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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.40$1.4815,000——
1999-12-30$1.30$1.380——
1999-12-29$1.30$1.3884,500——
1999-12-28$1.30$1.3828,500——
1999-12-27$1.30$1.3830,000——
1999-12-23$1.30$1.380——
1999-12-22$1.30$1.382,000——
1999-12-21$1.30$1.3821,500——
1999-12-20$1.30$1.389,500——
1999-12-17$1.33$1.4014,000——
1999-12-16$1.38$1.4649,000——
1999-12-15$1.31$1.3922,500——
1999-12-14$1.30$1.38500——
1999-12-13$1.30$1.38172,500——
1999-12-10$1.40$1.4811,000——
1999-12-09$1.48$1.560——
1999-12-08$1.48$1.5611,500——
1999-12-07$1.40$1.4810,000——
1999-12-06$1.40$1.480——
1999-12-03$1.40$1.484,500——
1999-12-02$1.40$1.481,000——
1999-12-01$1.40$1.480——
1999-11-30$1.40$1.4848,000——
1999-11-29$1.41$1.490——
1999-11-26$1.43$1.500——
1999-11-24$1.43$1.500——
1999-11-23$1.43$1.5036,000——
1999-11-22$1.60$1.690——
1999-11-19$1.60$1.690——
1999-11-18$1.60$1.690——
1999-11-17$1.60$1.692,000——
1999-11-16$1.45$1.5325,500——
1999-11-15$1.45$1.530——
1999-11-12$1.45$1.530——
1999-11-11$1.45$1.530——
1999-11-10$1.45$1.533,500——
1999-11-09$1.50$1.580——
1999-11-08$1.50$1.580——
1999-11-05$1.50$1.588,000——
1999-11-04$1.50$1.5815,500——
1999-11-03$1.51$1.5928,000——
1999-11-02$1.56$1.6429,500——
1999-11-01$1.54$1.624,500——
1999-10-29$1.55$1.6317,000——
1999-10-28$1.40$1.4821,000——
1999-10-27$1.40$1.480——
1999-10-26$1.40$1.4830,000——
1999-10-25$1.40$1.480——
1999-10-22$1.40$1.4834,500——
1999-10-21$1.29$1.360——
1999-10-20$1.29$1.360——
1999-10-19$1.29$1.360——
1999-10-18$1.29$1.365,500——
1999-10-15$1.25$1.321,000——
1999-10-14$1.25$1.321,000——
1999-10-13$1.25$1.321,500——
1999-10-12$1.25$1.325,000——
1999-10-11$1.23$1.290——
1999-10-08$1.23$1.297,500——
1999-10-07$1.20$1.2725,500——
1999-10-06$1.23$1.2963,500——
1999-10-05$1.20$1.2735,500——
1999-10-04$1.23$1.292,500——
1999-10-01$1.25$1.32167,500——
1999-09-30$1.20$1.27248,000——
1999-09-29$1.33$1.4045,500——
1999-09-28$1.35$1.424,500——
1999-09-27$1.38$1.450——
1999-09-24$1.38$1.450——
1999-09-23$1.38$1.450——
1999-09-22$1.38$1.450——
1999-09-21$1.38$1.457,500——
1999-09-20$1.40$1.4810,000——
1999-09-17$1.40$1.4825,000——
1999-09-16$1.40$1.481,000——
1999-09-15$1.40$1.480——
1999-09-14$1.40$1.480——
1999-09-13$1.40$1.4811,000——
1999-09-10$1.40$1.481,000——
1999-09-09$1.50$1.580——
1999-09-08$1.50$1.580——
1999-09-07$1.50$1.580——
1999-09-03$1.50$1.580——
1999-09-02$1.50$1.5815,000——
1999-09-01$1.45$1.530——
1999-08-31$1.45$1.5324,000——
1999-08-30$1.45$1.530——
1999-08-27$1.45$1.522,000——
1999-08-26$1.45$1.527,000——
1999-08-25$1.45$1.5211,500——
1999-08-24$1.45$1.520——
1999-08-23$1.45$1.524,000——
1999-08-20$1.53$1.600——
1999-08-19$1.53$1.600——
1999-08-18$1.53$1.600——
1999-08-17$1.53$1.600——
1999-08-16$1.53$1.6021,000——
1999-08-13$1.50$1.580——
1999-08-12$1.50$1.580——
1999-08-11$1.50$1.582,500——
1999-08-10$1.50$1.5818,000——
1999-08-09$1.50$1.582,000——
1999-08-06$1.55$1.630——
1999-08-05$1.55$1.630——
1999-08-04$1.55$1.630——
1999-08-03$1.55$1.6320,500——
1999-08-02$1.55$1.63500——
1999-07-30$1.55$1.630——
1999-07-29$1.55$1.63500——
1999-07-28$1.56$1.6433,500——
1999-07-27$1.55$1.630——
1999-07-26$1.55$1.634,500——
1999-07-23$1.58$1.66500——
1999-07-22$1.60$1.688,000——
1999-07-21$1.55$1.6310,000——
1999-07-20$1.58$1.660——
1999-07-19$1.58$1.6643,500——
1999-07-16$1.55$1.630——
1999-07-15$1.55$1.630——
1999-07-14$1.55$1.63500——
1999-07-13$1.55$1.6313,500——
1999-07-12$1.55$1.631,000——
1999-07-09$1.60$1.687,000——
1999-07-08$1.58$1.660——
1999-07-07$1.58$1.660——
1999-07-06$1.58$1.660——
1999-07-02$1.58$1.660——
1999-07-01$1.58$1.6610,000——
1999-06-30$1.53$1.6040,500——
1999-06-29$1.53$1.602,500——
1999-06-28$1.60$1.680——
1999-06-25$1.60$1.683,000——
1999-06-24$1.60$1.6841,500——
1999-06-23$1.53$1.600——
1999-06-22$1.53$1.6040,000——
1999-06-21$1.53$1.6011,000——
1999-06-18$1.59$1.6711,000——
1999-06-17$1.53$1.601,500——
1999-06-16$1.55$1.6354,500——
1999-06-15$1.58$1.6620,000——
1999-06-14$1.60$1.6816,000——
1999-06-11$1.61$1.690——
1999-06-10$1.61$1.690——
1999-06-09$1.61$1.6910,500——
1999-06-08$1.63$1.715,000——
1999-06-07$1.63$1.710——
1999-06-04$1.63$1.718,500——
1999-06-03$1.63$1.710——
1999-06-02$1.63$1.716,000——
1999-06-01$1.64$1.7245,000——
1999-05-28$1.65$1.7337,500——
1999-05-27$1.63$1.710——
1999-05-26$1.63$1.700——
1999-05-25$1.63$1.700——
1999-05-24$1.63$1.700——
1999-05-21$1.63$1.700——
1999-05-20$1.63$1.7034,000——
1999-05-19$1.65$1.730——
1999-05-18$1.65$1.7316,500——
1999-05-17$1.65$1.7312,000——
1999-05-14$1.65$1.7318,000——
1999-05-13$1.65$1.730——
1999-05-12$1.65$1.730——
1999-05-11$1.65$1.731,000——
1999-05-10$1.65$1.730——
1999-05-07$1.65$1.731,000——
1999-05-06$1.70$1.780——
1999-05-05$1.70$1.7820,000——
1999-05-04$1.70$1.7810,500——
1999-05-03$1.70$1.7816,500——
1999-04-30$1.75$1.8324,000——
1999-04-29$1.73$1.819,000——
1999-04-28$1.83$1.91112,500——
1999-04-27$1.50$1.570——
1999-04-26$1.50$1.5711,000——
1999-04-23$1.50$1.571,000——
1999-04-22$1.49$1.560——
1999-04-21$1.49$1.5621,000——
1999-04-20$1.49$1.5613,500——
1999-04-19$1.30$1.3618,500——
1999-04-16$1.33$1.39105,500——
1999-04-15$1.30$1.36158,500——
1999-04-14$1.40$1.4756,500——
1999-04-13$1.43$1.4916,500——
1999-04-12$1.43$1.497,500——
1999-04-09$1.43$1.4921,500——
1999-04-08$1.43$1.490——
1999-04-07$1.43$1.4919,500——
1999-04-06$1.43$1.4936,000——
1999-04-05$1.43$1.4968,000——
1999-04-01$1.40$1.4768,000——
1999-03-31$1.53$1.60134,500——
1999-03-30$1.55$1.620——
1999-03-29$1.55$1.6233,000——
1999-03-26$1.40$1.470——
1999-03-25$1.40$1.4715,000——
1999-03-24$1.40$1.479,500——
1999-03-23$1.40$1.474,000——
1999-03-22$1.45$1.520——
1999-03-19$1.45$1.52102,000——
1999-03-18$1.48$1.55127,000——
1999-03-17$1.50$1.5724,000——
1999-03-16$1.50$1.570——
1999-03-15$1.50$1.570——
1999-03-12$1.50$1.570——
1999-03-11$1.50$1.571,000——
1999-03-10$1.50$1.5721,000——
1999-03-09$1.53$1.6018,000——
1999-03-08$1.45$1.522,000——
1999-03-05$1.50$1.570——
1999-03-04$1.50$1.571,500——
1999-03-03$1.59$1.660——
1999-03-02$1.59$1.660——
1999-03-01$1.59$1.6639,000——
1999-02-26$1.59$1.668,500——
1999-02-25$1.60$1.680——
1999-02-24$1.60$1.6717,000——
1999-02-23$1.55$1.6269,000——
1999-02-22$1.40$1.460——
1999-02-19$1.40$1.461,000——
1999-02-18$1.40$1.464,000——
1999-02-17$1.50$1.571,500——
1999-02-16$1.48$1.540——
1999-02-12$1.48$1.544,500——
1999-02-11$1.55$1.620——
1999-02-10$1.55$1.626,000——
1999-02-09$1.45$1.51123,500——
1999-02-08$1.40$1.460——
1999-02-05$1.40$1.460——
1999-02-04$1.40$1.4613,500——
1999-02-03$1.40$1.460——
1999-02-02$1.40$1.4625,500——
1999-02-01$1.60$1.670——
1999-01-29$1.60$1.6716,500——
1999-01-28$1.35$1.410——
1999-01-27$1.35$1.4132,500——
1999-01-26$1.33$1.381,000——
1999-01-25$1.30$1.360——
1999-01-22$1.30$1.3685,000——
1999-01-21$1.28$1.336,000——
1999-01-20$1.25$1.318,000——
1999-01-19$1.25$1.3114,000——
1999-01-15$1.30$1.360——
1999-01-14$1.30$1.360——
1999-01-13$1.30$1.360——
1999-01-12$1.30$1.3639,000——
1999-01-11$1.30$1.360——
1999-01-08$1.30$1.3615,000——
1999-01-07$1.35$1.4116,500——
1999-01-06$1.45$1.510——
1999-01-05$1.45$1.510——
1999-01-04$1.45$1.510——