NASDAQ:SKYW | Historical Stock Price | SKYWEST INC

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
1986-06-26 to 2026-09-04
Data captured

Stock Price Chart

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

$0.59$1.81$5.54$16.95$51.78$158.251986-06-262026-08-27

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$12.46$14.93298,300——
2012-12-28$12.30$14.74155,600——
2012-12-27$12.46$14.93203,800——
2012-12-26$12.50$14.98266,800——
2012-12-24$12.81$15.35172,900——
2012-12-21$12.87$15.42751,700——
2012-12-20$12.94$15.50324,200——
2012-12-19$12.80$15.34441,100——
2012-12-18$12.63$15.13521,500——
2012-12-17$12.38$14.83801,600——
2012-12-14$11.89$14.25218,000——
2012-12-13$11.84$14.19190,000——
2012-12-12$11.90$14.26357,600——
2012-12-11$12.00$14.38342,600——
2012-12-10$11.75$14.08243,000——
2012-12-07$11.56$13.85201,000——
2012-12-06$11.40$13.66245,000——
2012-12-05$11.57$13.86295,100——
2012-12-04$11.49$13.77357,800——
2012-12-03$11.40$13.66303,800——
2012-11-30$11.59$13.89328,000——
2012-11-29$11.44$13.71289,700——
2012-11-28$11.42$13.68495,100——
2012-11-27$11.29$13.53395,200——
2012-11-26$11.13$13.34480,000——
2012-11-23$11.21$13.43150,900——
2012-11-21$11.20$13.42169,900——
2012-11-20$11.47$13.74293,600——
2012-11-19$11.35$13.60208,100——
2012-11-16$11.07$13.26419,800——
2012-11-15$11.23$13.46525,400——
2012-11-14$11.16$13.37362,200——
2012-11-13$11.57$13.86366,500——
2012-11-12$11.62$13.92418,900——
2012-11-09$11.33$13.57365,700——
2012-11-08$11.32$13.56860,000——
2012-11-07$11.21$13.43597,500——
2012-11-06$11.57$13.86444,500——
2012-11-05$11.33$13.57253,800——
2012-11-02$11.33$13.57366,600——
2012-11-01$11.31$13.55319,500——
2012-10-31$10.94$13.11310,900——
2012-10-26$11.07$13.26214,600——
2012-10-25$11.16$13.37294,500——
2012-10-24$11.24$13.47432,500——
2012-10-23$11.40$13.66380,100——
2012-10-22$11.41$13.67366,000——
2012-10-19$11.43$13.69471,600——
2012-10-18$11.69$14.01589,500——
2012-10-17$11.45$13.72605,900——
2012-10-16$10.75$12.88248,600——
2012-10-15$10.96$13.13333,700——
2012-10-12$10.68$12.80318,800——
2012-10-11$10.64$12.75354,600——
2012-10-10$10.36$12.411,160,300——
2012-10-09$11.01$13.19389,900——
2012-10-08$11.14$13.35442,200——
2012-10-05$11.03$13.22453,400——
2012-10-04$11.03$13.22270,300——
2012-10-03$10.70$12.82395,900——
2012-10-02$10.69$12.81278,700——
2012-10-01$10.61$12.71348,200——
2012-09-28$10.33$12.38296,700——
2012-09-27$10.60$12.70396,500——
2012-09-26$10.53$12.62307,700——
2012-09-25$10.30$12.29307,600——
2012-09-24$10.47$12.50292,700——
2012-09-21$10.46$12.48743,600——
2012-09-20$10.57$12.62332,800——
2012-09-19$10.75$12.83326,200——
2012-09-18$10.79$12.88656,800——
2012-09-17$10.87$12.97835,900——
2012-09-14$10.80$12.891,089,100——
2012-09-13$10.21$12.19672,200——
2012-09-12$9.85$11.76863,600——
2012-09-11$9.40$11.22261,300——
2012-09-10$9.20$10.98308,200——
2012-09-07$9.19$10.97535,100——
2012-09-06$9.05$10.80529,500——
2012-09-05$9.06$10.81427,700——
2012-09-04$8.93$10.66487,600——
2012-08-31$8.77$10.47370,700——
2012-08-30$8.72$10.41228,100——
2012-08-29$8.71$10.40228,000——
2012-08-28$8.73$10.42375,200——
2012-08-27$8.88$10.60445,700——
2012-08-24$8.47$10.11199,100——
2012-08-23$8.56$10.22294,500——
2012-08-22$8.67$10.35473,600——
2012-08-21$8.72$10.41549,200——
2012-08-20$8.65$10.32357,200——
2012-08-17$8.48$10.12422,300——
2012-08-16$8.35$9.97561,300——
2012-08-15$8.14$9.71677,600——
2012-08-14$8.24$9.831,235,100——
2012-08-13$8.09$9.66527,600——
2012-08-10$8.21$9.80583,800——
2012-08-09$7.97$9.51937,200——
2012-08-08$8.17$9.751,680,000——
2012-08-07$6.69$7.98396,800——
2012-08-06$6.61$7.89278,000——
2012-08-03$6.42$7.66497,900——
2012-08-02$6.31$7.53489,800——
2012-08-01$6.55$7.82639,700——
2012-07-31$7.00$8.35458,800——
2012-07-30$6.96$8.31289,900——
2012-07-27$7.02$8.38594,000——
2012-07-26$6.80$8.12381,600——
2012-07-25$6.81$8.13412,800——
2012-07-24$6.80$8.12409,000——
2012-07-23$7.32$8.74360,800——
2012-07-20$7.74$9.24856,000——
2012-07-19$8.03$9.58967,200——
2012-07-18$8.14$9.71654,500——
2012-07-17$8.04$9.60698,400——
2012-07-16$7.95$9.49503,500——
2012-07-13$7.96$9.50612,300——
2012-07-12$7.75$9.251,204,000——
2012-07-11$7.85$9.37997,500——
2012-07-10$6.86$8.19316,900——
2012-07-09$6.78$8.09508,400——
2012-07-06$6.97$8.32385,300——
2012-07-05$6.73$8.03557,700——
2012-07-03$6.74$8.04227,900——
2012-07-02$6.73$8.03417,200——
2012-06-29$6.53$7.79630,600——
2012-06-28$6.42$7.66453,600——
2012-06-27$6.66$7.95309,200——
2012-06-26$6.53$7.75454,400——
2012-06-25$6.78$8.04327,400——
2012-06-22$6.85$8.13663,100——
2012-06-21$6.74$7.99499,600——
2012-06-20$6.94$8.23337,500——
2012-06-19$6.86$8.14360,600——
2012-06-18$6.72$7.97339,100——
2012-06-15$6.70$7.951,006,000——
2012-06-14$6.76$8.02420,800——
2012-06-13$6.68$7.92430,600——
2012-06-12$6.57$7.79392,600——
2012-06-11$6.55$7.77376,700——
2012-06-08$6.71$7.96359,900——
2012-06-07$6.70$7.95487,500——
2012-06-06$6.65$7.89483,700——
2012-06-05$6.36$7.54657,600——
2012-06-04$6.46$7.66478,000——
2012-06-01$6.70$7.95376,400——
2012-05-31$7.05$8.36700,500——
2012-05-30$7.06$8.37642,400——
2012-05-29$7.29$8.65404,700——
2012-05-25$7.49$8.88393,500——
2012-05-24$7.42$8.80628,500——
2012-05-23$7.26$8.61488,000——
2012-05-22$7.39$8.77875,000——
2012-05-21$7.74$9.18409,300——
2012-05-18$7.87$9.34523,300——
2012-05-17$8.04$9.54351,500——
2012-05-16$8.37$9.93244,400——
2012-05-15$8.38$9.94336,900——
2012-05-14$8.38$9.94310,500——
2012-05-11$8.40$9.96270,200——
2012-05-10$8.39$9.95433,000——
2012-05-09$8.59$10.19532,000——
2012-05-08$8.72$10.34859,800——
2012-05-07$9.34$11.081,437,000——
2012-05-04$8.92$10.58885,200——
2012-05-03$9.06$10.75967,600——
2012-05-02$8.96$10.631,084,300——
2012-05-01$8.77$10.40520,700——
2012-04-30$8.99$10.66544,300——
2012-04-27$8.92$10.581,158,100——
2012-04-26$8.77$10.40633,000——
2012-04-25$9.48$11.24260,100——
2012-04-24$9.56$11.34284,400——
2012-04-23$9.61$11.40224,300——
2012-04-20$9.85$11.68383,300——
2012-04-19$9.89$11.73330,500——
2012-04-18$9.68$11.48424,500——
2012-04-17$10.20$12.10321,900——
2012-04-16$10.19$12.09390,900——
2012-04-13$10.27$12.18287,300——
2012-04-12$10.68$12.67281,400——
2012-04-11$10.60$12.57454,700——
2012-04-10$10.40$12.34325,000——
2012-04-09$10.56$12.53184,700——
2012-04-05$10.69$12.68121,200——
2012-04-04$10.83$12.85233,300——
2012-04-03$11.04$13.10190,700——
2012-04-02$11.04$13.10304,000——
2012-03-30$11.05$13.11301,300——
2012-03-29$11.25$13.34198,000——
2012-03-28$11.29$13.39167,800——
2012-03-27$11.15$13.18215,700——
2012-03-26$11.42$13.50274,600——
2012-03-23$11.06$13.07291,800——
2012-03-22$10.81$12.78486,200——
2012-03-21$11.18$13.21224,800——
2012-03-20$11.37$13.44281,900——
2012-03-19$11.33$13.39268,700——
2012-03-16$11.10$13.12613,300——
2012-03-15$11.53$13.63192,800——
2012-03-14$11.31$13.37256,900——
2012-03-13$11.43$13.51290,600——
2012-03-12$11.17$13.20124,600——
2012-03-09$11.24$13.28212,700——
2012-03-08$11.27$13.32231,900——
2012-03-07$11.12$13.14181,100——
2012-03-06$10.99$12.99221,800——
2012-03-05$11.15$13.18189,000——
2012-03-02$11.20$13.24303,700——
2012-03-01$11.41$13.49273,300——
2012-02-29$11.42$13.50357,600——
2012-02-28$11.57$13.67468,300——
2012-02-27$11.61$13.72338,900——
2012-02-24$11.71$13.84168,300——
2012-02-23$12.00$14.18226,400——
2012-02-22$11.99$14.17248,200——
2012-02-21$12.40$14.66192,600——
2012-02-17$12.94$15.29178,800——
2012-02-16$13.26$15.67200,600——
2012-02-15$13.06$15.44143,100——
2012-02-14$13.19$15.59129,100——
2012-02-13$13.20$15.60140,000——
2012-02-10$13.20$15.60150,200——
2012-02-09$13.36$15.79124,000——
2012-02-08$13.31$15.73197,500——
2012-02-07$13.44$15.88162,400——
2012-02-06$13.61$16.09166,800——
2012-02-03$14.05$16.61186,000——
2012-02-02$13.68$16.17199,200——
2012-02-01$13.19$15.59320,200——
2012-01-31$12.80$15.13208,900——
2012-01-30$12.75$15.07169,900——
2012-01-27$12.79$15.12203,100——
2012-01-26$12.73$15.05234,400——
2012-01-25$12.64$14.94369,700——
2012-01-24$13.76$16.26185,900——
2012-01-23$13.94$16.4898,000——
2012-01-20$13.94$16.48357,900——
2012-01-19$13.78$16.29154,800——
2012-01-18$13.59$16.06147,200——
2012-01-17$13.18$15.58159,900——
2012-01-13$13.13$15.52104,000——
2012-01-12$13.47$15.92165,900——
2012-01-11$13.34$15.77147,000——
2012-01-10$13.23$15.64132,800——
2012-01-09$13.00$15.36176,300——
2012-01-06$12.80$15.13178,600——
2012-01-05$12.92$15.27212,600——
2012-01-04$12.98$15.34151,700——
2012-01-03$12.85$15.19198,800——