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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.45$1.4562,500——
1989-12-28$1.35$1.3516,500——
1989-12-27$1.45$1.4538,000——
1989-12-26$1.35$1.3514,500——
1989-12-22$1.50$1.503,500——
1989-12-21$1.35$1.3516,500——
1989-12-20$1.50$1.50675,500——
1989-12-19$1.55$1.551,000——
1989-12-18$1.70$1.700——
1989-12-15$1.70$1.700——
1989-12-14$1.70$1.701,000——
1989-12-13$1.70$1.700——
1989-12-12$1.70$1.707,500——
1989-12-11$1.70$1.701,000——
1989-12-08$1.55$1.555,500——
1989-12-07$1.55$1.555,000——
1989-12-06$1.55$1.550——
1989-12-05$1.55$1.553,000——
1989-12-04$1.70$1.700——
1989-12-01$1.70$1.700——
1989-11-30$1.70$1.700——
1989-11-29$1.70$1.702,500——
1989-11-28$1.70$1.700——
1989-11-27$1.70$1.700——
1989-11-24$1.70$1.702,500——
1989-11-22$1.55$1.553,000——
1989-11-21$1.55$1.55164,000——
1989-11-20$1.70$1.700——
1989-11-17$1.70$1.702,000——
1989-11-16$1.60$1.608,000——
1989-11-15$1.70$1.702,500——
1989-11-14$1.70$1.700——
1989-11-13$1.70$1.703,500——
1989-11-10$1.65$1.651,500——
1989-11-09$1.70$1.700——
1989-11-08$1.70$1.70500——
1989-11-07$1.75$1.752,000——
1989-11-06$1.68$1.6810,500——
1989-11-03$1.80$1.800——
1989-11-02$1.80$1.803,000——
1989-11-01$1.80$1.8041,000——
1989-10-31$1.80$1.806,000——
1989-10-30$1.70$1.70500——
1989-10-27$1.80$1.800——
1989-10-26$1.80$1.800——
1989-10-25$1.80$1.800——
1989-10-24$1.80$1.800——
1989-10-23$1.80$1.80500——
1989-10-20$1.80$1.801,000——
1989-10-19$1.80$1.800——
1989-10-18$1.80$1.801,000——
1989-10-17$1.70$1.702,000——
1989-10-16$1.70$1.707,500——
1989-10-13$1.85$1.850——
1989-10-12$1.85$1.855,000——
1989-10-11$1.80$1.802,000——
1989-10-10$1.80$1.803,000——
1989-10-09$1.83$1.8327,000——
1989-10-06$1.83$1.837,500——
1989-10-05$1.80$1.8025,500——
1989-10-04$1.80$1.800——
1989-10-03$1.80$1.808,000——
1989-10-02$1.80$1.809,500——
1989-09-29$1.90$1.90102,000——
1989-09-28$1.90$1.90121,000——
1989-09-27$1.85$1.8516,000——
1989-09-26$1.80$1.800——
1989-09-25$1.80$1.800——
1989-09-22$1.80$1.800——
1989-09-21$1.80$1.800——
1989-09-20$1.80$1.8045,000——
1989-09-19$1.88$1.880——
1989-09-18$1.88$1.880——
1989-09-15$1.88$1.8820,500——
1989-09-14$1.85$1.850——
1989-09-13$1.85$1.852,500——
1989-09-12$2.00$2.000——
1989-09-11$2.00$2.000——
1989-09-08$2.00$2.0031,000——
1989-09-07$1.85$1.858,500——
1989-09-06$1.95$1.9517,500——
1989-09-05$1.98$1.985,500——
1989-09-01$1.95$1.952,000——
1989-08-31$1.95$1.9512,500——
1989-08-30$2.05$2.051,500——
1989-08-29$1.90$1.900——
1989-08-28$1.90$1.901,500——
1989-08-25$1.90$1.900——
1989-08-24$1.90$1.900——
1989-08-23$1.90$1.900——
1989-08-22$1.90$1.909,500——
1989-08-21$1.90$1.900——
1989-08-18$1.90$1.906,500——
1989-08-17$1.90$1.900——
1989-08-16$1.90$1.900——
1989-08-15$1.90$1.9028,500——
1989-08-14$2.05$2.050——
1989-08-11$2.05$2.05500——
1989-08-10$1.95$1.95500——
1989-08-09$1.90$1.900——
1989-08-08$1.90$1.901,500——
1989-08-07$2.05$2.051,000——
1989-08-04$1.90$1.904,500——
1989-08-03$2.05$2.053,000——
1989-08-02$2.05$2.0518,000——
1989-08-01$2.05$2.059,500——
1989-07-31$1.95$1.956,000——
1989-07-28$1.95$1.952,500——
1989-07-27$2.10$2.101,000——
1989-07-26$1.95$1.955,000——
1989-07-25$2.10$2.1046,000——
1989-07-24$1.90$1.90500——
1989-07-21$1.90$1.900——
1989-07-20$1.90$1.902,000——
1989-07-19$2.10$2.109,500——
1989-07-18$1.90$1.904,500——
1989-07-17$2.10$2.10100,000——
1989-07-14$2.10$2.100——
1989-07-13$2.10$2.100——
1989-07-12$2.10$2.101,000——
1989-07-11$2.00$2.0024,500——
1989-07-10$1.95$1.950——
1989-07-07$1.95$1.951,500——
1989-07-06$2.10$2.101,000——
1989-07-05$1.95$1.950——
1989-07-03$1.95$1.950——
1989-06-30$1.95$1.950——
1989-06-29$1.95$1.957,500——
1989-06-28$2.10$2.108,500——
1989-06-27$2.00$2.001,500——
1989-06-26$2.00$2.009,000——
1989-06-23$2.05$2.0560,500——
1989-06-22$1.95$1.9535,000——
1989-06-21$2.05$2.054,500——
1989-06-20$1.90$1.903,500——
1989-06-19$2.05$2.0510,000——
1989-06-16$1.95$1.950——
1989-06-15$1.95$1.9526,500——
1989-06-14$2.10$2.101,000——
1989-06-13$2.05$2.053,500——
1989-06-12$2.05$2.051,000——
1989-06-09$1.90$1.902,500——
1989-06-08$1.93$1.9315,000——
1989-06-07$1.90$1.9039,500——
1989-06-06$2.00$2.004,000——
1989-06-05$1.90$1.9031,500——
1989-06-02$1.95$1.95162,500——
1989-06-01$1.78$1.7833,000——
1989-05-31$1.85$1.8512,000——
1989-05-30$1.78$1.7822,000——
1989-05-26$1.75$1.75500——
1989-05-25$1.85$1.854,500——
1989-05-24$1.85$1.858,500——
1989-05-23$1.85$1.854,000——
1989-05-22$1.75$1.751,500——
1989-05-19$1.85$1.850——
1989-05-18$1.85$1.851,500——
1989-05-17$1.85$1.85500——
1989-05-16$1.85$1.850——
1989-05-15$1.85$1.859,000——
1989-05-12$1.90$1.9010,500——
1989-05-11$1.73$1.733,000——
1989-05-10$1.93$1.930——
1989-05-09$1.93$1.930——
1989-05-08$1.93$1.930——
1989-05-05$1.93$1.930——
1989-05-04$1.93$1.930——
1989-05-03$1.93$1.93500——
1989-05-02$1.73$1.730——
1989-05-01$1.73$1.7314,500——
1989-04-28$1.78$1.787,000——
1989-04-27$1.85$1.85500——
1989-04-26$1.70$1.708,000——
1989-04-25$1.70$1.70500——
1989-04-24$1.75$1.7512,500——
1989-04-21$1.70$1.701,500——
1989-04-20$1.70$1.703,000——
1989-04-19$1.70$1.700——
1989-04-18$1.70$1.701,500——
1989-04-17$1.70$1.700——
1989-04-14$1.70$1.700——
1989-04-13$1.70$1.700——
1989-04-12$1.70$1.703,000——
1989-04-11$1.70$1.700——
1989-04-10$1.70$1.700——
1989-04-07$1.70$1.701,000——
1989-04-06$1.90$1.901,000——
1989-04-05$1.85$1.856,500——
1989-04-04$1.85$1.859,500——
1989-04-03$1.70$1.703,000——
1989-03-31$1.80$1.8011,000——
1989-03-30$1.70$1.70119,500——
1989-03-29$1.75$1.7525,000——
1989-03-28$1.65$1.6560,500——
1989-03-27$1.65$1.6524,500——
1989-03-23$1.75$1.752,000——
1989-03-22$1.75$1.7541,000——
1989-03-21$1.65$1.6523,500——
1989-03-20$1.65$1.652,500——
1989-03-17$1.80$1.800——
1989-03-16$1.80$1.805,500——
1989-03-15$1.78$1.7831,500——
1989-03-14$1.65$1.6556,500——
1989-03-13$1.65$1.651,500——
1989-03-10$1.65$1.6515,000——
1989-03-09$1.65$1.653,500——
1989-03-08$1.65$1.650——
1989-03-07$1.65$1.650——
1989-03-06$1.65$1.653,000——
1989-03-03$1.80$1.801,500——
1989-03-02$1.80$1.800——
1989-03-01$1.80$1.80500——
1989-02-28$1.80$1.801,000——
1989-02-27$1.65$1.655,500——
1989-02-24$1.80$1.800——
1989-02-23$1.80$1.806,000——
1989-02-22$1.80$1.8055,500——
1989-02-21$1.75$1.75500——
1989-02-17$1.85$1.8514,500——
1989-02-16$1.75$1.750——
1989-02-15$1.75$1.75500——
1989-02-14$1.75$1.751,500——
1989-02-13$1.85$1.850——
1989-02-10$1.85$1.850——
1989-02-09$1.85$1.851,000——
1989-02-08$1.78$1.78500——
1989-02-07$1.83$1.83267,500——
1989-02-06$1.78$1.781,500——
1989-02-03$1.78$1.7823,000——
1989-02-02$1.75$1.752,500——
1989-02-01$1.83$1.83114,500——
1989-01-31$1.78$1.781,500——
1989-01-30$1.85$1.8516,000——
1989-01-27$1.83$1.830——
1989-01-26$1.83$1.830——
1989-01-25$1.83$1.8355,000——
1989-01-24$1.83$1.8364,500——
1989-01-23$1.75$1.751,500——
1989-01-20$1.75$1.750——
1989-01-19$1.75$1.757,000——
1989-01-18$1.75$1.7526,000——
1989-01-17$1.73$1.7347,000——
1989-01-16$1.75$1.751,500——
1989-01-13$1.80$1.802,500——
1989-01-12$1.80$1.8021,000——
1989-01-11$1.80$1.8010,000——
1989-01-10$1.75$1.75500——
1989-01-09$1.80$1.8085,500——
1989-01-06$1.75$1.7519,000——
1989-01-05$1.80$1.80237,500——
1989-01-04$1.70$1.7068,500——
1989-01-03$1.90$1.90808,500——