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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$29.56$31.55106,400——
2012-12-28$28.76$30.69134,900——
2012-12-27$29.00$30.95177,300——
2012-12-26$28.99$30.94155,500——
2012-12-24$28.95$30.9055,700——
2012-12-21$28.66$30.59467,500——
2012-12-20$28.79$30.72406,300——
2012-12-19$29.29$31.26215,200——
2012-12-18$29.00$30.95230,800——
2012-12-17$29.08$31.03142,700——
2012-12-14$28.82$30.76144,900——
2012-12-13$28.52$30.44153,000——
2012-12-12$28.31$30.21479,300——
2012-12-11$28.49$30.40287,900——
2012-12-10$28.34$30.24119,000——
2012-12-07$28.38$30.29321,500——
2012-12-06$28.36$30.27324,500——
2012-12-05$28.63$30.55101,400——
2012-12-04$28.24$30.14156,100——
2012-12-03$28.57$30.49154,100——
2012-11-30$28.06$29.95157,400——
2012-11-29$27.87$29.74214,900——
2012-11-28$27.54$29.39150,000——
2012-11-27$27.22$29.05193,500——
2012-11-26$27.00$28.81262,900——
2012-11-23$26.39$28.16139,400——
2012-11-21$26.05$27.801,857,000——
2012-11-20$31.84$33.9878,000——
2012-11-19$32.11$34.27159,300——
2012-11-16$31.03$33.12127,100——
2012-11-15$30.31$32.35209,300——
2012-11-14$29.90$31.91226,500——
2012-11-13$30.39$32.43133,300——
2012-11-12$30.85$32.9259,200——
2012-11-09$31.20$33.3053,100——
2012-11-08$31.37$33.4893,100——
2012-11-07$32.18$34.3493,000——
2012-11-06$33.68$35.9485,300——
2012-11-05$33.25$35.48122,200——
2012-11-02$33.50$35.7598,300——
2012-11-01$34.36$36.67145,500——
2012-10-31$33.01$35.2374,300——
2012-10-26$32.72$34.7974,600——
2012-10-25$33.04$35.13100,400——
2012-10-24$33.32$35.4290,700——
2012-10-23$32.98$35.0699,700——
2012-10-22$33.35$35.4690,400——
2012-10-19$33.89$36.03155,800——
2012-10-18$34.07$36.2266,400——
2012-10-17$34.07$36.2289,500——
2012-10-16$34.16$36.32111,200——
2012-10-15$33.44$35.5586,900——
2012-10-12$33.20$35.30167,700——
2012-10-11$33.11$35.20163,500——
2012-10-10$32.93$35.01139,500——
2012-10-09$33.01$35.09146,300——
2012-10-08$33.36$35.47101,700——
2012-10-05$33.83$35.97190,900——
2012-10-04$33.02$35.10251,300——
2012-10-03$32.97$35.05155,100——
2012-10-02$32.70$34.76228,200——
2012-10-01$32.02$34.04206,700——
2012-09-28$31.78$33.79249,800——
2012-09-27$32.07$34.09320,100——
2012-09-26$32.16$34.19159,700——
2012-09-25$32.60$34.66231,000——
2012-09-24$33.66$35.78193,200——
2012-09-21$34.04$36.19448,600——
2012-09-20$33.47$35.58238,600——
2012-09-19$33.39$35.50188,700——
2012-09-18$33.48$35.59134,900——
2012-09-17$33.49$35.6094,300——
2012-09-14$33.70$35.83120,700——
2012-09-13$33.56$35.68163,900——
2012-09-12$32.94$35.02119,300——
2012-09-11$33.17$35.26157,100——
2012-09-10$33.01$35.09115,900——
2012-09-07$33.27$35.37148,600——
2012-09-06$32.31$34.35153,700——
2012-09-05$30.94$32.89226,000——
2012-09-04$31.14$33.11127,800——
2012-08-31$30.55$32.48150,900——
2012-08-30$30.89$32.84111,200——
2012-08-29$31.26$33.23188,800——
2012-08-28$31.78$33.65202,400——
2012-08-27$30.50$32.30113,100——
2012-08-24$30.18$31.96147,500——
2012-08-23$30.28$32.06264,400——
2012-08-22$30.68$32.49142,000——
2012-08-21$31.40$33.25354,300——
2012-08-20$31.33$33.18214,000——
2012-08-17$31.33$33.18183,400——
2012-08-16$31.16$33.00152,500——
2012-08-15$30.92$32.74178,400——
2012-08-14$30.99$32.82116,900——
2012-08-13$31.81$33.69139,100——
2012-08-10$31.29$33.13238,800——
2012-08-09$31.02$32.85236,100——
2012-08-08$30.88$32.70124,400——
2012-08-07$30.78$32.59140,700——
2012-08-06$30.45$32.24165,900——
2012-08-03$30.09$31.86152,300——
2012-08-02$29.31$31.04206,000——
2012-08-01$29.74$31.49222,400——
2012-07-31$30.13$31.91199,400——
2012-07-30$30.28$32.06235,100——
2012-07-27$29.77$31.52207,300——
2012-07-26$28.47$30.15139,400——
2012-07-25$28.22$29.88308,600——
2012-07-24$28.40$30.07221,000——
2012-07-23$28.71$30.40241,600——
2012-07-20$28.81$30.51386,200——
2012-07-19$28.35$30.02605,400——
2012-07-18$29.16$30.88320,200——
2012-07-17$28.37$30.04102,200——
2012-07-16$27.73$29.3692,200——
2012-07-13$27.61$29.24150,100——
2012-07-12$27.51$29.1383,500——
2012-07-11$27.73$29.36130,000——
2012-07-10$27.84$29.48111,200——
2012-07-09$28.02$29.67212,100——
2012-07-06$28.17$29.83144,900——
2012-07-05$28.56$30.24140,200——
2012-07-03$28.50$30.1885,500——
2012-07-02$28.28$29.95187,400——
2012-06-29$28.14$29.80235,300——
2012-06-28$28.04$29.69163,900——
2012-06-27$27.86$29.50180,700——
2012-06-26$27.47$29.09293,800——
2012-06-25$26.77$28.35162,000——
2012-06-22$27.23$28.84153,300——
2012-06-21$26.47$28.03146,300——
2012-06-20$27.12$28.72166,900——
2012-06-19$27.49$29.11223,300——
2012-06-18$27.16$28.76172,400——
2012-06-15$27.00$28.59274,100——
2012-06-14$26.73$28.31175,300——
2012-06-13$26.51$28.07181,900——
2012-06-12$26.92$28.51246,100——
2012-06-11$26.31$27.86208,400——
2012-06-08$26.44$28.00306,300——
2012-06-07$26.51$28.07171,000——
2012-06-06$26.85$28.43126,800——
2012-06-05$26.41$27.97115,200——
2012-06-04$26.43$27.99181,900——
2012-06-01$26.31$27.86278,200——
2012-05-31$26.95$28.54280,200——
2012-05-30$27.28$28.89292,100——
2012-05-29$28.01$29.66212,300——
2012-05-25$27.77$29.41425,200——
2012-05-24$29.24$30.96353,600——
2012-05-23$28.76$30.46379,000——
2012-05-22$28.69$30.38340,600——
2012-05-21$28.69$30.38363,400——
2012-05-18$28.40$30.07319,700——
2012-05-17$28.27$29.94338,100——
2012-05-16$28.62$30.31211,900——
2012-05-15$28.74$30.43211,000——
2012-05-14$28.32$29.99247,600——
2012-05-11$29.02$30.73165,400——
2012-05-10$29.20$30.92360,000——
2012-05-09$29.01$30.72384,000——
2012-05-08$29.66$31.41347,600——
2012-05-07$29.64$31.39304,000——
2012-05-04$29.58$31.32413,000——
2012-05-03$30.01$31.78495,300——
2012-05-02$29.48$31.22425,100——
2012-05-01$29.47$31.21810,300——
2012-04-30$30.55$32.35935,900——
2012-04-27$30.97$32.80352,500——
2012-04-26$30.85$32.67320,000——
2012-04-25$31.06$32.761,303,100——
2012-04-24$33.47$35.30127,200——
2012-04-23$33.35$35.17141,300——
2012-04-20$34.02$35.88159,000——
2012-04-19$33.95$35.81273,200——
2012-04-18$33.73$35.57227,200——
2012-04-17$34.19$36.06201,300——
2012-04-16$33.89$35.74226,500——
2012-04-13$34.41$36.29194,000——
2012-04-12$34.74$36.64335,000——
2012-04-11$34.38$36.26185,300——
2012-04-10$33.74$35.58313,100——
2012-04-09$34.24$36.11320,400——
2012-04-05$35.21$37.14319,800——
2012-04-04$35.52$37.46311,300——
2012-04-03$36.33$38.32301,300——
2012-04-02$36.39$38.38491,400——
2012-03-30$35.28$37.21514,200——
2012-03-29$35.29$37.22565,900——
2012-03-28$36.29$38.27480,100——
2012-03-27$36.45$38.44455,000——
2012-03-26$37.18$39.21547,200——
2012-03-23$37.51$39.56460,500——
2012-03-22$37.50$39.55510,800——
2012-03-21$37.35$39.391,309,100——
2012-03-20$36.72$38.73427,700——
2012-03-19$36.11$38.08692,700——
2012-03-16$36.05$38.02561,000——
2012-03-15$36.36$38.352,160,800——
2012-03-14$32.20$33.96261,100——
2012-03-13$31.88$33.62199,700——
2012-03-12$31.46$33.1862,500——
2012-03-09$31.35$33.06125,200——
2012-03-08$30.80$32.4897,100——
2012-03-07$30.43$32.09143,500——
2012-03-06$30.15$31.80144,000——
2012-03-05$30.48$32.15146,700——
2012-03-02$30.67$32.35151,600——
2012-03-01$31.26$32.97178,300——
2012-02-29$30.57$32.24140,800——
2012-02-28$31.02$32.7295,400——
2012-02-27$31.15$32.85128,400——
2012-02-24$31.08$32.78172,600——
2012-02-23$31.41$33.13151,800——
2012-02-22$31.19$32.90128,300——
2012-02-21$31.50$33.22168,900——
2012-02-17$31.74$33.48148,700——
2012-02-16$31.61$33.34163,800——
2012-02-15$31.32$33.03216,400——
2012-02-14$31.60$33.33133,400——
2012-02-13$31.54$33.26117,000——
2012-02-10$31.12$32.8289,900——
2012-02-09$31.47$33.1987,800——
2012-02-08$31.34$33.0581,700——
2012-02-07$31.13$32.83203,800——
2012-02-06$31.43$33.15100,600——
2012-02-03$31.24$32.95310,900——
2012-02-02$30.72$32.40255,100——
2012-02-01$30.31$31.97249,800——
2012-01-31$29.51$31.12176,500——
2012-01-30$29.50$31.11162,900——
2012-01-27$29.12$30.7182,000——
2012-01-26$28.68$30.12128,300——
2012-01-25$29.11$30.5776,100——
2012-01-24$28.55$29.98149,800——
2012-01-23$28.58$30.01125,700——
2012-01-20$28.51$29.94181,400——
2012-01-19$28.67$30.11275,900——
2012-01-18$29.33$30.8079,700——
2012-01-17$29.03$30.48118,700——
2012-01-13$29.54$31.02120,500——
2012-01-12$30.37$31.89111,600——
2012-01-11$30.30$31.82147,500——
2012-01-10$30.17$31.68214,100——
2012-01-09$29.33$30.80621,800——
2012-01-06$29.85$31.35205,300——
2012-01-05$30.25$31.77239,100——
2012-01-04$30.03$31.53282,600——
2012-01-03$30.80$32.34318,500——