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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.00$30.56170,500——
2020-12-30$24.27$29.67182,200——
2020-12-29$24.47$29.91208,700——
2020-12-28$25.20$30.80235,000——
2020-12-24$24.47$29.91121,500——
2020-12-23$23.86$29.17187,200——
2020-12-22$23.08$28.21180,300——
2020-12-21$23.12$28.26521,500——
2020-12-18$24.28$29.681,847,500——
2020-12-17$26.91$32.89243,400——
2020-12-16$26.55$32.45189,100——
2020-12-15$27.04$33.05111,500——
2020-12-14$26.28$32.12144,500——
2020-12-11$25.91$31.6792,000——
2020-12-10$25.96$31.7379,600——
2020-12-09$25.88$31.64126,100——
2020-12-08$25.64$31.34206,900——
2020-12-07$24.96$30.5193,200——
2020-12-04$25.00$30.5692,700——
2020-12-03$24.23$29.6276,100——
2020-12-02$24.00$29.34113,100——
2020-12-01$24.07$29.42164,100——
2020-11-30$23.72$29.00174,900——
2020-11-27$24.27$29.6758,600——
2020-11-25$24.61$30.0877,100——
2020-11-24$25.31$30.94206,600——
2020-11-23$24.29$29.69164,900——
2020-11-20$24.05$29.40261,100——
2020-11-19$23.20$28.36120,400——
2020-11-18$22.92$28.02127,700——
2020-11-17$23.51$28.74146,300——
2020-11-16$23.54$28.78141,800——
2020-11-13$22.68$27.72169,400——
2020-11-12$21.65$26.46217,400——
2020-11-11$22.05$26.95103,800——
2020-11-10$23.48$28.70234,800——
2020-11-09$22.68$27.72266,200——
2020-11-06$20.00$24.45112,400——
2020-11-05$20.30$24.81338,800——
2020-11-04$19.69$24.07362,600——
2020-11-03$20.02$24.47334,300——
2020-11-02$20.10$24.57123,900——
2020-10-30$19.76$24.15282,200——
2020-10-29$20.07$24.53141,400——
2020-10-28$20.34$24.68148,600——
2020-10-27$20.94$25.41120,700——
2020-10-26$21.56$26.16135,200——
2020-10-23$22.09$26.80162,700——
2020-10-22$21.40$25.97163,900——
2020-10-21$21.22$25.75130,300——
2020-10-20$21.31$25.86135,600——
2020-10-19$21.32$25.87309,800——
2020-10-16$21.47$26.05122,400——
2020-10-15$21.74$26.38125,100——
2020-10-14$21.55$26.1591,100——
2020-10-13$21.76$26.4093,900——
2020-10-12$21.86$26.52121,500——
2020-10-09$21.66$26.28122,600——
2020-10-08$21.61$26.22144,800——
2020-10-07$21.55$26.15189,800——
2020-10-06$21.54$26.14283,200——
2020-10-05$21.97$26.66280,500——
2020-10-02$21.41$25.98233,600——
2020-10-01$21.35$25.91275,900——
2020-09-30$20.99$25.47298,100——
2020-09-29$20.78$25.21339,800——
2020-09-28$20.81$25.25361,100——
2020-09-25$20.62$25.02947,500——
2020-09-24$19.95$24.21675,400——
2020-09-23$20.13$24.43316,700——
2020-09-22$20.64$25.04374,500——
2020-09-21$20.76$25.19277,500——
2020-09-18$21.19$25.71619,500——
2020-09-17$21.34$25.89323,000——
2020-09-16$21.57$26.17278,400——
2020-09-15$21.52$26.11165,000——
2020-09-14$22.43$27.22210,000——
2020-09-11$22.42$27.20174,500——
2020-09-10$22.90$27.79257,300——
2020-09-09$22.24$26.99205,200——
2020-09-08$22.32$27.08180,900——
2020-09-04$22.86$27.74207,700——
2020-09-03$22.39$27.17196,400——
2020-09-02$22.38$27.16158,000——
2020-09-01$22.53$27.34219,300——
2020-08-31$22.50$27.30263,800——
2020-08-28$22.87$27.75142,800——
2020-08-27$23.00$27.73187,800——
2020-08-26$22.65$27.30193,500——
2020-08-25$23.90$28.81171,800——
2020-08-24$23.79$28.68152,000——
2020-08-21$23.17$27.93200,900——
2020-08-20$23.59$28.4498,400——
2020-08-19$23.70$28.57113,700——
2020-08-18$23.87$28.77134,600——
2020-08-17$24.51$29.55120,900——
2020-08-14$25.25$30.44100,400——
2020-08-13$25.10$30.26106,900——
2020-08-12$25.42$30.64125,200——
2020-08-11$25.42$30.64159,700——
2020-08-10$25.01$30.15166,200——
2020-08-07$24.68$29.75118,500——
2020-08-06$24.52$29.56118,700——
2020-08-05$24.67$29.74225,000——
2020-08-04$24.22$29.20204,300——
2020-08-03$23.58$28.43250,700——
2020-07-31$23.93$28.85226,200——
2020-07-30$24.48$29.51222,900——
2020-07-29$24.66$29.73272,700——
2020-07-28$25.42$30.64335,000——
2020-07-27$25.45$30.68278,200——
2020-07-24$26.21$31.60419,100——
2020-07-23$28.58$34.45250,200——
2020-07-22$29.23$35.24167,800——
2020-07-21$29.44$35.49238,300——
2020-07-20$28.57$34.44100,500——
2020-07-17$29.71$35.81160,700——
2020-07-16$29.45$35.5066,600——
2020-07-15$29.21$35.21118,700——
2020-07-14$28.39$34.2276,200——
2020-07-13$27.95$33.6980,300——
2020-07-10$27.79$33.5081,100——
2020-07-09$27.23$32.82108,200——
2020-07-08$28.00$33.75124,600——
2020-07-07$28.25$34.05109,000——
2020-07-06$28.89$34.83105,800——
2020-07-02$28.87$34.80107,000——
2020-07-01$29.75$35.8679,400——
2020-06-30$29.94$36.09123,400——
2020-06-29$30.01$36.1889,600——
2020-06-26$28.61$34.49297,400——
2020-06-25$28.86$34.79133,600——
2020-06-24$28.93$34.87199,100——
2020-06-23$29.64$35.73200,400——
2020-06-22$29.89$36.03127,400——
2020-06-19$30.10$36.28307,700——
2020-06-18$30.59$36.88110,700——
2020-06-17$30.62$36.9180,600——
2020-06-16$31.14$37.54120,900——
2020-06-15$30.70$37.01113,500——
2020-06-12$29.36$35.39119,200——
2020-06-11$28.62$34.50117,100——
2020-06-10$31.61$38.10116,200——
2020-06-09$33.22$40.05109,200——
2020-06-08$34.18$41.20150,300——
2020-06-05$33.80$40.74161,300——
2020-06-04$32.40$39.06148,800——
2020-06-03$31.32$37.76191,800——
2020-06-02$30.19$36.39128,400——
2020-06-01$29.68$35.78192,500——
2020-05-29$29.40$35.44196,800——
2020-05-28$30.49$36.75110,800——
2020-05-27$31.56$38.04246,000——
2020-05-26$30.79$37.12159,300——
2020-05-22$28.83$34.75118,600——
2020-05-21$28.48$34.3397,800——
2020-05-20$27.89$33.62133,300——
2020-05-19$27.76$33.46129,300——
2020-05-18$28.48$34.33202,900——
2020-05-15$26.61$32.08590,800——
2020-05-14$26.62$32.09134,500——
2020-05-13$26.39$31.81115,100——
2020-05-12$27.30$32.91134,500——
2020-05-11$28.12$33.90143,000——
2020-05-08$28.39$34.22115,300——
2020-05-07$26.95$32.4995,700——
2020-05-06$26.90$32.4392,900——
2020-05-05$27.44$33.0899,200——
2020-05-04$27.63$33.31100,100——
2020-05-01$27.54$33.20132,700——
2020-04-30$29.07$35.04198,600——
2020-04-29$30.01$36.18192,400——
2020-04-28$29.12$34.92158,600——
2020-04-27$28.68$34.39150,400——
2020-04-24$28.09$33.69116,600——
2020-04-23$27.90$33.4698,200——
2020-04-22$27.03$32.42133,600——
2020-04-21$27.07$32.46225,900——
2020-04-20$27.51$32.99309,500——
2020-04-17$28.00$33.58220,000——
2020-04-16$26.79$32.13163,700——
2020-04-15$26.54$31.83126,600——
2020-04-14$27.53$33.02107,900——
2020-04-13$27.23$32.66110,800——
2020-04-09$29.16$34.97137,800——
2020-04-08$28.34$33.99135,000——
2020-04-07$27.32$32.76154,200——
2020-04-06$26.88$32.24220,400——
2020-04-03$25.61$30.71178,300——
2020-04-02$25.19$30.2192,100——
2020-04-01$24.20$29.02134,500——
2020-03-31$25.49$30.57169,200——
2020-03-30$26.82$32.16121,000——
2020-03-27$27.67$33.18211,300——
2020-03-26$26.47$31.74268,100——
2020-03-25$25.32$30.37227,100——
2020-03-24$24.51$29.39462,100——
2020-03-23$23.43$28.10192,000——
2020-03-20$21.26$25.50534,200——
2020-03-19$24.55$29.44481,900——
2020-03-18$21.65$25.96295,700——
2020-03-17$25.00$29.98348,200——
2020-03-16$25.98$31.16354,900——
2020-03-13$29.82$35.76338,200——
2020-03-12$27.44$32.91365,200——
2020-03-11$29.51$35.39224,500——
2020-03-10$31.11$37.31254,900——
2020-03-09$30.85$37.00203,400——
2020-03-06$32.10$38.50232,800——
2020-03-05$31.36$37.61292,700——
2020-03-04$33.64$40.34158,000——
2020-03-03$33.38$40.03308,800——
2020-03-02$33.49$40.16220,600——
2020-02-28$32.09$38.48500,300——
2020-02-27$31.17$37.38208,300——
2020-02-26$31.61$37.91169,100——
2020-02-25$32.48$38.95257,800——
2020-02-24$34.36$41.21183,900——
2020-02-21$35.18$42.19846,500——
2020-02-20$34.90$41.85100,300——
2020-02-19$34.68$41.59132,700——
2020-02-18$34.52$41.40115,300——
2020-02-14$34.65$41.55124,600——
2020-02-13$35.00$41.9788,800——
2020-02-12$34.72$41.64124,900——
2020-02-11$34.57$41.46163,900——
2020-02-10$34.41$41.27115,300——
2020-02-07$34.95$41.91163,000——
2020-02-06$35.37$42.42237,300——
2020-02-05$35.19$42.20163,200——
2020-02-04$34.13$40.93196,500——
2020-02-03$33.29$39.92279,100——
2020-01-31$32.95$39.52346,200——
2020-01-30$33.63$40.33144,800——
2020-01-29$33.56$40.07176,800——
2020-01-28$33.60$40.12157,000——
2020-01-27$33.70$40.23128,800——
2020-01-24$34.28$40.93163,900——
2020-01-23$35.02$41.81236,900——
2020-01-22$35.24$42.07130,800——
2020-01-21$36.08$43.08173,700——
2020-01-17$36.76$43.8995,100——
2020-01-16$36.83$43.9770,200——
2020-01-15$36.43$43.49120,200——
2020-01-14$36.62$43.72156,800——
2020-01-13$36.63$43.73253,500——
2020-01-10$36.51$43.59122,400——
2020-01-09$37.09$44.28145,400——
2020-01-08$37.54$44.82175,900——
2020-01-07$37.75$45.0785,000——
2020-01-06$37.95$45.31115,000——
2020-01-03$38.19$45.60157,900——
2020-01-02$38.26$45.68140,400——