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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.90$1.9053,000——
1988-12-29$1.83$1.8313,500——
1988-12-28$1.90$1.9034,000——
1988-12-27$1.85$1.852,500——
1988-12-23$1.90$1.903,500——
1988-12-22$1.85$1.8510,000——
1988-12-21$1.85$1.8519,500——
1988-12-20$1.80$1.8026,000——
1988-12-19$1.80$1.80197,000——
1988-12-16$1.70$1.7080,000——
1988-12-15$1.60$1.6093,500——
1988-12-14$1.63$1.636,179,000——
1988-12-13$1.55$1.5532,500——
1988-12-12$1.55$1.5515,000——
1988-12-09$1.50$1.503,000——
1988-12-08$1.48$1.480——
1988-12-07$1.48$1.480——
1988-12-06$1.48$1.484,000——
1988-12-05$1.48$1.480——
1988-12-02$1.48$1.487,000——
1988-12-01$1.48$1.485,000——
1988-11-30$1.48$1.48156,500——
1988-11-29$1.48$1.485,500——
1988-11-28$1.48$1.480——
1988-11-25$1.48$1.4810,500——
1988-11-23$1.48$1.48500——
1988-11-22$1.50$1.503,000——
1988-11-21$1.50$1.509,000——
1988-11-18$1.48$1.4820,000——
1988-11-17$1.55$1.55131,500——
1988-11-16$1.60$1.6036,500——
1988-11-15$1.60$1.601,000——
1988-11-14$1.50$1.504,500——
1988-11-11$1.60$1.602,500——
1988-11-10$1.60$1.601,500——
1988-11-09$1.60$1.600——
1988-11-08$1.60$1.601,500——
1988-11-07$1.60$1.601,000——
1988-11-04$1.60$1.600——
1988-11-03$1.60$1.607,000——
1988-11-02$1.53$1.5328,000——
1988-11-01$1.50$1.5013,500——
1988-10-31$1.45$1.45152,000——
1988-10-28$1.50$1.504,000——
1988-10-27$1.45$1.4530,000——
1988-10-26$1.48$1.4840,500——
1988-10-25$1.45$1.4518,000——
1988-10-24$1.40$1.401,500——
1988-10-21$1.40$1.4080,000——
1988-10-20$1.40$1.401,500——
1988-10-19$1.40$1.4031,000——
1988-10-18$1.40$1.4014,000——
1988-10-17$1.45$1.4526,000——
1988-10-14$1.40$1.40115,000——
1988-10-13$1.45$1.456,000——
1988-10-12$1.45$1.4564,500——
1988-10-11$1.38$1.3850,000——
1988-10-10$1.43$1.4319,500——
1988-10-07$1.40$1.4035,500——
1988-10-06$1.40$1.406,500——
1988-10-05$1.40$1.40103,000——
1988-10-04$1.33$1.33105,500——
1988-10-03$1.35$1.351,293,000——
1988-09-30$1.30$1.30305,500——
1988-09-29$1.28$1.2819,500——
1988-09-28$1.35$1.3511,000——
1988-09-27$1.28$1.2810,500——
1988-09-26$1.28$1.2817,000——
1988-09-23$1.35$1.35331,500——
1988-09-22$1.28$1.28500——
1988-09-21$1.28$1.2848,000——
1988-09-20$1.38$1.3814,000——
1988-09-19$1.38$1.3833,000——
1988-09-16$1.30$1.3044,500——
1988-09-15$1.30$1.3018,000——
1988-09-14$1.30$1.301,000——
1988-09-13$1.30$1.3015,000——
1988-09-12$1.33$1.333,500——
1988-09-09$1.33$1.332,500——
1988-09-08$1.40$1.401,000——
1988-09-07$1.33$1.3364,000——
1988-09-06$1.40$1.4019,500——
1988-09-02$1.38$1.3842,500——
1988-09-01$1.33$1.33205,500——
1988-08-31$1.25$1.254,000——
1988-08-30$1.25$1.258,000——
1988-08-29$1.28$1.2832,000——
1988-08-26$1.33$1.331,500——
1988-08-25$1.35$1.3510,500——
1988-08-24$1.33$1.3332,500——
1988-08-23$1.25$1.2527,000——
1988-08-22$1.28$1.28181,000——
1988-08-19$1.30$1.301,500——
1988-08-18$1.33$1.33136,500——
1988-08-17$1.33$1.3350,000——
1988-08-16$1.25$1.256,500——
1988-08-15$1.30$1.3013,500——
1988-08-12$1.30$1.3012,500——
1988-08-11$1.30$1.301,000——
1988-08-10$1.28$1.2814,500——
1988-08-09$1.25$1.251,500——
1988-08-08$1.33$1.3395,500——
1988-08-05$1.25$1.25313,500——
1988-08-04$1.20$1.2055,500——
1988-08-03$1.13$1.130——
1988-08-02$1.13$1.138,000——
1988-08-01$1.15$1.158,500——
1988-07-29$1.15$1.155,000——
1988-07-28$1.15$1.158,500——
1988-07-27$1.15$1.15103,500——
1988-07-26$1.08$1.082,500——
1988-07-25$1.15$1.1512,000——
1988-07-22$1.13$1.1343,500——
1988-07-21$1.10$1.109,000——
1988-07-20$1.10$1.1013,000——
1988-07-19$1.13$1.130——
1988-07-18$1.13$1.139,000——
1988-07-15$1.18$1.186,000——
1988-07-14$1.18$1.180——
1988-07-13$1.18$1.180——
1988-07-12$1.18$1.1816,000——
1988-07-11$1.20$1.200——
1988-07-08$1.20$1.200——
1988-07-07$1.20$1.201,000——
1988-07-06$1.15$1.150——
1988-07-05$1.15$1.153,000——
1988-07-01$1.15$1.158,500——
1988-06-30$1.15$1.15500——
1988-06-29$1.15$1.15500——
1988-06-28$1.20$1.200——
1988-06-27$1.20$1.2010,000——
1988-06-24$1.20$1.20395,500——
1988-06-23$1.15$1.1522,000——
1988-06-22$1.13$1.134,500——
1988-06-21$1.13$1.135,000——
1988-06-20$1.10$1.1022,500——
1988-06-17$1.10$1.105,500——
1988-06-16$1.05$1.054,000——
1988-06-15$1.05$1.0510,000——
1988-06-14$1.10$1.108,000——
1988-06-13$1.05$1.051,000——
1988-06-10$1.10$1.100——
1988-06-09$1.10$1.104,000——
1988-06-08$1.08$1.0817,500——
1988-06-07$1.08$1.086,500——
1988-06-06$1.08$1.081,000——
1988-06-03$1.05$1.059,500——
1988-06-02$1.05$1.0531,000——
1988-06-01$0.98$0.987,500——
1988-05-31$1.00$1.000——
1988-05-27$1.00$1.000——
1988-05-26$1.00$1.000——
1988-05-25$1.00$1.00500——
1988-05-24$1.05$1.055,000——
1988-05-23$1.05$1.052,500——
1988-05-20$1.08$1.081,000——
1988-05-19$1.10$1.1027,000——
1988-05-18$1.14$1.1412,500——
1988-05-17$1.15$1.1514,000——
1988-05-16$1.13$1.130——
1988-05-13$1.13$1.130——
1988-05-12$1.13$1.13500——
1988-05-11$1.18$1.182,500——
1988-05-10$1.18$1.186,500——
1988-05-09$1.13$1.130——
1988-05-06$1.13$1.130——
1988-05-05$1.13$1.132,000——
1988-05-04$1.18$1.181,500——
1988-05-03$1.20$1.2013,500——
1988-05-02$1.20$1.204,500——
1988-04-29$1.18$1.1813,000——
1988-04-28$1.18$1.18215,000——
1988-04-27$1.08$1.08268,000——
1988-04-26$1.15$1.1517,500——
1988-04-25$1.15$1.15500——
1988-04-22$1.13$1.130——
1988-04-21$1.13$1.1313,500——
1988-04-20$1.13$1.135,000——
1988-04-19$1.15$1.15500——
1988-04-18$1.15$1.156,500——
1988-04-15$1.15$1.151,500——
1988-04-14$1.13$1.1314,000——
1988-04-13$1.15$1.1519,000——
1988-04-12$1.15$1.1511,500——
1988-04-11$1.10$1.105,000——
1988-04-08$1.15$1.153,000——
1988-04-07$1.10$1.101,000——
1988-04-06$1.15$1.154,000——
1988-04-05$1.15$1.15500——
1988-04-04$1.13$1.1317,500——
1988-03-31$1.13$1.1388,500——
1988-03-30$1.10$1.1019,500——
1988-03-29$1.08$1.083,000——
1988-03-28$1.08$1.080——
1988-03-25$1.08$1.0815,500——
1988-03-24$1.10$1.1024,500——
1988-03-23$1.08$1.087,500——
1988-03-22$1.08$1.0812,500——
1988-03-21$1.05$1.051,000——
1988-03-18$1.10$1.103,000——
1988-03-17$1.10$1.102,500——
1988-03-16$1.10$1.101,000——
1988-03-15$1.08$1.082,500——
1988-03-14$1.08$1.087,000——
1988-03-11$1.10$1.1012,500——
1988-03-10$1.08$1.0819,000——
1988-03-09$1.10$1.104,000——
1988-03-08$1.10$1.103,500——
1988-03-07$1.08$1.0819,000——
1988-03-04$1.08$1.0850,000——
1988-03-03$1.00$1.00500——
1988-03-02$1.05$1.050——
1988-03-01$1.05$1.050——
1988-02-29$1.05$1.0566,000——
1988-02-26$1.03$1.028,500——
1988-02-25$1.03$1.0213,000——
1988-02-24$1.03$1.0210,000——
1988-02-23$1.03$1.0214,000——
1988-02-22$1.03$1.0214,000——
1988-02-19$1.05$1.0515,000——
1988-02-18$1.00$1.00500——
1988-02-17$1.00$1.002,000——
1988-02-16$1.00$1.000——
1988-02-12$1.00$1.006,000——
1988-02-11$1.00$1.000——
1988-02-10$1.00$1.001,500——
1988-02-09$1.01$1.0117,500——
1988-02-08$1.08$1.0828,000——
1988-02-05$1.00$1.002,500——
1988-02-04$1.03$1.024,000——
1988-02-03$1.08$1.080——
1988-02-02$1.08$1.081,500——
1988-02-01$1.08$1.0828,500——
1988-01-29$1.08$1.085,000——
1988-01-28$1.08$1.0810,000——
1988-01-27$1.10$1.1032,000——
1988-01-26$1.10$1.102,500——
1988-01-25$1.10$1.101,500——
1988-01-22$1.03$1.020——
1988-01-21$1.03$1.025,000——
1988-01-20$1.03$1.022,500——
1988-01-19$1.03$1.023,500——
1988-01-18$1.10$1.107,500——
1988-01-15$1.10$1.102,000——
1988-01-14$1.10$1.101,000——
1988-01-13$1.05$1.0528,500——
1988-01-12$1.03$1.020——
1988-01-11$1.03$1.020——
1988-01-08$1.03$1.0268,500——
1988-01-07$1.03$1.0288,500——
1988-01-06$0.95$0.95197,000——
1988-01-05$0.88$0.8898,500——
1988-01-04$0.85$0.8574,500——