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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$37.70$48.78230,900——
2023-12-28$37.75$48.85194,400——
2023-12-27$37.49$48.51170,100——
2023-12-26$37.39$48.38243,700——
2023-12-22$37.51$48.54235,300——
2023-12-21$38.47$49.78249,400——
2023-12-20$37.72$48.81348,900——
2023-12-19$37.20$48.13590,000——
2023-12-18$35.76$46.27453,200——
2023-12-15$36.66$47.441,196,800——
2023-12-14$41.48$53.67356,100——
2023-12-13$40.03$51.80225,900——
2023-12-12$39.87$51.59166,400——
2023-12-11$40.10$51.89306,900——
2023-12-08$39.77$51.46124,700——
2023-12-07$39.37$50.94183,000——
2023-12-06$39.38$50.96103,600——
2023-12-05$39.19$50.71198,100——
2023-12-04$39.06$50.54176,800——
2023-12-01$39.14$50.65150,600——
2023-11-30$37.99$49.16174,300——
2023-11-29$37.97$49.13150,300——
2023-11-28$38.51$49.83105,600——
2023-11-27$38.66$50.02116,200——
2023-11-24$39.99$51.7568,100——
2023-11-22$39.22$50.75151,300——
2023-11-21$39.44$51.03141,000——
2023-11-20$39.26$50.80158,900——
2023-11-17$39.94$51.68151,300——
2023-11-16$38.75$50.14171,400——
2023-11-15$39.83$51.54191,500——
2023-11-14$38.90$50.33298,700——
2023-11-13$38.16$49.38176,100——
2023-11-10$38.85$50.27156,000——
2023-11-09$38.63$49.99104,000——
2023-11-08$39.05$50.53117,600——
2023-11-07$38.50$49.82143,700——
2023-11-06$39.38$50.96168,100——
2023-11-03$39.44$51.03195,100——
2023-11-02$39.43$51.02150,900——
2023-11-01$38.33$49.60167,300——
2023-10-31$36.90$47.75272,400——
2023-10-30$37.20$48.13152,500——
2023-10-27$37.22$47.90145,000——
2023-10-26$37.24$47.93132,200——
2023-10-25$37.17$47.84153,200——
2023-10-24$37.20$47.88167,100——
2023-10-23$37.05$47.68224,500——
2023-10-20$37.13$47.79186,900——
2023-10-19$36.91$47.50196,300——
2023-10-18$36.89$47.48231,900——
2023-10-17$36.92$47.52257,000——
2023-10-16$37.49$48.25176,800——
2023-10-13$37.13$47.79173,200——
2023-10-12$37.46$48.21147,600——
2023-10-11$37.50$48.26204,000——
2023-10-10$36.55$47.04221,200——
2023-10-09$37.50$48.26245,700——
2023-10-06$36.98$47.59180,400——
2023-10-05$37.23$47.91232,900——
2023-10-04$37.96$48.85223,300——
2023-10-03$38.45$49.49157,800——
2023-10-02$38.11$49.05262,300——
2023-09-29$38.14$49.09207,900——
2023-09-28$38.37$49.38262,600——
2023-09-27$38.67$49.77291,200——
2023-09-26$37.38$48.11339,100——
2023-09-25$36.17$46.55519,000——
2023-09-22$33.80$43.501,418,900——
2023-09-21$38.95$50.13478,500——
2023-09-20$39.40$50.71250,700——
2023-09-19$38.92$50.09327,600——
2023-09-18$38.66$49.76260,900——
2023-09-15$39.70$51.091,046,500——
2023-09-14$41.80$53.80227,100——
2023-09-13$41.79$53.78261,200——
2023-09-12$41.37$53.24158,600——
2023-09-11$41.46$53.36170,800——
2023-09-08$40.64$52.30153,900——
2023-09-07$40.82$52.54217,300——
2023-09-06$40.91$52.65159,900——
2023-09-05$40.90$52.64231,500——
2023-09-01$42.93$55.25188,300——
2023-08-31$43.45$55.92234,700——
2023-08-30$43.09$55.46187,500——
2023-08-29$43.89$56.23152,800——
2023-08-28$43.87$56.20145,800——
2023-08-25$43.84$56.16159,800——
2023-08-24$43.25$55.41192,100——
2023-08-23$43.41$55.61133,500——
2023-08-22$43.00$55.09165,100——
2023-08-21$42.76$54.78188,100——
2023-08-18$43.42$55.63201,600——
2023-08-17$42.38$54.29234,800——
2023-08-16$43.52$55.75211,500——
2023-08-15$44.78$57.37202,200——
2023-08-14$45.18$57.88187,500——
2023-08-11$45.81$58.69232,500——
2023-08-10$44.22$56.65183,600——
2023-08-09$43.61$55.87205,600——
2023-08-08$43.78$56.09231,900——
2023-08-07$44.20$56.63236,500——
2023-08-04$43.98$56.34206,000——
2023-08-03$43.78$56.09154,800——
2023-08-02$43.59$55.84201,900——
2023-08-01$44.00$56.37243,000——
2023-07-31$43.19$55.33243,200——
2023-07-28$43.45$55.67187,300——
2023-07-27$44.35$56.82239,800——
2023-07-26$43.80$56.11233,900——
2023-07-25$42.73$54.74305,900——
2023-07-24$43.43$55.64208,100——
2023-07-21$44.35$56.82762,700——
2023-07-20$39.78$50.96146,100——
2023-07-19$40.47$51.85113,700——
2023-07-18$41.37$53.00102,700——
2023-07-17$41.18$52.76146,700——
2023-07-14$40.15$51.44120,300——
2023-07-13$39.63$50.7775,100——
2023-07-12$39.00$49.96112,500——
2023-07-11$38.92$49.8684,200——
2023-07-10$38.73$49.62131,800——
2023-07-07$38.50$49.32174,800——
2023-07-06$38.28$49.04105,800——
2023-07-05$38.58$49.43140,300——
2023-07-03$38.85$49.7752,400——
2023-06-30$38.89$49.8288,800——
2023-06-29$38.98$49.9494,300——
2023-06-28$38.42$49.2296,000——
2023-06-27$37.78$48.40121,900——
2023-06-26$37.51$48.06126,200——
2023-06-23$37.14$47.58383,100——
2023-06-22$38.31$49.08117,500——
2023-06-21$39.36$50.43116,700——
2023-06-20$39.60$50.73142,600——
2023-06-16$39.23$50.26622,600——
2023-06-15$38.92$49.86203,000——
2023-06-14$39.31$50.36197,400——
2023-06-13$40.59$52.00177,600——
2023-06-12$40.75$52.21140,600——
2023-06-09$42.36$54.2790,300——
2023-06-08$42.70$54.70128,600——
2023-06-07$43.40$55.60157,200——
2023-06-06$42.93$55.00197,900——
2023-06-05$42.08$53.91145,700——
2023-06-02$43.87$56.20191,100——
2023-06-01$43.27$55.43150,800——
2023-05-31$42.48$54.42274,700——
2023-05-30$42.07$53.90288,600——
2023-05-26$42.01$53.82183,000——
2023-05-25$42.27$54.15155,400——
2023-05-24$42.27$54.15276,800——
2023-05-23$42.37$54.28162,400——
2023-05-22$42.28$54.17197,700——
2023-05-19$42.42$54.35153,800——
2023-05-18$41.71$53.44159,800——
2023-05-17$41.05$52.59234,800——
2023-05-16$40.27$51.59162,900——
2023-05-15$41.18$52.76169,400——
2023-05-12$40.19$51.49124,100——
2023-05-11$39.47$50.57143,800——
2023-05-10$38.97$49.93150,400——
2023-05-09$37.84$48.48153,400——
2023-05-08$37.75$48.36115,400——
2023-05-05$37.41$47.93138,500——
2023-05-04$36.13$46.29149,500——
2023-05-03$35.77$45.83197,700——
2023-05-02$35.81$45.88236,300——
2023-05-01$38.54$49.37148,200——
2023-04-28$38.47$49.29220,600——
2023-04-27$37.39$47.90151,600——
2023-04-26$36.57$46.59150,100——
2023-04-25$36.69$46.75137,300——
2023-04-24$36.62$46.66112,000——
2023-04-21$36.32$46.28127,000——
2023-04-20$36.32$46.28146,500——
2023-04-19$35.92$45.77126,100——
2023-04-18$35.45$45.17160,100——
2023-04-17$36.01$45.88145,200——
2023-04-14$35.38$45.08132,800——
2023-04-13$35.26$44.93220,600——
2023-04-12$35.11$44.73122,100——
2023-04-11$35.41$45.12171,800——
2023-04-10$35.16$44.80171,200——
2023-04-06$34.97$44.56174,800——
2023-04-05$34.68$44.19187,500——
2023-04-04$34.02$43.35215,200——
2023-04-03$35.00$44.59245,300——
2023-03-31$34.22$43.60227,500——
2023-03-30$33.28$42.40191,800——
2023-03-29$33.72$42.96313,900——
2023-03-28$32.17$40.99391,700——
2023-03-27$32.70$41.66364,600——
2023-03-24$32.12$40.921,126,600——
2023-03-23$41.32$52.65180,800——
2023-03-22$42.30$53.90108,900——
2023-03-21$43.45$55.36206,000——
2023-03-20$43.07$54.88187,000——
2023-03-17$42.18$53.74550,500——
2023-03-16$42.72$54.43164,000——
2023-03-15$41.79$53.25190,500——
2023-03-14$42.51$54.16126,700——
2023-03-13$41.81$53.27175,200——
2023-03-10$42.83$54.57251,600——
2023-03-09$43.68$55.6589,200——
2023-03-08$44.04$56.11105,400——
2023-03-07$44.26$56.3991,900——
2023-03-06$44.20$56.32175,900——
2023-03-03$46.69$59.49165,400——
2023-03-02$46.65$59.44188,200——
2023-03-01$46.43$59.16112,300——
2023-02-28$45.61$58.11263,900——
2023-02-27$46.02$58.64114,200——
2023-02-24$45.40$57.85107,200——
2023-02-23$45.53$58.01119,200——
2023-02-22$45.23$57.63173,700——
2023-02-21$44.88$57.18134,700——
2023-02-17$45.83$58.39151,100——
2023-02-16$45.38$57.82143,800——
2023-02-15$45.94$58.53109,900——
2023-02-14$45.48$57.95108,500——
2023-02-13$45.51$57.99114,100——
2023-02-10$45.11$57.48105,100——
2023-02-09$45.53$58.01104,200——
2023-02-08$45.08$57.44117,500——
2023-02-07$45.36$57.79118,500——
2023-02-06$44.88$57.18183,000——
2023-02-03$45.19$57.58175,700——
2023-02-02$45.42$57.87214,000——
2023-02-01$45.03$57.37206,100——
2023-01-31$44.24$56.37222,000——
2023-01-30$42.93$54.70128,600——
2023-01-27$43.20$54.79101,800——
2023-01-26$43.52$55.1996,900——
2023-01-25$43.37$55.0094,600——
2023-01-24$43.24$54.8489,800——
2023-01-23$43.09$54.6596,600——
2023-01-20$43.00$54.53136,900——
2023-01-19$42.02$53.29133,600——
2023-01-18$41.71$52.90119,900——
2023-01-17$42.72$54.18149,500——
2023-01-13$42.79$54.27124,500——
2023-01-12$41.62$52.78139,200——
2023-01-11$41.33$52.42123,400——
2023-01-10$40.98$51.97290,800——
2023-01-09$40.44$51.29129,800——
2023-01-06$40.82$51.77149,000——
2023-01-05$40.48$51.34149,300——
2023-01-04$40.33$51.15161,000——
2023-01-03$40.09$50.84143,200——