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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$47.49$54.22101,600——
2016-12-29$47.86$54.6499,700——
2016-12-28$47.88$54.66173,700——
2016-12-27$47.65$54.40135,500——
2016-12-23$47.95$54.74167,900——
2016-12-22$47.89$54.67120,100——
2016-12-21$48.76$55.67312,100——
2016-12-20$48.74$55.64239,300——
2016-12-19$47.67$54.42396,500——
2016-12-16$48.71$55.61455,600——
2016-12-15$48.13$54.95338,800——
2016-12-14$46.00$52.52132,900——
2016-12-13$46.49$53.08136,900——
2016-12-12$46.53$53.12163,800——
2016-12-09$45.98$52.49206,400——
2016-12-08$44.75$51.09189,600——
2016-12-07$44.00$50.23285,200——
2016-12-06$44.00$50.23361,700——
2016-12-05$43.70$49.89284,000——
2016-12-02$43.13$49.24206,500——
2016-12-01$43.79$49.99205,400——
2016-11-30$44.09$50.34221,300——
2016-11-29$45.64$52.11205,000——
2016-11-28$45.77$52.25112,300——
2016-11-25$46.37$52.9458,400——
2016-11-23$45.44$51.88129,400——
2016-11-22$44.99$51.36133,600——
2016-11-21$44.60$50.9272,900——
2016-11-18$44.69$51.02111,300——
2016-11-17$44.73$51.07184,700——
2016-11-16$44.31$50.59203,600——
2016-11-15$44.34$50.62131,100——
2016-11-14$44.16$50.42152,300——
2016-11-11$43.44$49.59182,300——
2016-11-10$41.29$47.14164,100——
2016-11-09$40.39$46.11116,000——
2016-11-08$39.54$45.1492,300——
2016-11-07$39.10$44.64120,600——
2016-11-04$38.12$43.5279,700——
2016-11-03$38.05$43.44113,700——
2016-11-02$37.99$43.3769,600——
2016-11-01$38.10$43.5081,400——
2016-10-31$38.25$43.6789,200——
2016-10-28$38.02$43.4189,500——
2016-10-27$38.06$43.4599,500——
2016-10-26$38.07$43.2972,200——
2016-10-25$38.09$43.3188,700——
2016-10-24$38.71$44.0290,700——
2016-10-21$38.26$43.5167,900——
2016-10-20$38.32$43.58146,900——
2016-10-19$38.08$43.30124,700——
2016-10-18$38.01$43.2265,000——
2016-10-17$37.97$43.18109,900——
2016-10-14$38.00$43.2174,400——
2016-10-13$38.02$43.24128,000——
2016-10-12$38.54$43.8398,900——
2016-10-11$38.06$43.28106,200——
2016-10-10$38.41$43.6849,700——
2016-10-07$38.00$43.21104,700——
2016-10-06$38.58$43.8773,900——
2016-10-05$38.32$43.5875,600——
2016-10-04$38.36$43.6287,200——
2016-10-03$39.47$44.88158,200——
2016-09-30$39.36$44.76211,300——
2016-09-29$38.35$43.61138,900——
2016-09-28$38.24$43.49117,900——
2016-09-27$38.16$43.39128,900——
2016-09-26$38.04$43.26106,500——
2016-09-23$38.45$43.72165,200——
2016-09-22$39.32$44.71202,500——
2016-09-21$38.37$43.63120,800——
2016-09-20$38.80$44.1298,200——
2016-09-19$39.36$44.7656,000——
2016-09-16$39.08$44.44177,600——
2016-09-15$39.17$44.5465,300——
2016-09-14$38.76$44.0862,300——
2016-09-13$38.78$44.1072,800——
2016-09-12$39.26$44.65105,200——
2016-09-09$38.97$44.32119,800——
2016-09-08$40.60$46.1793,400——
2016-09-07$40.81$46.4189,300——
2016-09-06$40.79$46.3875,300——
2016-09-02$40.92$46.5388,400——
2016-09-01$40.39$45.9362,900——
2016-08-31$40.26$45.7893,700——
2016-08-30$40.63$46.2076,000——
2016-08-29$40.50$46.0666,800——
2016-08-26$40.49$45.87103,600——
2016-08-25$40.26$45.61119,900——
2016-08-24$40.00$45.3288,800——
2016-08-23$40.13$45.47194,900——
2016-08-22$40.25$45.6067,700——
2016-08-19$40.51$45.90122,900——
2016-08-18$40.80$46.2276,200——
2016-08-17$40.77$46.1984,100——
2016-08-16$40.62$46.0272,200——
2016-08-15$40.78$46.2076,600——
2016-08-12$40.24$45.5967,800——
2016-08-11$40.32$45.6885,600——
2016-08-10$40.54$45.9383,700——
2016-08-09$40.72$46.13142,600——
2016-08-08$40.62$46.02122,100——
2016-08-05$40.33$45.69164,300——
2016-08-04$40.10$45.4397,300——
2016-08-03$40.59$45.9998,700——
2016-08-02$40.96$46.41146,300——
2016-08-01$41.48$46.99197,200——
2016-07-29$41.10$46.56106,500——
2016-07-28$41.19$46.6785,900——
2016-07-27$41.74$47.29101,000——
2016-07-26$41.91$47.48150,300——
2016-07-25$41.74$47.29131,700——
2016-07-22$41.68$47.2296,900——
2016-07-21$41.24$46.72145,100——
2016-07-20$40.68$46.09122,200——
2016-07-19$40.83$46.26101,500——
2016-07-18$41.11$46.5856,400——
2016-07-15$41.00$46.4570,500——
2016-07-14$40.73$46.1574,800——
2016-07-13$40.70$46.1196,900——
2016-07-12$40.74$46.16110,500——
2016-07-11$40.11$45.44113,500——
2016-07-08$39.73$45.01113,700——
2016-07-07$39.67$44.94130,200——
2016-07-06$39.86$45.1689,100——
2016-07-05$39.89$45.1981,300——
2016-07-01$39.85$45.1558,300——
2016-06-30$39.61$44.88148,500——
2016-06-29$38.70$43.8598,500——
2016-06-28$38.00$43.05102,900——
2016-06-27$38.20$43.28164,700——
2016-06-24$38.28$43.37265,800——
2016-06-23$39.08$44.28107,300——
2016-06-22$38.88$44.05138,200——
2016-06-21$38.95$44.13119,600——
2016-06-20$38.43$43.5499,400——
2016-06-17$37.98$43.03235,300——
2016-06-16$37.99$43.04103,100——
2016-06-15$38.45$43.56113,700——
2016-06-14$38.39$43.49112,200——
2016-06-13$38.50$43.62114,900——
2016-06-10$38.49$43.6160,200——
2016-06-09$38.93$44.1155,400——
2016-06-08$39.05$44.2457,100——
2016-06-07$38.89$44.0648,600——
2016-06-06$38.98$44.1694,600——
2016-06-03$38.75$43.9080,800——
2016-06-02$38.86$44.0365,400——
2016-06-01$38.83$43.9975,900——
2016-05-31$39.05$44.24119,700——
2016-05-27$39.04$44.2373,600——
2016-05-26$38.93$44.1181,200——
2016-05-25$38.69$43.8384,000——
2016-05-24$38.44$43.55132,800——
2016-05-23$37.92$42.96145,100——
2016-05-20$37.80$42.83318,700——
2016-05-19$36.39$41.23120,600——
2016-05-18$36.43$41.2790,000——
2016-05-17$36.24$41.06136,000——
2016-05-16$36.62$41.4983,000——
2016-05-13$36.29$41.1184,400——
2016-05-12$36.63$41.50108,800——
2016-05-11$36.51$41.3697,500——
2016-05-10$37.22$42.1775,000——
2016-05-09$36.80$41.69104,600——
2016-05-06$37.04$41.96167,800——
2016-05-05$36.36$41.19124,100——
2016-05-04$36.21$41.02104,300——
2016-05-03$36.34$41.1781,300——
2016-05-02$36.95$41.8692,900——
2016-04-29$36.38$41.2281,100——
2016-04-28$37.10$42.03110,500——
2016-04-27$37.02$41.94132,700——
2016-04-26$37.03$41.78162,100——
2016-04-25$37.09$41.8585,100——
2016-04-22$37.07$41.83122,500——
2016-04-21$36.74$41.46125,200——
2016-04-20$37.37$42.17152,800——
2016-04-19$37.17$41.94249,800——
2016-04-18$36.98$41.73105,300——
2016-04-15$37.00$41.75133,600——
2016-04-14$37.30$42.09154,500——
2016-04-13$37.57$42.39145,600——
2016-04-12$37.09$41.8592,700——
2016-04-11$36.76$41.4883,100——
2016-04-08$36.51$41.2075,700——
2016-04-07$36.40$41.07226,800——
2016-04-06$36.55$41.2484,300——
2016-04-05$36.46$41.14150,700——
2016-04-04$36.98$41.73127,900——
2016-04-01$38.01$42.89149,900——
2016-03-31$37.37$42.17190,900——
2016-03-30$37.74$42.58137,800——
2016-03-29$37.98$42.86212,000——
2016-03-28$37.28$42.07290,900——
2016-03-24$35.99$40.61183,300——
2016-03-23$35.81$40.41186,400——
2016-03-22$36.20$40.85121,700——
2016-03-21$36.18$40.82161,200——
2016-03-18$36.38$41.05285,900——
2016-03-17$35.92$40.53177,500——
2016-03-16$35.70$40.28108,900——
2016-03-15$35.08$39.5872,800——
2016-03-14$35.78$40.3793,100——
2016-03-11$35.70$40.28130,200——
2016-03-10$34.98$39.47181,500——
2016-03-09$35.14$39.65117,400——
2016-03-08$35.02$39.52131,100——
2016-03-07$35.27$39.80144,500——
2016-03-04$35.04$39.54222,200——
2016-03-03$35.21$39.73221,000——
2016-03-02$34.97$39.46124,900——
2016-03-01$34.96$39.45195,200——
2016-02-29$35.03$39.53229,300——
2016-02-26$35.25$39.77150,200——
2016-02-25$34.96$39.45155,600——
2016-02-24$35.06$39.56172,200——
2016-02-23$35.03$39.53153,900——
2016-02-22$35.36$39.90231,100——
2016-02-19$35.01$39.5092,800——
2016-02-18$34.91$39.3993,400——
2016-02-17$35.28$39.81246,700——
2016-02-16$34.76$39.22198,600——
2016-02-12$33.72$38.05141,600——
2016-02-11$33.54$37.85139,900——
2016-02-10$33.54$37.85142,300——
2016-02-09$33.47$37.77186,600——
2016-02-08$33.55$37.86323,700——
2016-02-05$33.65$37.97309,100——
2016-02-04$34.26$38.66204,400——
2016-02-03$34.34$38.75359,100——
2016-02-02$33.95$38.31232,900——
2016-02-01$34.19$38.58137,700——
2016-01-29$34.33$38.74341,900——
2016-01-28$33.69$38.01227,400——
2016-01-27$33.63$37.95324,900——
2016-01-26$33.73$37.89312,900——
2016-01-25$33.54$37.68406,100——
2016-01-22$33.83$38.00680,200——
2016-01-21$33.64$37.792,401,700——
2016-01-20$37.61$42.25755,600——
2016-01-19$38.15$42.86592,100——
2016-01-15$38.36$43.09599,100——
2016-01-14$38.58$43.34396,400——
2016-01-13$38.23$42.95565,500——
2016-01-12$38.53$43.28418,100——
2016-01-11$37.86$42.53425,200——
2016-01-08$37.71$42.36212,000——
2016-01-07$37.69$42.34789,800——
2016-01-06$38.20$42.91413,500——
2016-01-05$38.57$43.33227,500——
2016-01-04$38.70$43.47294,000——