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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.45$1.5130,500——
1998-12-30$1.28$1.3320,000——
1998-12-29$1.28$1.330——
1998-12-28$1.28$1.336,000——
1998-12-24$1.28$1.33500——
1998-12-23$1.20$1.250——
1998-12-22$1.20$1.250——
1998-12-21$1.20$1.2527,500——
1998-12-18$1.28$1.330——
1998-12-17$1.28$1.3352,000——
1998-12-16$1.28$1.330——
1998-12-15$1.28$1.331,000——
1998-12-14$1.30$1.360——
1998-12-11$1.30$1.3627,000——
1998-12-10$1.25$1.310——
1998-12-09$1.25$1.3110,000——
1998-12-08$1.43$1.490——
1998-12-07$1.43$1.495,000——
1998-12-04$1.43$1.490——
1998-12-03$1.43$1.491,000——
1998-12-02$1.43$1.490——
1998-12-01$1.43$1.491,500——
1998-11-30$1.58$1.640——
1998-11-27$1.58$1.640——
1998-11-25$1.58$1.640——
1998-11-24$1.58$1.64500——
1998-11-23$1.50$1.5611,000——
1998-11-20$1.50$1.5624,500——
1998-11-19$1.43$1.480——
1998-11-18$1.43$1.480——
1998-11-17$1.43$1.480——
1998-11-16$1.43$1.480——
1998-11-13$1.43$1.480——
1998-11-12$1.43$1.480——
1998-11-11$1.43$1.480——
1998-11-10$1.43$1.482,500——
1998-11-09$1.48$1.5460,000——
1998-11-06$1.46$1.52500——
1998-11-05$1.50$1.560——
1998-11-04$1.50$1.5649,500——
1998-11-03$1.59$1.650——
1998-11-02$1.59$1.650——
1998-10-30$1.59$1.6520,500——
1998-10-29$1.51$1.570——
1998-10-28$1.51$1.574,500——
1998-10-27$1.50$1.56285,000——
1998-10-26$1.53$1.590——
1998-10-23$1.53$1.5922,000——
1998-10-22$1.50$1.5613,000——
1998-10-21$1.50$1.5627,000——
1998-10-20$1.45$1.5110,000——
1998-10-19$1.45$1.5120,000——
1998-10-16$1.40$1.4643,500——
1998-10-15$1.40$1.46500——
1998-10-14$1.40$1.460——
1998-10-13$1.40$1.466,500——
1998-10-12$1.33$1.380——
1998-10-09$1.33$1.380——
1998-10-08$1.33$1.3810,500——
1998-10-07$1.41$1.4740,000——
1998-10-06$1.40$1.460——
1998-10-05$1.40$1.460——
1998-10-02$1.40$1.460——
1998-10-01$1.40$1.460——
1998-09-30$1.40$1.460——
1998-09-29$1.40$1.460——
1998-09-28$1.40$1.460——
1998-09-25$1.40$1.460——
1998-09-24$1.40$1.460——
1998-09-23$1.40$1.460——
1998-09-22$1.40$1.460——
1998-09-21$1.40$1.4610,000——
1998-09-18$1.30$1.352,000——
1998-09-17$1.30$1.3540,000——
1998-09-16$1.33$1.384,500——
1998-09-15$1.33$1.3827,500——
1998-09-14$1.26$1.3115,000——
1998-09-11$1.43$1.480——
1998-09-10$1.43$1.4863,000——
1998-09-09$1.50$1.5666,500——
1998-09-08$1.43$1.486,000——
1998-09-04$1.45$1.510——
1998-09-03$1.45$1.5112,000——
1998-09-02$1.45$1.510——
1998-09-01$1.45$1.5122,500——
1998-08-31$1.45$1.510——
1998-08-28$1.45$1.510——
1998-08-27$1.45$1.500——
1998-08-26$1.45$1.500——
1998-08-25$1.45$1.500——
1998-08-24$1.45$1.5013,500——
1998-08-21$1.48$1.5342,000——
1998-08-20$1.44$1.490——
1998-08-19$1.44$1.4922,500——
1998-08-18$1.44$1.499,500——
1998-08-17$1.50$1.560——
1998-08-14$1.50$1.560——
1998-08-13$1.50$1.5625,000——
1998-08-12$1.58$1.630——
1998-08-11$1.58$1.636,000——
1998-08-10$1.58$1.630——
1998-08-07$1.58$1.630——
1998-08-06$1.58$1.63500——
1998-08-05$1.60$1.660——
1998-08-04$1.60$1.660——
1998-08-03$1.60$1.6657,500——
1998-07-31$1.60$1.6628,000——
1998-07-30$1.60$1.665,000——
1998-07-29$1.60$1.660——
1998-07-28$1.60$1.662,000——
1998-07-27$1.60$1.660——
1998-07-24$1.60$1.662,500——
1998-07-23$1.70$1.760——
1998-07-22$1.70$1.761,000——
1998-07-21$1.64$1.7036,500——
1998-07-20$1.75$1.820——
1998-07-17$1.75$1.829,500——
1998-07-16$1.65$1.714,500——
1998-07-15$1.65$1.7111,000——
1998-07-14$1.65$1.710——
1998-07-13$1.65$1.710——
1998-07-10$1.65$1.711,000——
1998-07-09$1.70$1.765,000——
1998-07-08$1.60$1.6615,000——
1998-07-07$1.60$1.668,500——
1998-07-06$1.60$1.6618,500——
1998-07-02$1.80$1.870——
1998-07-01$1.80$1.870——
1998-06-30$1.80$1.8710,500——
1998-06-29$1.70$1.760——
1998-06-26$1.70$1.760——
1998-06-25$1.70$1.7611,000——
1998-06-24$1.63$1.6915,000——
1998-06-23$1.60$1.6644,000——
1998-06-22$1.60$1.660——
1998-06-19$1.60$1.660——
1998-06-18$1.60$1.660——
1998-06-17$1.60$1.660——
1998-06-16$1.60$1.660——
1998-06-15$1.60$1.6627,500——
1998-06-12$1.60$1.660——
1998-06-11$1.60$1.6622,500——
1998-06-10$1.70$1.760——
1998-06-09$1.70$1.760——
1998-06-08$1.70$1.7610,500——
1998-06-05$1.70$1.760——
1998-06-04$1.70$1.7632,500——
1998-06-03$1.75$1.8241,500——
1998-06-02$1.75$1.820——
1998-06-01$1.75$1.828,500——
1998-05-29$1.80$1.8720,500——
1998-05-28$1.61$1.670——
1998-05-27$1.61$1.6712,500——
1998-05-26$1.60$1.657,500——
1998-05-22$1.73$1.7841,500——
1998-05-21$1.60$1.653,500——
1998-05-20$1.65$1.710——
1998-05-19$1.65$1.710——
1998-05-18$1.65$1.7114,000——
1998-05-15$1.65$1.713,500——
1998-05-14$1.65$1.717,500——
1998-05-13$1.75$1.8117,000——
1998-05-12$1.75$1.8110,500——
1998-05-11$1.70$1.760——
1998-05-08$1.70$1.7619,000——
1998-05-07$1.70$1.761,500——
1998-05-06$1.70$1.7610,000——
1998-05-05$1.70$1.7612,500——
1998-05-04$1.70$1.765,500——
1998-05-01$1.75$1.810——
1998-04-30$1.75$1.810——
1998-04-29$1.75$1.810——
1998-04-28$1.75$1.810——
1998-04-27$1.75$1.817,000——
1998-04-24$1.81$1.8712,000——
1998-04-23$1.75$1.816,500——
1998-04-22$1.60$1.650——
1998-04-21$1.60$1.6517,500——
1998-04-20$1.60$1.655,500——
1998-04-17$1.75$1.810——
1998-04-16$1.75$1.8127,000——
1998-04-15$1.58$1.6310,000——
1998-04-14$1.55$1.600——
1998-04-13$1.55$1.600——
1998-04-09$1.55$1.600——
1998-04-08$1.55$1.6010,000——
1998-04-07$1.55$1.606,500——
1998-04-06$1.55$1.600——
1998-04-03$1.55$1.600——
1998-04-02$1.55$1.600——
1998-04-01$1.55$1.600——
1998-03-31$1.55$1.600——
1998-03-30$1.55$1.600——
1998-03-27$1.55$1.6029,000——
1998-03-26$1.60$1.6519,500——
1998-03-25$1.60$1.656,000——
1998-03-24$1.73$1.782,000——
1998-03-23$1.61$1.672,000——
1998-03-20$1.80$1.861,500——
1998-03-19$1.61$1.670——
1998-03-18$1.61$1.674,500——
1998-03-17$1.80$1.8632,500——
1998-03-16$1.75$1.818,000——
1998-03-13$1.58$1.633,500——
1998-03-12$1.55$1.6011,500——
1998-03-11$1.50$1.5511,000——
1998-03-10$1.50$1.553,500——
1998-03-09$1.50$1.5517,000——
1998-03-06$1.38$1.427,000——
1998-03-05$1.40$1.450——
1998-03-04$1.40$1.45500——
1998-03-03$1.55$1.60500——
1998-03-02$1.30$1.340——
1998-02-27$1.30$1.340——
1998-02-26$1.30$1.340——
1998-02-25$1.30$1.340——
1998-02-24$1.30$1.340——
1998-02-23$1.30$1.3425,000——
1998-02-20$1.40$1.440——
1998-02-19$1.40$1.446,000——
1998-02-18$1.40$1.4431,500——
1998-02-17$1.30$1.347,000——
1998-02-13$1.30$1.340——
1998-02-12$1.30$1.3420,000——
1998-02-11$1.31$1.351,500——
1998-02-10$1.40$1.445,000——
1998-02-09$1.40$1.440——
1998-02-06$1.40$1.4488,000——
1998-02-05$1.38$1.420——
1998-02-04$1.38$1.420——
1998-02-03$1.38$1.4235,500——
1998-02-02$1.35$1.3916,000——
1998-01-30$1.30$1.3475,500——
1998-01-29$1.30$1.341,000——
1998-01-28$1.30$1.3456,000——
1998-01-27$1.33$1.374,000——
1998-01-26$1.39$1.4386,000——
1998-01-23$1.36$1.402,500——
1998-01-22$1.50$1.550——
1998-01-21$1.50$1.550——
1998-01-20$1.50$1.552,000——
1998-01-16$1.35$1.39500——
1998-01-15$1.35$1.39500——
1998-01-14$1.35$1.390——
1998-01-13$1.35$1.390——
1998-01-12$1.35$1.399,000——
1998-01-09$1.38$1.420——
1998-01-08$1.38$1.421,000——
1998-01-07$1.40$1.445,000——
1998-01-06$1.40$1.4423,500——
1998-01-05$1.38$1.420——
1998-01-02$1.38$1.4210,500——