NASDAQ:USLM | Historical Stock Price | UNITED STATES LIME & MINERALS 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.52$1.72$5.66$18.63$61.32$201.841980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.18$1.1845,750——
1986-12-30$1.17$1.1721,000——
1986-12-29$1.18$1.1819,500——
1986-12-26$1.20$1.2022,500——
1986-12-24$1.20$1.2048,000——
1986-12-23$1.20$1.20139,500——
1986-12-22$1.20$1.20105,000——
1986-12-19$1.23$1.2372,750——
1986-12-18$1.23$1.23100,500——
1986-12-17$1.28$1.2878,000——
1986-12-16$1.28$1.288,250——
1986-12-15$1.25$1.254,500——
1986-12-12$1.30$1.30750——
1986-12-11$1.27$1.2717,250——
1986-12-10$1.30$1.302,250——
1986-12-09$1.28$1.286,750——
1986-12-08$1.25$1.258,250——
1986-12-05$1.27$1.278,250——
1986-12-04$1.23$1.234,500——
1986-12-03$1.20$1.203,750——
1986-12-02$1.23$1.230——
1986-12-01$1.23$1.2313,500——
1986-11-28$1.25$1.2539,750——
1986-11-26$1.25$1.2516,500——
1986-11-25$1.25$1.2584,750——
1986-11-24$1.25$1.2513,500——
1986-11-21$1.25$1.259,000——
1986-11-20$1.25$1.253,750——
1986-11-19$1.25$1.254,500——
1986-11-18$1.27$1.27152,250——
1986-11-17$1.27$1.27750——
1986-11-14$1.27$1.279,000——
1986-11-13$1.27$1.273,750——
1986-11-12$1.25$1.2577,250——
1986-11-11$1.27$1.2776,500——
1986-11-10$1.27$1.27358,500——
1986-11-07$1.25$1.2510,500——
1986-11-06$1.25$1.2586,250——
1986-11-05$1.25$1.2538,250——
1986-11-04$1.25$1.2530,000——
1986-11-03$1.27$1.2718,000——
1986-10-31$1.22$1.221,500——
1986-10-30$1.27$1.2714,250——
1986-10-29$1.22$1.221,500——
1986-10-28$1.23$1.2318,750——
1986-10-27$1.30$1.3010,500——
1986-10-24$1.23$1.236,750——
1986-10-23$1.20$1.20105,000——
1986-10-22$1.17$1.173,750——
1986-10-21$1.20$1.203,000——
1986-10-20$1.20$1.204,500——
1986-10-17$1.17$1.175,250——
1986-10-16$1.17$1.179,000——
1986-10-15$1.20$1.2066,750——
1986-10-14$1.18$1.1821,750——
1986-10-13$1.15$1.1542,000——
1986-10-10$1.15$1.1539,750——
1986-10-09$1.18$1.180——
1986-10-08$1.18$1.183,750——
1986-10-07$1.18$1.187,500——
1986-10-06$1.15$1.150——
1986-10-03$1.15$1.153,000——
1986-10-02$1.15$1.1511,250——
1986-10-01$1.15$1.156,000——
1986-09-30$1.15$1.1519,500——
1986-09-29$1.15$1.150——
1986-09-26$1.15$1.150——
1986-09-25$1.15$1.1513,500——
1986-09-24$1.18$1.1827,750——
1986-09-23$1.18$1.1810,500——
1986-09-22$1.18$1.187,500——
1986-09-19$1.18$1.181,500——
1986-09-18$1.15$1.154,500——
1986-09-17$1.18$1.1824,750——
1986-09-16$1.17$1.1722,500——
1986-09-15$1.17$1.1710,500——
1986-09-12$1.17$1.1774,250——
1986-09-11$1.18$1.18108,000——
1986-09-10$1.20$1.2053,250——
1986-09-09$1.22$1.224,500——
1986-09-08$1.22$1.2210,500——
1986-09-05$1.22$1.2225,500——
1986-09-04$1.23$1.23162,750——
1986-09-03$1.20$1.206,000——
1986-09-02$1.20$1.201,500——
1986-08-29$1.23$1.2384,000——
1986-08-28$1.20$1.2011,250——
1986-08-27$1.23$1.2355,500——
1986-08-26$1.20$1.208,250——
1986-08-25$1.20$1.2016,500——
1986-08-22$1.25$1.2542,000——
1986-08-21$1.25$1.2555,500——
1986-08-20$1.23$1.2323,250——
1986-08-19$1.27$1.276,750——
1986-08-18$1.23$1.2330,750——
1986-08-15$1.23$1.2333,000——
1986-08-14$1.27$1.279,000——
1986-08-13$1.27$1.276,750——
1986-08-12$1.23$1.234,500——
1986-08-11$1.23$1.2385,500——
1986-08-08$1.25$1.252,250——
1986-08-07$1.25$1.2514,250——
1986-08-06$1.27$1.279,750——
1986-08-05$1.25$1.2512,000——
1986-08-04$1.25$1.259,000——
1986-08-01$1.28$1.287,500——
1986-07-31$1.28$1.2815,000——
1986-07-30$1.25$1.2516,500——
1986-07-29$1.30$1.300——
1986-07-28$1.30$1.300——
1986-07-25$1.30$1.303,750——
1986-07-24$1.25$1.2518,750——
1986-07-23$1.30$1.3015,000——
1986-07-22$1.25$1.2536,000——
1986-07-21$1.25$1.251,500——
1986-07-18$1.30$1.302,250——
1986-07-17$1.30$1.30134,250——
1986-07-16$1.25$1.25102,750——
1986-07-15$1.23$1.2361,500——
1986-07-14$1.23$1.23132,000——
1986-07-11$1.28$1.28584,250——
1986-07-10$1.23$1.2345,750——
1986-07-09$1.23$1.23828,750——
1986-07-08$1.23$1.23121,500——
1986-07-07$1.32$1.3273,500——
1986-07-03$1.33$1.3326,250——
1986-07-02$1.30$1.3018,750——
1986-07-01$1.33$1.33103,500——
1986-06-30$1.35$1.35110,250——
1986-06-27$1.35$1.3574,250——
1986-06-26$1.35$1.355,250——
1986-06-25$1.35$1.3514,250——
1986-06-24$1.35$1.3526,250——
1986-06-23$1.35$1.356,000——
1986-06-20$1.35$1.357,500——
1986-06-19$1.38$1.3816,500——
1986-06-18$1.35$1.3527,750——
1986-06-17$1.38$1.3821,000——
1986-06-16$1.38$1.3815,000——
1986-06-13$1.38$1.38237,000——
1986-06-12$1.37$1.3761,500——
1986-06-11$1.35$1.3528,500——
1986-06-10$1.33$1.33722,250——
1986-06-09$1.33$1.33195,750——
1986-06-06$1.37$1.37214,500——
1986-06-05$1.33$1.3357,000——
1986-06-04$1.37$1.3748,000——
1986-06-03$1.37$1.379,000——
1986-06-02$1.37$1.3747,250——
1986-05-30$1.37$1.3787,000——
1986-05-29$1.33$1.3348,000——
1986-05-28$1.37$1.37569,250——
1986-05-27$1.32$1.3272,000——
1986-05-23$1.30$1.30750——
1986-05-22$1.33$1.3311,250——
1986-05-21$1.30$1.300——
1986-05-20$1.30$1.302,250——
1986-05-19$1.30$1.303,750——
1986-05-16$1.30$1.309,750——
1986-05-15$1.30$1.303,000——
1986-05-14$1.32$1.3242,750——
1986-05-13$1.32$1.3275,750——
1986-05-12$1.32$1.3211,250——
1986-05-09$1.33$1.3357,750——
1986-05-08$1.33$1.335,250——
1986-05-07$1.32$1.3280,250——
1986-05-06$1.33$1.3328,500——
1986-05-05$1.33$1.3312,000——
1986-05-02$1.32$1.3231,500——
1986-05-01$1.33$1.33181,500——
1986-04-30$1.32$1.327,500——
1986-04-29$1.33$1.3311,250——
1986-04-28$1.32$1.3291,500——
1986-04-25$1.32$1.3220,250——
1986-04-24$1.32$1.32108,000——
1986-04-23$1.32$1.3233,750——
1986-04-22$1.33$1.3318,000——
1986-04-21$1.32$1.3224,000——
1986-04-18$1.32$1.3226,250——
1986-04-17$1.33$1.3323,250——
1986-04-16$1.33$1.33228,750——
1986-04-15$1.33$1.3345,000——
1986-04-14$1.35$1.35126,000——
1986-04-11$1.32$1.3282,500——
1986-04-10$1.33$1.33100,500——
1986-04-09$1.35$1.35142,500——
1986-04-08$1.32$1.3229,250——
1986-04-07$1.30$1.30108,000——
1986-04-04$1.30$1.3031,500——
1986-04-03$1.35$1.35119,250——
1986-04-02$1.28$1.28117,750——
1986-04-01$1.30$1.30358,500——
1986-03-31$1.32$1.32131,250——
1986-03-27$1.32$1.32176,250——
1986-03-26$1.27$1.2748,750——
1986-03-25$1.32$1.32114,750——
1986-03-24$1.32$1.32168,000——
1986-03-21$1.33$1.33124,500——
1986-03-20$1.30$1.30267,000——
1986-03-19$1.23$1.2313,500——
1986-03-18$1.23$1.23165,750——
1986-03-17$1.23$1.23204,750——
1986-03-14$1.18$1.1834,500——
1986-03-13$1.17$1.1741,250——
1986-03-12$1.17$1.1725,500——
1986-03-11$1.10$1.1019,500——
1986-03-10$1.10$1.104,500——
1986-03-07$1.10$1.106,000——
1986-03-06$1.15$1.154,500——
1986-03-05$1.13$1.1324,750——
1986-03-04$1.13$1.1336,000——
1986-03-03$1.13$1.139,000——
1986-02-28$1.17$1.1742,000——
1986-02-27$1.18$1.180——
1986-02-26$1.18$1.1818,750——
1986-02-25$1.08$1.080——
1986-02-24$1.08$1.089,750——
1986-02-21$1.10$1.1017,250——
1986-02-20$1.05$1.050——
1986-02-19$1.05$1.0528,500——
1986-02-18$1.10$1.103,750——
1986-02-14$1.03$1.0318,750——
1986-02-13$1.10$1.100——
1986-02-12$1.10$1.1039,000——
1986-02-11$1.07$1.0727,000——
1986-02-10$1.10$1.103,750——
1986-02-07$1.05$1.050——
1986-02-06$1.05$1.05750——
1986-02-05$1.07$1.070——
1986-02-04$1.07$1.07118,500——
1986-02-03$1.10$1.106,750——
1986-01-31$1.07$1.071,500——
1986-01-30$1.10$1.1018,750——
1986-01-29$1.05$1.052,250——
1986-01-28$1.05$1.051,500——
1986-01-27$1.10$1.103,750——
1986-01-24$1.10$1.102,250——
1986-01-23$1.10$1.1024,000——
1986-01-22$1.08$1.080——
1986-01-21$1.08$1.0812,750——
1986-01-20$1.10$1.100——
1986-01-17$1.10$1.108,250——
1986-01-16$1.13$1.1345,750——
1986-01-15$1.08$1.086,750——
1986-01-14$1.12$1.1217,250——
1986-01-13$1.12$1.1215,750——
1986-01-10$1.08$1.087,500——
1986-01-09$1.08$1.086,000——
1986-01-08$1.10$1.102,250——
1986-01-07$1.10$1.101,500——
1986-01-06$1.13$1.132,250——
1986-01-03$1.10$1.104,500——
1986-01-02$1.10$1.1018,750——