15$2.06$2.061,200——
1993-10-14$2.06$2.0648,400——
1993-10-13$2.13$2.132,000——
1993-10-12$2.00$2.0048,200——
1993-10-11$1.94$1.940——
1993-10-08$1.94$1.942,600——
1993-10-07$2.06$2.061,000——
1993-10-06$2.06$2.0638,000——
1993-10-05$2.06$2.060——
1993-10-04$2.06$2.069,600——
1993-10-01$2.13$2.133,000——
1993-09-30$2.00$2.00400——
1993-09-29$2.00$2.000——
1993-09-28$2.00$2.002,000——
1993-09-27$2.06$2.063,000——
1993-09-24$1.94$1.942,000——
1993-09-23$1.94$1.944,000——
1993-09-22$2.06$2.060——
1993-09-21$2.06$2.0640,200——
1993-09-20$2.00$2.000——
1993-09-17$2.00$2.0030,000——
1993-09-16$2.19$2.1926,200——
1993-09-15$2.00$2.000——
1993-09-14$2.00$2.007,200——
1993-09-13$2.13$2.1344,200——
1993-09-10$2.13$2.138,000——
1993-09-09$2.25$2.2510,000——
1993-09-08$2.13$2.1325,200——
1993-09-07$2.38$2.3856,200——
1993-09-03$2.31$2.3122,800——
1993-09-02$2.38$2.380——
1993-09-01$2.38$2.3813,200——
1993-08-31$2.38$2.380——
1993-08-30$2.38$2.38600——
1993-08-27$2.50$2.500——
1993-08-26$2.50$2.500——
1993-08-25$2.50$2.500——
1993-08-24$2.50$2.504,800——
1993-08-23$2.56$2.5610,200——
1993-08-20$2.56$2.566,800——
1993-08-19$2.56$2.562,800——
1993-08-18$2.50$2.500——
1993-08-17$2.50$2.500——
1993-08-16$2.50$2.5016,000——
1993-08-13$2.63$2.630——
1993-08-12$2.63$2.630——
1993-08-11$2.63$2.634,200——
1993-08-10$2.50$2.5020,400——
1993-08-09$2.63$2.6313,400——
1993-08-06$2.50$2.50316,800——
1993-08-05$2.56$2.5638,800——
1993-08-04$2.75$2.7524,800——
1993-08-03$2.75$2.7515,400——
1993-08-02$2.88$2.884,600——
1993-07-30$2.81$2.8142,000——
1993-07-29$2.75$2.7521,200——
1993-07-28$2.63$2.6343,000——
1993-07-27$2.75$2.757,000——
1993-07-26$2.75$2.750——
1993-07-23$2.75$2.750——
1993-07-22$2.75$2.7542,200——
1993-07-21$2.84$2.8476,400——
1993-07-20$2.81$2.81600——
1993-07-19$2.88$2.880——
1993-07-16$2.88$2.88800——
1993-07-15$2.88$2.880——
1993-07-14$2.88$2.8826,000——
1993-07-13$2.81$2.8155,400——
1993-07-12$2.75$2.75730,200——
1993-07-09$2.75$2.7531,400——
1993-07-08$2.63$2.6315,200——
1993-07-07$2.63$2.6325,800——
1993-07-06$2.63$2.63809,600——
1993-07-02$2.53$2.5343,400——
1993-07-01$2.44$2.4447,200——
1993-06-30$2.50$2.503,800——
1993-06-29$2.56$2.5696,000——
1993-06-28$2.56$2.560——
1993-06-25$2.56$2.5616,000——
1993-06-24$2.50$2.504,000——
1993-06-23$2.44$2.4442,000——
1993-06-22$2.38$2.3812,400——
1993-06-21$2.44$2.4455,800——
1993-06-18$2.38$2.383,000——
1993-06-17$2.38$2.382,600——
1993-06-16$2.56$2.569,800——
1993-06-15$2.50$2.500——
1993-06-14$2.50$2.50400——
1993-06-11$2.38$2.3847,600——
1993-06-10$2.56$2.568,200——
1993-06-09$2.56$2.5610,400——
1993-06-08$2.63$2.630——
1993-06-07$2.63$2.637,000——
1993-06-04$2.69$2.6970,000——
1993-06-03$2.61$2.6193,000——
1993-06-02$2.50$2.5062,800——
1993-06-01$2.56$2.56232,400——
1993-05-28$2.63$2.6338,200——
1993-05-27$2.53$2.530——
1993-05-26$2.53$2.539,800——
1993-05-25$2.63$2.6358,600——
1993-05-24$2.63$2.6360,400——
1993-05-21$2.50$2.5020,200——
1993-05-20$2.63$2.632,000——
1993-05-19$2.50$2.5047,400——
1993-05-18$2.63$2.6334,400——
1993-05-17$2.75$2.7524,600——
1993-05-14$2.75$2.75104,600——
1993-05-13$2.66$2.6684,400——
1993-05-12$2.69$2.69139,600——
1993-05-11$2.63$2.6316,000——
1993-05-10$2.63$2.6321,000——
1993-05-07$2.69$2.69107,400——
1993-05-06$2.50$2.502,600——
1993-05-05$2.50$2.500——
1993-05-04$2.50$2.5030,400——
1993-05-03$2.50$2.5011,000——
1993-04-30$2.63$2.6336,600——
1993-04-29$2.44$2.4454,600——
1993-04-28$2.44$2.4485,400——
1993-04-27$2.13$2.130——
1993-04-26$2.13$2.1364,200——
1993-04-23$2.13$2.1369,000——
1993-04-22$1.94$1.940——
1993-04-21$1.94$1.94126,000——
1993-04-20$1.88$1.880——
1993-04-19$1.88$1.880——
1993-04-16$1.88$1.881,000——
1993-04-15$1.88$1.882,000——
1993-04-14$1.94$1.940——
1993-04-13$1.94$1.942,000——
1993-04-12$1.94$1.9436,200——
1993-04-08$2.00$2.000——
1993-04-07$2.00$2.0041,200——
1993-04-06$1.94$1.9411,200——
1993-04-05$2.00$2.0032,600——
1993-04-02$1.88$1.8810,000——
1993-04-01$1.91$1.918,000——
1993-03-31$1.88$1.8856,000——
1993-03-30$1.69$1.698,200——
1993-03-29$1.63$1.632,400——
1993-03-26$1.69$1.694,000——
1993-03-25$1.66$1.6612,600——
1993-03-24$1.69$1.6913,000——
1993-03-23$1.63$1.6324,000——
1993-03-22$1.59$1.59127,400——
1993-03-19$1.56$1.5619,000——
1993-03-18$1.50$1.50800——
1993-03-17$1.50$1.506,000——
1993-03-16$1.50$1.502,000——
1993-03-15$1.50$1.500——
1993-03-12$1.50$1.5056,000——
1993-03-11$1.56$1.56800——
1993-03-10$1.50$1.5011,400——
1993-03-09$1.50$1.5034,000——
1993-03-08$1.56$1.5611,000——
1993-03-05$1.50$1.5084,400——
1993-03-04$1.56$1.560——
1993-03-03$1.56$1.5614,000——
1993-03-02$1.56$1.564,000——
1993-03-01$1.50$1.502,000——
1993-02-26$1.50$1.5016,000——
1993-02-25$1.50$1.502,000——
1993-02-24$1.56$1.5640,000——
1993-02-23$1.50$1.5034,200——
1993-02-22$1.50$1.5035,600——
1993-02-19$1.50$1.5033,400——
1993-02-18$1.50$1.50400——
1993-02-17$1.50$1.5032,000——
1993-02-16$1.63$1.63600——
1993-02-12$1.56$1.563,800——
1993-02-11$1.50$1.5057,000——
1993-02-10$1.50$1.504,200——
1993-02-09$1.44$1.442,800——
1993-02-08$1.44$1.440——
1993-02-05$1.44$1.440——
1993-02-04$1.44$1.440——
1993-02-03$1.44$1.444,000——
1993-02-02$1.44$1.442,000——
1993-02-01$1.50$1.500——
1993-01-29$1.50$1.500——
1993-01-28$1.50$1.500——
1993-01-27$1.50$1.500——
1993-01-26$1.50$1.500——
1993-01-25$1.50$1.5012,000——
1993-01-22$1.50$1.506,000——
1993-01-21$1.63$1.630——
1993-01-20$1.63$1.63600——
1993-01-19$1.50$1.504,000——
1993-01-18$1.50$1.504,600——
1993-01-15$1.50$1.508,000——
1993-01-14$1.50$1.500——
1993-01-13$1.50$1.500——
1993-01-12$1.50$1.500——
1993-01-11$1.50$1.5012,800——
1993-01-08$1.63$1.63400——
1993-01-07$1.50$1.5015,000——
1993-01-06$1.50$1.5025,000——
1993-01-05$1.59$1.5914,400——
1993-01-04$1.50$1.508,400——