NASDAQ:SCHL | Historical Stock Price | SCHOLASTIC 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
1992-02-25 to 2026-09-04
Data captured

Stock Price Chart

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

$8.92$13.40$20.13$30.23$45.41$68.201992-02-252026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$36.96$36.96133,200——
2004-12-30$37.10$37.1090,100——
2004-12-29$37.06$37.06122,000——
2004-12-28$37.08$37.08205,700——
2004-12-27$36.58$36.58215,200——
2004-12-23$36.76$36.76202,600——
2004-12-22$37.25$37.25362,800——
2004-12-21$37.44$37.44896,300——
2004-12-20$35.93$35.93169,100——
2004-12-17$36.00$36.00535,300——
2004-12-16$34.56$34.56207,100——
2004-12-15$34.60$34.60360,000——
2004-12-14$34.02$34.02518,700——
2004-12-13$32.51$32.51126,300——
2004-12-10$32.88$32.88123,900——
2004-12-09$32.21$32.21208,500——
2004-12-08$33.09$33.09108,400——
2004-12-07$32.55$32.5585,600——
2004-12-06$32.76$32.76133,100——
2004-12-03$33.07$33.07148,100——
2004-12-02$32.70$32.70177,600——
2004-12-01$33.23$33.23191,400——
2004-11-30$32.94$32.94129,100——
2004-11-29$32.71$32.71112,700——
2004-11-26$32.49$32.4977,900——
2004-11-24$32.36$32.3692,900——
2004-11-23$32.30$32.30151,500——
2004-11-22$32.16$32.16105,800——
2004-11-19$32.10$32.10122,100——
2004-11-18$32.30$32.30120,500——
2004-11-17$32.22$32.22127,000——
2004-11-16$32.06$32.06200,000——
2004-11-15$32.09$32.09116,100——
2004-11-12$32.05$32.05121,100——
2004-11-11$32.06$32.06234,000——
2004-11-10$31.88$31.88178,800——
2004-11-09$31.48$31.48241,300——
2004-11-08$31.40$31.40117,700——
2004-11-05$31.42$31.42104,500——
2004-11-04$31.47$31.4790,800——
2004-11-03$31.16$31.16181,800——
2004-11-02$30.85$30.85111,200——
2004-11-01$30.38$30.38152,500——
2004-10-29$30.32$30.3294,300——
2004-10-28$30.55$30.55132,700——
2004-10-27$30.79$30.79132,700——
2004-10-26$30.15$30.15202,500——
2004-10-25$29.66$29.66124,100——
2004-10-22$29.37$29.37145,700——
2004-10-21$30.06$30.06111,000——
2004-10-20$29.90$29.90142,800——
2004-10-19$30.17$30.1798,500——
2004-10-18$30.49$30.49189,800——
2004-10-15$30.11$30.11143,800——
2004-10-14$29.72$29.7299,500——
2004-10-13$30.02$30.02180,700——
2004-10-12$30.41$30.41137,300——
2004-10-11$30.53$30.53154,300——
2004-10-08$30.26$30.26159,900——
2004-10-07$30.78$30.78119,600——
2004-10-06$31.56$31.56195,000——
2004-10-05$31.68$31.6880,600——
2004-10-04$31.84$31.84107,600——
2004-10-01$31.89$31.89257,200——
2004-09-30$30.89$30.89117,600——
2004-09-29$30.95$30.95239,400——
2004-09-28$30.76$30.76250,500——
2004-09-27$30.41$30.41173,500——
2004-09-24$30.64$30.64165,700——
2004-09-23$30.60$30.60322,900——
2004-09-22$29.58$29.58250,700——
2004-09-21$29.89$29.89237,800——
2004-09-20$29.06$29.06108,000——
2004-09-17$28.90$28.90246,700——
2004-09-16$29.26$29.2670,100——
2004-09-15$28.70$28.70184,400——
2004-09-14$29.15$29.15133,400——
2004-09-13$29.21$29.21143,900——
2004-09-10$29.14$29.14225,200——
2004-09-09$29.05$29.05211,900——
2004-09-08$28.66$28.66114,500——
2004-09-07$29.03$29.03186,100——
2004-09-03$28.82$28.82215,800——
2004-09-02$29.15$29.1587,600——
2004-09-01$29.12$29.12236,400——
2004-08-31$29.25$29.25137,800——
2004-08-30$29.21$29.21170,600——
2004-08-27$29.14$29.14359,000——
2004-08-26$28.90$28.90131,700——
2004-08-25$28.71$28.71165,700——
2004-08-24$28.31$28.31478,000——
2004-08-23$27.81$27.81116,700——
2004-08-20$27.50$27.50285,200——
2004-08-19$27.43$27.43404,700——
2004-08-18$27.73$27.73184,400——
2004-08-17$27.34$27.34131,100——
2004-08-16$27.50$27.50148,600——
2004-08-13$26.91$26.9158,500——
2004-08-12$27.19$27.1981,000——
2004-08-11$27.50$27.50133,700——
2004-08-10$27.12$27.12175,700——
2004-08-09$26.62$26.62151,800——
2004-08-06$26.35$26.35290,600——
2004-08-05$26.38$26.38212,600——
2004-08-04$27.34$27.34147,700——
2004-08-03$27.28$27.28195,800——
2004-08-02$27.48$27.48200,200——
2004-07-30$27.51$27.51125,500——
2004-07-29$27.79$27.79162,400——
2004-07-28$27.54$27.54148,800——
2004-07-27$28.00$28.00209,200——
2004-07-26$28.02$28.02247,300——
2004-07-23$28.28$28.28302,300——
2004-07-22$28.99$28.99343,300——
2004-07-21$28.76$28.76374,200——
2004-07-20$29.70$29.70263,300——
2004-07-19$29.02$29.02170,500——
2004-07-16$28.60$28.60256,400——
2004-07-15$28.97$28.97261,100——
2004-07-14$28.42$28.42654,600——
2004-07-13$28.27$28.27829,500——
2004-07-12$28.27$28.27208,100——
2004-07-09$28.34$28.34165,900——
2004-07-08$28.01$28.01160,300——
2004-07-07$28.36$28.36237,300——
2004-07-06$28.50$28.50353,400——
2004-07-02$29.21$29.21133,200——
2004-07-01$29.53$29.53242,200——
2004-06-30$29.95$29.95158,500——
2004-06-29$29.83$29.83510,600——
2004-06-28$29.66$29.66401,500——
2004-06-25$30.04$30.041,843,400——
2004-06-24$30.04$30.04288,500——
2004-06-23$29.99$29.99282,800——
2004-06-22$29.74$29.74316,600——
2004-06-21$29.56$29.56338,800——
2004-06-18$29.10$29.10254,200——
2004-06-17$29.31$29.31229,500——
2004-06-16$29.55$29.55271,700——
2004-06-15$29.70$29.70179,300——
2004-06-14$29.53$29.53112,600——
2004-06-10$29.68$29.6890,300——
2004-06-09$29.44$29.44175,000——
2004-06-08$28.98$28.98130,800——
2004-06-07$28.94$28.94165,400——
2004-06-04$28.62$28.62108,300——
2004-06-03$28.10$28.1067,900——
2004-06-02$28.19$28.19179,700——
2004-06-01$27.88$27.88141,600——
2004-05-28$28.24$28.2458,800——
2004-05-27$28.35$28.3596,500——
2004-05-26$28.30$28.3084,700——
2004-05-25$27.79$27.79158,800——
2004-05-24$27.98$27.98123,600——
2004-05-21$28.00$28.00122,400——
2004-05-20$27.62$27.62256,600——
2004-05-19$28.09$28.09112,400——
2004-05-18$28.15$28.1588,600——
2004-05-17$27.97$27.97145,100——
2004-05-14$28.20$28.2089,700——
2004-05-13$28.59$28.59179,700——
2004-05-12$28.18$28.18275,000——
2004-05-11$28.42$28.42387,300——
2004-05-10$28.71$28.71586,200——
2004-05-07$28.93$28.93244,300——
2004-05-06$29.45$29.45260,900——
2004-05-05$29.56$29.56528,300——
2004-05-04$28.99$28.99503,600——
2004-05-03$28.78$28.78262,800——
2004-04-30$28.36$28.36196,100——
2004-04-29$28.60$28.60152,900——
2004-04-28$28.74$28.74127,100——
2004-04-27$28.62$28.62259,800——
2004-04-26$28.60$28.60366,800——
2004-04-23$28.56$28.56194,300——
2004-04-22$28.15$28.15161,100——
2004-04-21$28.04$28.0498,000——
2004-04-20$27.64$27.64152,800——
2004-04-19$27.92$27.92124,800——
2004-04-16$27.91$27.91137,200——
2004-04-15$27.90$27.90137,700——
2004-04-14$27.86$27.86211,200——
2004-04-13$27.87$27.87147,600——
2004-04-12$28.00$28.0093,700——
2004-04-08$27.95$27.95201,900——
2004-04-07$27.91$27.91191,400——
2004-04-06$27.80$27.80336,700——
2004-04-05$28.15$28.15417,000——
2004-04-02$27.70$27.70299,200——
2004-04-01$27.26$27.26374,700——
2004-03-31$27.25$27.25266,200——
2004-03-30$27.15$27.15491,200——
2004-03-29$26.65$26.65418,200——
2004-03-26$27.02$27.02346,400——
2004-03-25$26.96$26.96303,700——
2004-03-24$26.90$26.90257,200——
2004-03-23$26.90$26.90324,100——
2004-03-22$27.45$27.45289,100——
2004-03-19$28.10$28.10301,100——
2004-03-18$28.04$28.04556,900——
2004-03-17$29.00$29.002,142,100——
2004-03-16$31.17$31.1788,700——
2004-03-15$31.11$31.11222,200——
2004-03-12$32.30$32.30195,600——
2004-03-11$32.35$32.35133,300——
2004-03-10$32.37$32.37190,200——
2004-03-09$32.42$32.42125,600——
2004-03-08$31.95$31.95164,500——
2004-03-05$32.06$32.06216,200——
2004-03-04$31.87$31.87226,600——
2004-03-03$32.00$32.00183,400——
2004-03-02$31.90$31.90332,800——
2004-03-01$31.95$31.95182,000——
2004-02-27$32.02$32.02212,700——
2004-02-26$31.98$31.98843,500——
2004-02-25$34.40$34.40191,800——
2004-02-24$34.47$34.47135,100——
2004-02-23$34.03$34.03116,700——
2004-02-20$34.54$34.54109,600——
2004-02-19$34.25$34.25102,100——
2004-02-18$34.23$34.23149,800——
2004-02-17$33.99$33.99243,600——
2004-02-13$34.26$34.26124,400——
2004-02-12$34.06$34.06150,600——
2004-02-11$34.04$34.0490,200——
2004-02-10$33.77$33.77157,900——
2004-02-09$33.49$33.49309,000——
2004-02-06$32.57$32.57146,000——
2004-02-05$32.05$32.05201,600——
2004-02-04$31.55$31.55184,600——
2004-02-03$32.35$32.35204,000——
2004-02-02$31.85$31.85194,900——
2004-01-30$32.10$32.10181,600——
2004-01-29$31.87$31.87253,900——
2004-01-28$32.11$32.11272,900——
2004-01-27$32.73$32.73291,500——
2004-01-26$33.70$33.70288,000——
2004-01-23$34.56$34.56157,100——
2004-01-22$35.31$35.31213,900——
2004-01-21$35.11$35.11178,200——
2004-01-20$34.99$34.99257,900——
2004-01-16$34.35$34.35171,600——
2004-01-15$34.25$34.2599,500——
2004-01-14$34.30$34.30129,500——
2004-01-13$33.41$33.41203,700——
2004-01-12$33.74$33.74219,900——
2004-01-09$34.21$34.21317,700——
2004-01-08$34.46$34.46328,300——
2004-01-07$34.27$34.27186,600——
2004-01-06$34.36$34.36234,300——
2004-01-05$35.01$35.01523,700——
2004-01-02$33.31$33.31353,400——