NASDAQ:PCYO | Historical Stock Price | PURE CYCLE 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
1994-04-13 to 2026-09-04
Data captured

Stock Price Chart

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

$0.52$1.05$2.09$4.18$8.36$16.731994-04-132026-08-27

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$1.80$1.8050——
1999-12-30$1.80$1.801,830——
1999-12-29$1.80$1.80610——
1999-12-28$1.80$1.80360——
1999-12-27$1.40$1.4021,620——
1999-12-23$1.10$1.100——
1999-12-22$1.10$1.102,050——
1999-12-21$1.25$1.252,250——
1999-12-20$1.25$1.252,090——
1999-12-17$1.10$1.10640——
1999-12-16$1.40$1.40200——
1999-12-15$1.10$1.101,370——
1999-12-14$1.10$1.103,240——
1999-12-13$1.10$1.1080——
1999-12-10$1.40$1.40750——
1999-12-09$1.10$1.100——
1999-12-08$1.10$1.107,160——
1999-12-07$1.30$1.300——
1999-12-06$1.30$1.30280——
1999-12-03$1.40$1.401,300——
1999-12-02$1.40$1.401,150——
1999-12-01$1.70$1.70620——
1999-11-30$1.40$1.40200——
1999-11-29$1.40$1.400——
1999-11-26$1.40$1.400——
1999-11-24$1.40$1.400——
1999-11-23$1.40$1.405,510——
1999-11-22$1.90$1.904,300——
1999-11-19$1.80$1.801,200——
1999-11-18$1.90$1.901,500——
1999-11-17$1.90$1.902,950——
1999-11-16$1.70$1.7010——
1999-11-15$1.70$1.70420——
1999-11-12$1.70$1.700——
1999-11-11$1.70$1.7030——
1999-11-10$1.70$1.70600——
1999-11-09$1.90$1.900——
1999-11-08$1.90$1.901,060——
1999-11-05$1.60$1.60500——
1999-11-04$1.60$1.60270——
1999-11-03$1.90$1.902,600——
1999-11-02$1.90$1.902,000——
1999-11-01$1.70$1.700——
1999-10-29$1.70$1.7050——
1999-10-28$1.70$1.700——
1999-10-27$1.70$1.70600——
1999-10-26$1.50$1.500——
1999-10-25$1.50$1.501,000——
1999-10-22$1.50$1.500——
1999-10-21$1.50$1.500——
1999-10-20$1.50$1.50500——
1999-10-19$1.50$1.50900——
1999-10-18$1.30$1.300——
1999-10-15$1.30$1.301,330——
1999-10-14$1.80$1.806,450——
1999-10-13$1.25$1.251,560——
1999-10-12$1.25$1.250——
1999-10-11$1.25$1.250——
1999-10-08$1.25$1.2540——
1999-10-07$1.25$1.254,100——
1999-10-06$1.60$1.600——
1999-10-05$1.60$1.600——
1999-10-04$1.60$1.600——
1999-10-01$1.60$1.60100——
1999-09-30$1.60$1.600——
1999-09-29$1.60$1.601,150——
1999-09-28$1.90$1.90170——
1999-09-27$1.90$1.900——
1999-09-24$1.90$1.90500——
1999-09-23$1.60$1.60100——
1999-09-22$1.90$1.900——
1999-09-21$1.90$1.90500——
1999-09-20$1.60$1.602,100——
1999-09-17$1.90$1.901,000——
1999-09-16$1.80$1.801,800——
1999-09-15$1.80$1.8030,190——
1999-09-14$1.90$1.900——
1999-09-13$1.90$1.902,050——
1999-09-10$1.90$1.903,000——
1999-09-09$1.70$1.7030——
1999-09-08$1.70$1.700——
1999-09-07$1.70$1.70420——
1999-09-03$1.80$1.8033,500——
1999-09-02$1.80$1.801,850——
1999-09-01$1.70$1.700——
1999-08-31$1.70$1.700——
1999-08-30$1.70$1.700——
1999-08-27$1.70$1.7080——
1999-08-26$1.70$1.7050——
1999-08-25$1.70$1.70270——
1999-08-24$1.70$1.7040,000——
1999-08-23$1.70$1.7050,000——
1999-08-20$1.70$1.70100——
1999-08-19$1.70$1.700——
1999-08-18$1.70$1.700——
1999-08-17$1.70$1.700——
1999-08-16$1.70$1.704,020——
1999-08-13$1.70$1.701,000——
1999-08-12$1.70$1.70450——
1999-08-11$1.70$1.70350——
1999-08-10$1.70$1.700——
1999-08-09$1.70$1.7050——
1999-08-06$1.70$1.700——
1999-08-05$1.70$1.701,000——
1999-08-04$1.70$1.700——
1999-08-03$1.70$1.7020——
1999-08-02$1.90$1.900——
1999-07-30$1.90$1.90250——
1999-07-29$1.90$1.90250——
1999-07-28$1.70$1.700——
1999-07-27$1.70$1.700——
1999-07-26$1.70$1.70700——
1999-07-23$1.90$1.900——
1999-07-22$1.90$1.900——
1999-07-21$1.90$1.9010,000——
1999-07-20$1.70$1.700——
1999-07-19$1.70$1.704,330——
1999-07-16$1.70$1.70100——
1999-07-15$1.70$1.700——
1999-07-14$1.70$1.700——
1999-07-13$1.70$1.700——
1999-07-12$1.70$1.70140——
1999-07-09$1.70$1.700——
1999-07-08$1.70$1.700——
1999-07-07$1.70$1.7010——
1999-07-06$1.70$1.70210——
1999-07-02$1.70$1.700——
1999-07-01$1.70$1.70400——
1999-06-30$1.70$1.700——
1999-06-29$1.70$1.70100——
1999-06-28$1.85$1.852,000——
1999-06-25$1.70$1.701,520——
1999-06-24$2.00$2.000——
1999-06-23$2.00$2.00710——
1999-06-22$1.70$1.70200——
1999-06-21$2.00$2.000——
1999-06-18$2.00$2.000——
1999-06-17$2.00$2.00420——
1999-06-16$1.70$1.700——
1999-06-15$1.70$1.7070——
1999-06-14$1.80$1.800——
1999-06-11$1.80$1.802,000——
1999-06-10$1.90$1.900——
1999-06-09$1.90$1.900——
1999-06-08$1.90$1.9017,300——
1999-06-07$1.80$1.80500——
1999-06-04$2.00$2.000——
1999-06-03$2.00$2.00900——
1999-06-02$1.70$1.700——
1999-06-01$1.70$1.70250——
1999-05-28$1.70$1.700——
1999-05-27$1.70$1.70640——
1999-05-26$1.70$1.700——
1999-05-25$1.70$1.703,100——
1999-05-24$1.80$1.800——
1999-05-21$1.80$1.800——
1999-05-20$1.80$1.803,550——
1999-05-19$1.80$1.803,300——
1999-05-18$1.80$1.801,000——
1999-05-17$1.80$1.801,000——
1999-05-14$1.80$1.800——
1999-05-13$1.80$1.801,960——
1999-05-12$1.85$1.851,200——
1999-05-11$1.80$1.800——
1999-05-10$1.80$1.80650——
1999-05-07$1.80$1.801,400——
1999-05-06$1.80$1.802,560——
1999-05-05$2.10$2.101,200——
1999-05-04$2.10$2.102,000——
1999-05-03$1.87$1.87100——
1999-04-30$2.30$2.301,400——
1999-04-29$1.87$1.87200——
1999-04-28$2.30$2.300——
1999-04-27$2.30$2.300——
1999-04-26$2.30$2.300——
1999-04-23$2.30$2.301,110——
1999-04-22$2.30$2.304,200——
1999-04-21$2.00$2.0070——
1999-04-20$2.00$2.000——
1999-04-19$2.00$2.0050——
1999-04-16$2.30$2.30250——
1999-04-15$2.00$2.002,000——
1999-04-14$2.30$2.301,500——
1999-04-13$2.00$2.006,000——
1999-04-12$2.20$2.203,500——
1999-04-09$2.10$2.10780——
1999-04-08$2.00$2.001,820——
1999-04-07$2.50$2.504,600——
1999-04-06$2.30$2.306,980——
1999-04-05$2.30$2.307,150——
1999-04-01$2.20$2.201,000——
1999-03-31$2.20$2.207,090——
1999-03-30$2.10$2.103,720——
1999-03-29$1.95$1.951,230——
1999-03-26$1.95$1.95950——
1999-03-25$1.75$1.750——
1999-03-24$1.75$1.751,210——
1999-03-23$1.80$1.803,400——
1999-03-22$1.70$1.7010——
1999-03-19$1.70$1.700——
1999-03-18$1.70$1.700——
1999-03-17$1.70$1.700——
1999-03-16$1.70$1.70310——
1999-03-15$1.70$1.70100——
1999-03-12$1.70$1.702,000——
1999-03-11$1.95$1.9515,850——
1999-03-10$1.70$1.701,780——
1999-03-09$1.70$1.701,310——
1999-03-08$1.80$1.802,610——
1999-03-05$2.00$2.0040——
1999-03-04$1.80$1.800——
1999-03-03$1.80$1.800——
1999-03-02$1.80$1.800——
1999-03-01$1.80$1.8040——
1999-02-26$2.40$2.401,200——
1999-02-25$2.00$2.00160——
1999-02-24$2.00$2.001,000——
1999-02-23$2.00$2.000——
1999-02-22$2.00$2.002,500——
1999-02-19$2.50$2.502,500——
1999-02-18$2.50$2.501,000——
1999-02-17$2.50$2.504,850——
1999-02-16$2.30$2.303,200——
1999-02-12$2.50$2.504,000——
1999-02-11$2.90$2.909,150——
1999-02-10$1.80$1.802,600——
1999-02-09$1.75$1.750——
1999-02-08$1.75$1.75100——
1999-02-05$1.70$1.700——
1999-02-04$1.70$1.700——
1999-02-03$1.70$1.70600——
1999-02-02$1.70$1.70360——
1999-02-01$1.70$1.70100——
1999-01-29$1.90$1.901,300——
1999-01-28$1.90$1.900——
1999-01-27$1.90$1.902,980——
1999-01-26$2.20$2.200——
1999-01-25$2.20$2.200——
1999-01-22$2.20$2.201,370——
1999-01-21$2.30$2.300——
1999-01-20$2.30$2.300——
1999-01-19$2.30$2.305,000——
1999-01-15$2.30$2.305,000——
1999-01-14$2.30$2.305,000——
1999-01-13$1.65$1.655,000——
1999-01-12$2.30$2.303,140——
1999-01-11$1.90$1.909,550——
1999-01-08$2.81$2.815,700——
1999-01-07$3.60$3.6023,790——
1999-01-06$2.10$2.104,650——
1999-01-05$2.00$2.008,040——
1999-01-04$1.20$1.200——