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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$83.50$95.80215,900——
2016-12-29$82.50$94.65209,500——
2016-12-28$83.55$95.86151,400——
2016-12-27$84.65$97.12166,500——
2016-12-23$84.70$97.18113,500——
2016-12-22$84.80$97.29129,400——
2016-12-21$87.50$100.39146,700——
2016-12-20$87.70$100.62227,000——
2016-12-19$86.80$99.59228,800——
2016-12-16$87.85$100.79460,600——
2016-12-15$89.35$102.51144,500——
2016-12-14$89.65$102.86119,800——
2016-12-13$90.75$104.12145,200——
2016-12-12$91.00$104.41108,900——
2016-12-09$91.60$105.1088,900——
2016-12-08$92.15$105.73180,000——
2016-12-07$91.40$104.87106,900——
2016-12-06$91.30$104.7596,600——
2016-12-05$91.45$104.92132,100——
2016-12-02$90.85$104.2495,200——
2016-12-01$90.15$103.43116,200——
2016-11-30$91.30$104.75168,400——
2016-11-29$90.65$104.01154,400——
2016-11-28$90.25$103.55103,700——
2016-11-25$90.35$103.6646,900——
2016-11-23$91.45$104.92112,700——
2016-11-22$91.00$104.41139,800——
2016-11-21$90.20$103.4998,500——
2016-11-18$89.00$102.11134,100——
2016-11-17$88.35$101.37147,900——
2016-11-16$89.20$102.34115,800——
2016-11-15$88.35$101.37131,900——
2016-11-14$88.85$101.94242,500——
2016-11-11$90.35$103.66226,600——
2016-11-10$90.85$104.24346,800——
2016-11-09$92.40$106.01143,700——
2016-11-08$90.45$103.78184,200——
2016-11-07$89.20$102.34166,800——
2016-11-04$86.75$99.53120,400——
2016-11-03$86.10$98.79152,800——
2016-11-02$86.00$98.67141,500——
2016-11-01$87.85$100.79269,000——
2016-10-31$90.95$104.35225,500——
2016-10-28$89.10$102.23424,500——
2016-10-27$86.10$98.7985,500——
2016-10-26$86.15$98.8473,400——
2016-10-25$86.85$99.6547,500——
2016-10-24$87.30$100.1651,800——
2016-10-21$86.25$98.9688,500——
2016-10-20$86.80$99.5979,900——
2016-10-19$86.60$99.3665,800——
2016-10-18$85.90$98.5689,800——
2016-10-17$85.85$98.5066,900——
2016-10-14$86.02$98.69147,100——
2016-10-13$85.26$97.8295,000——
2016-10-12$85.61$98.22119,500——
2016-10-11$85.47$98.06118,600——
2016-10-10$85.99$98.66124,200——
2016-10-07$85.95$98.61179,500——
2016-10-06$83.18$95.44101,100——
2016-10-05$83.74$96.08118,600——
2016-10-04$81.97$94.0569,100——
2016-10-03$82.00$94.0890,700——
2016-09-30$83.76$96.10134,600——
2016-09-29$81.10$93.0587,900——
2016-09-28$82.17$94.28150,200——
2016-09-27$82.34$94.47113,100——
2016-09-26$81.09$93.04154,300——
2016-09-23$81.26$93.23109,100——
2016-09-22$82.23$94.35153,100——
2016-09-21$82.70$94.88109,200——
2016-09-20$82.11$94.21106,900——
2016-09-19$82.56$94.7296,700——
2016-09-16$82.46$94.61197,700——
2016-09-15$82.02$94.1095,900——
2016-09-14$80.46$92.3179,900——
2016-09-13$80.40$92.25127,100——
2016-09-12$80.37$92.21197,700——
2016-09-09$80.35$92.19276,400——
2016-09-08$85.12$97.66103,700——
2016-09-07$84.96$97.48173,300——
2016-09-06$82.88$95.0981,100——
2016-09-02$83.57$95.8882,900——
2016-09-01$82.42$94.56125,000——
2016-08-31$83.53$95.8481,400——
2016-08-30$83.78$96.1259,900——
2016-08-29$83.73$96.0756,800——
2016-08-26$83.91$96.2790,100——
2016-08-25$84.76$97.2590,300——
2016-08-24$84.82$97.3259,600——
2016-08-23$84.88$97.3991,500——
2016-08-22$84.49$96.94115,800——
2016-08-19$85.42$98.01129,300——
2016-08-18$84.49$96.9487,400——
2016-08-17$82.79$94.99144,500——
2016-08-16$82.65$94.8388,600——
2016-08-15$82.97$95.19126,300——
2016-08-12$84.12$96.51247,100——
2016-08-11$82.00$94.08146,400——
2016-08-10$80.52$91.98115,300——
2016-08-09$79.59$90.92117,000——
2016-08-08$78.67$89.8773,200——
2016-08-05$78.49$89.66185,900——
2016-08-04$77.28$88.2891,300——
2016-08-03$77.02$87.9865,600——
2016-08-02$76.00$86.82107,800——
2016-08-01$78.73$89.94123,600——
2016-07-29$77.88$88.97102,800——
2016-07-28$78.07$89.1894,200——
2016-07-27$78.74$89.95103,800——
2016-07-26$79.39$90.69105,400——
2016-07-25$78.59$89.7896,800——
2016-07-22$79.01$90.26130,100——
2016-07-21$79.92$91.3068,600——
2016-07-20$80.82$92.32133,800——
2016-07-19$80.94$92.46220,500——
2016-07-18$80.82$92.32295,300——
2016-07-15$79.67$91.01126,200——
2016-07-14$80.66$92.14145,500——
2016-07-13$80.74$92.23289,800——
2016-07-12$83.66$95.57149,800——
2016-07-11$85.14$97.26209,500——
2016-07-08$83.39$95.26529,900——
2016-07-07$91.55$104.58231,200——
2016-07-06$94.28$107.70155,200——
2016-07-05$92.93$106.1654,900——
2016-07-01$93.67$107.0093,000——
2016-06-30$93.57$106.89156,300——
2016-06-29$90.06$102.88119,200——
2016-06-28$89.24$101.94112,000——
2016-06-27$90.09$102.91109,600——
2016-06-24$89.52$102.26214,500——
2016-06-23$91.99$105.08108,500——
2016-06-22$90.78$103.7045,400——
2016-06-21$91.12$104.0961,400——
2016-06-20$91.30$104.3098,700——
2016-06-17$90.22$103.06178,700——
2016-06-16$90.22$103.06135,900——
2016-06-15$89.34$102.06108,200——
2016-06-14$88.08$100.62107,600——
2016-06-13$86.78$99.1378,700——
2016-06-10$88.35$100.93114,300——
2016-06-09$88.47$101.06141,000——
2016-06-08$90.60$103.50125,500——
2016-06-07$88.50$101.10120,700——
2016-06-06$89.42$102.1597,100——
2016-06-03$90.18$103.02106,000——
2016-06-02$89.15$101.84127,600——
2016-06-01$88.66$101.28122,800——
2016-05-31$88.59$101.20122,100——
2016-05-27$88.25$100.81127,400——
2016-05-26$87.81$100.31159,400——
2016-05-25$88.38$100.96132,000——
2016-05-24$88.95$101.61115,000——
2016-05-23$86.29$98.5786,700——
2016-05-20$86.68$99.02113,700——
2016-05-19$85.78$97.99124,200——
2016-05-18$83.77$95.69184,300——
2016-05-17$83.47$95.35286,700——
2016-05-16$86.08$98.33113,100——
2016-05-13$85.29$97.4376,300——
2016-05-12$86.06$98.3169,500——
2016-05-11$85.16$97.2876,900——
2016-05-10$87.02$99.41101,200——
2016-05-09$87.96$100.48117,000——
2016-05-06$85.48$97.6579,500——
2016-05-05$84.50$96.53125,500——
2016-05-04$86.18$98.45141,500——
2016-05-03$85.03$97.13165,100——
2016-05-02$87.88$100.39135,700——
2016-04-29$86.54$98.86152,900——
2016-04-28$87.82$100.32183,200——
2016-04-27$86.66$99.00112,600——
2016-04-26$84.96$97.05158,800——
2016-04-25$84.87$96.95135,900——
2016-04-22$84.25$96.24144,300——
2016-04-21$84.42$96.4495,700——
2016-04-20$84.24$96.2374,200——
2016-04-19$85.01$97.11108,500——
2016-04-18$84.85$96.9393,200——
2016-04-15$84.98$97.08204,200——
2016-04-14$84.43$96.4593,100——
2016-04-13$85.03$97.13172,800——
2016-04-12$84.93$97.02176,100——
2016-04-11$81.85$93.50328,000——
2016-04-08$80.99$92.52222,300——
2016-04-07$82.47$94.21210,100——
2016-04-06$82.83$94.6284,000——
2016-04-05$82.15$93.84119,400——
2016-04-04$83.57$95.4786,900——
2016-04-01$83.49$95.3799,500——
2016-03-31$84.58$96.62112,500——
2016-03-30$84.74$96.80119,100——
2016-03-29$85.00$97.1084,700——
2016-03-28$83.75$95.6791,800——
2016-03-24$82.21$93.9197,900——
2016-03-23$82.03$93.7194,700——
2016-03-22$83.89$95.83130,600——
2016-03-21$83.90$95.84102,300——
2016-03-18$84.33$96.33178,000——
2016-03-17$84.30$96.30101,600——
2016-03-16$83.24$95.09126,100——
2016-03-15$82.39$94.12152,500——
2016-03-14$81.66$93.28125,800——
2016-03-11$80.72$92.21135,200——
2016-03-10$81.56$93.17147,000——
2016-03-09$81.22$92.78219,200——
2016-03-08$81.00$92.53311,200——
2016-03-07$78.69$89.89414,800——
2016-03-04$78.25$89.39291,200——
2016-03-03$78.00$89.10183,300——
2016-03-02$78.00$89.10181,400——
2016-03-01$78.06$89.17128,400——
2016-02-29$77.26$88.26110,900——
2016-02-26$77.23$88.22119,600——
2016-02-25$78.03$89.14149,700——
2016-02-24$77.91$89.0095,700——
2016-02-23$76.99$87.9587,300——
2016-02-22$78.03$89.14122,100——
2016-02-19$77.41$88.43128,200——
2016-02-18$76.21$87.06119,300——
2016-02-17$77.07$88.04166,200——
2016-02-16$76.76$87.69123,800——
2016-02-12$75.70$86.48148,100——
2016-02-11$74.26$84.83155,900——
2016-02-10$72.51$82.83128,200——
2016-02-09$75.77$86.16207,100——
2016-02-08$74.77$85.02237,900——
2016-02-05$72.35$82.27231,000——
2016-02-04$72.45$82.38228,900——
2016-02-03$70.11$79.72117,600——
2016-02-02$71.48$81.28133,600——
2016-02-01$72.96$82.96163,500——
2016-01-29$76.56$87.05146,200——
2016-01-28$74.33$84.52112,800——
2016-01-27$73.91$84.04148,400——
2016-01-26$73.89$84.02105,000——
2016-01-25$72.15$82.04140,600——
2016-01-22$73.43$83.49172,800——
2016-01-21$71.79$81.63204,800——
2016-01-20$70.54$80.21150,300——
2016-01-19$71.65$81.47119,700——
2016-01-15$73.23$83.27123,100——
2016-01-14$75.91$86.31144,500——
2016-01-13$75.51$85.86196,300——
2016-01-12$76.26$86.71204,000——
2016-01-11$75.69$86.06201,200——
2016-01-08$75.30$85.62523,900——
2016-01-07$78.19$88.91197,600——
2016-01-06$79.88$90.83156,300——
2016-01-05$80.84$91.92116,400——
2016-01-04$80.46$91.49148,100——