NASDAQ:PSMT | Historical Stock Price | PRICESMART 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
1997-09-02 to 2026-09-04
Data captured

Stock Price Chart

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

$4.97$10.96$24.19$53.36$117.74$259.771997-09-022026-08-27

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$76.99$85.90108,300——
2012-12-28$74.44$83.0693,600——
2012-12-27$74.45$83.0768,900——
2012-12-26$74.46$83.0888,900——
2012-12-24$75.27$83.9814,600——
2012-12-21$75.55$84.30204,900——
2012-12-20$75.45$84.1876,200——
2012-12-19$75.56$84.3191,900——
2012-12-18$75.18$83.88110,200——
2012-12-17$75.49$84.23106,700——
2012-12-14$74.67$83.31132,200——
2012-12-13$74.08$82.66110,200——
2012-12-12$75.03$83.72147,500——
2012-12-11$75.29$84.01180,800——
2012-12-10$76.19$85.01344,900——
2012-12-07$75.27$83.98195,200——
2012-12-06$78.57$87.67122,400——
2012-12-05$79.09$87.9191,700——
2012-12-04$78.39$87.13100,000——
2012-12-03$78.12$86.83142,200——
2012-11-30$77.52$86.17109,200——
2012-11-29$77.07$85.6763,600——
2012-11-28$77.45$86.0984,800——
2012-11-27$75.91$84.3891,300——
2012-11-26$76.48$85.0182,000——
2012-11-23$77.35$85.9845,100——
2012-11-21$76.28$84.7960,400——
2012-11-20$76.43$84.95130,200——
2012-11-19$75.28$83.68138,400——
2012-11-16$74.69$83.02170,500——
2012-11-15$76.07$84.55300,700——
2012-11-14$72.44$80.52196,500——
2012-11-13$74.70$83.03175,200——
2012-11-12$77.16$85.7795,600——
2012-11-09$76.45$84.98187,900——
2012-11-08$76.80$85.37121,300——
2012-11-07$78.96$87.77295,500——
2012-11-06$83.91$93.2799,000——
2012-11-05$82.47$91.67132,600——
2012-11-02$80.21$89.16114,500——
2012-11-01$81.43$90.51222,000——
2012-10-31$82.87$92.11239,600——
2012-10-26$77.97$86.67100,500——
2012-10-25$78.00$86.7042,100——
2012-10-24$77.82$86.5048,100——
2012-10-23$78.71$87.4941,400——
2012-10-22$78.59$87.3672,900——
2012-10-19$78.95$87.76147,300——
2012-10-18$82.11$91.2764,000——
2012-10-17$81.74$90.8698,500——
2012-10-16$81.04$90.0845,000——
2012-10-15$79.76$88.6649,400——
2012-10-12$79.16$87.9955,400——
2012-10-11$78.13$86.8449,400——
2012-10-10$77.89$86.5875,900——
2012-10-09$76.28$84.7969,400——
2012-10-08$78.72$87.5053,500——
2012-10-05$78.40$87.1448,600——
2012-10-04$78.88$87.6876,000——
2012-10-03$77.01$85.6059,700——
2012-10-02$75.26$83.65100,200——
2012-10-01$76.05$84.5351,200——
2012-09-28$75.72$84.1754,700——
2012-09-27$76.29$84.8079,800——
2012-09-26$74.24$82.52122,200——
2012-09-25$75.99$84.4781,000——
2012-09-24$75.83$84.2962,700——
2012-09-21$76.34$84.85190,500——
2012-09-20$77.11$85.7173,200——
2012-09-19$77.11$85.71234,600——
2012-09-18$78.22$86.9462,400——
2012-09-17$77.48$86.1253,200——
2012-09-14$78.19$86.91107,600——
2012-09-13$78.98$87.79106,000——
2012-09-12$77.49$86.1361,700——
2012-09-11$76.49$85.02115,000——
2012-09-10$76.65$85.2088,600——
2012-09-07$75.47$83.8975,700——
2012-09-06$75.18$83.5693,300——
2012-09-05$72.98$81.12194,600——
2012-09-04$73.12$81.2888,100——
2012-08-31$73.14$81.3059,800——
2012-08-30$73.28$81.4575,600——
2012-08-29$72.54$80.63115,800——
2012-08-28$72.53$80.62118,700——
2012-08-27$73.66$81.8899,300——
2012-08-24$74.57$82.8993,000——
2012-08-23$73.66$81.8863,000——
2012-08-22$74.21$82.4949,600——
2012-08-21$74.12$82.3967,700——
2012-08-20$74.64$82.9675,000——
2012-08-17$74.71$83.04102,200——
2012-08-16$74.01$82.26112,800——
2012-08-15$72.06$80.1081,300——
2012-08-14$71.09$79.0256,400——
2012-08-13$70.80$78.7047,900——
2012-08-10$70.86$78.4349,800——
2012-08-09$71.35$78.97113,300——
2012-08-08$71.41$79.0486,300——
2012-08-07$72.41$80.1581,700——
2012-08-06$71.19$78.7944,900——
2012-08-03$70.87$78.44106,500——
2012-08-02$70.47$78.0092,400——
2012-08-01$69.06$76.44184,800——
2012-07-31$72.02$79.71122,300——
2012-07-30$72.80$80.58108,400——
2012-07-27$73.75$81.63257,200——
2012-07-26$72.06$79.76245,900——
2012-07-25$69.97$77.44155,400——
2012-07-24$69.25$76.65110,000——
2012-07-23$68.89$76.2589,200——
2012-07-20$70.23$77.73107,700——
2012-07-19$71.79$79.46147,300——
2012-07-18$71.39$79.02138,700——
2012-07-17$70.34$77.85199,900——
2012-07-16$70.28$77.79228,400——
2012-07-13$69.48$76.90229,500——
2012-07-12$66.85$73.99330,200——
2012-07-11$67.37$74.57367,900——
2012-07-10$66.64$73.761,168,200——
2012-07-09$63.05$69.79573,800——
2012-07-06$63.14$69.88446,100——
2012-07-05$66.56$73.67269,300——
2012-07-03$66.95$74.10160,600——
2012-07-02$66.95$74.10245,300——
2012-06-29$67.51$74.72241,600——
2012-06-28$63.86$70.68132,100——
2012-06-27$64.12$70.97127,900——
2012-06-26$64.21$71.07172,400——
2012-06-25$64.00$70.84201,600——
2012-06-22$63.70$70.50404,900——
2012-06-21$64.37$71.25299,600——
2012-06-20$67.28$74.47219,200——
2012-06-19$66.88$74.02327,800——
2012-06-18$63.50$70.28316,300——
2012-06-15$62.00$68.62496,600——
2012-06-14$62.14$68.78367,200——
2012-06-13$63.18$69.93276,000——
2012-06-12$64.16$71.01275,500——
2012-06-11$63.82$70.64246,600——
2012-06-08$65.56$72.56253,500——
2012-06-07$65.93$72.97493,300——
2012-06-06$68.18$75.46196,000——
2012-06-05$66.19$73.26146,800——
2012-06-04$66.31$73.39214,900——
2012-06-01$65.03$71.98272,400——
2012-05-31$67.58$74.80424,800——
2012-05-30$68.99$76.36371,200——
2012-05-29$70.94$78.52176,400——
2012-05-25$69.97$77.44185,300——
2012-05-24$69.52$76.95352,400——
2012-05-23$69.36$76.77385,000——
2012-05-22$71.02$78.61215,000——
2012-05-21$71.47$79.10269,200——
2012-05-18$69.95$77.42327,200——
2012-05-17$71.13$78.73314,000——
2012-05-16$74.05$81.96289,800——
2012-05-15$74.79$82.78244,000——
2012-05-14$75.37$83.42265,400——
2012-05-11$77.46$85.73142,000——
2012-05-10$77.54$85.82180,000——
2012-05-09$77.09$85.33322,900——
2012-05-08$75.70$83.79490,200——
2012-05-07$76.51$84.68713,000——
2012-05-04$81.46$90.16268,800——
2012-05-03$83.35$92.25254,300——
2012-05-02$83.38$92.29240,400——
2012-05-01$81.48$90.18381,400——
2012-04-30$82.54$91.36343,800——
2012-04-27$83.12$92.00317,100——
2012-04-26$79.40$87.88180,400——
2012-04-25$78.82$87.24256,500——
2012-04-24$77.71$86.01471,200——
2012-04-23$81.21$89.89473,500——
2012-04-20$79.97$88.51294,500——
2012-04-19$78.16$86.51366,100——
2012-04-18$79.25$87.72287,800——
2012-04-17$78.01$86.34349,500——
2012-04-16$75.38$83.43236,600——
2012-04-13$76.68$84.87269,100——
2012-04-12$78.00$86.33367,200——
2012-04-11$75.23$83.27277,400——
2012-04-10$75.15$83.18347,400——
2012-04-09$75.32$83.37348,700——
2012-04-05$74.56$82.52836,600——
2012-04-04$71.08$78.67288,100——
2012-04-03$72.28$80.00316,700——
2012-04-02$73.63$81.50213,400——
2012-03-30$72.81$80.59171,000——
2012-03-29$71.80$79.47200,200——
2012-03-28$71.80$79.47308,900——
2012-03-27$72.61$80.37243,200——
2012-03-26$71.99$79.68210,200——
2012-03-23$70.25$77.75178,200——
2012-03-22$70.06$77.54138,400——
2012-03-21$69.32$76.73123,400——
2012-03-20$68.78$76.13198,800——
2012-03-19$68.48$75.80204,200——
2012-03-16$68.95$76.32332,800——
2012-03-15$70.46$77.99197,800——
2012-03-14$69.23$76.63231,500——
2012-03-13$69.69$77.13271,900——
2012-03-12$68.64$75.97256,100——
2012-03-09$67.57$74.79207,200——
2012-03-08$66.91$74.06320,500——
2012-03-07$64.64$71.55324,200——
2012-03-06$63.86$70.68231,800——
2012-03-05$64.00$70.84281,500——
2012-03-02$63.49$70.27441,800——
2012-03-01$64.71$71.62385,600——
2012-02-29$64.63$71.53439,800——
2012-02-28$65.53$72.53548,300——
2012-02-27$66.75$73.88249,100——
2012-02-24$67.73$74.97240,000——
2012-02-23$68.20$75.49244,500——
2012-02-22$67.64$74.87230,400——
2012-02-21$68.06$75.33323,200——
2012-02-17$68.09$75.36524,500——
2012-02-16$69.72$77.17211,500——
2012-02-15$69.72$77.17279,700——
2012-02-14$72.63$80.39220,200——
2012-02-13$72.80$80.58397,200——
2012-02-10$72.03$79.39305,600——
2012-02-09$71.20$78.48425,800——
2012-02-08$69.68$76.80281,200——
2012-02-07$68.52$75.52323,500——
2012-02-06$66.36$73.14398,000——
2012-02-03$66.01$72.76360,400——
2012-02-02$66.91$73.75366,800——
2012-02-01$66.23$73.00234,000——
2012-01-31$66.65$73.46160,400——
2012-01-30$66.56$73.36130,400——
2012-01-27$67.26$74.13132,600——
2012-01-26$67.70$74.62229,100——
2012-01-25$68.25$75.23250,700——
2012-01-24$67.20$74.07261,300——
2012-01-23$66.80$73.63255,100——
2012-01-20$67.24$74.11292,000——
2012-01-19$66.47$73.26279,000——
2012-01-18$65.98$72.72553,100——
2012-01-17$63.20$69.66315,100——
2012-01-13$60.97$67.20273,700——
2012-01-12$60.86$67.08560,900——
2012-01-11$59.11$65.15277,700——
2012-01-10$59.08$65.12505,600——
2012-01-09$59.67$65.77777,300——
2012-01-06$60.63$66.833,265,600——
2012-01-05$70.58$77.79223,600——
2012-01-04$69.61$76.73189,500——
2012-01-03$70.31$77.50169,000——