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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.27$2.5841,000——
2004-12-30$2.20$2.51267,000——
2004-12-29$2.21$2.5123,000——
2004-12-28$2.20$2.5116,000——
2004-12-27$2.22$2.5215,000——
2004-12-23$2.21$2.5135,000——
2004-12-22$2.21$2.51174,500——
2004-12-21$2.20$2.5031,500——
2004-12-20$2.20$2.5037,500——
2004-12-17$2.21$2.5127,500——
2004-12-16$2.22$2.5356,000——
2004-12-15$2.17$2.4733,500——
2004-12-14$2.20$2.5026,500——
2004-12-13$2.20$2.5054,000——
2004-12-10$2.20$2.5022,500——
2004-12-09$2.20$2.5029,500——
2004-12-08$2.20$2.5072,500——
2004-12-07$2.17$2.47115,500——
2004-12-06$2.20$2.5137,500——
2004-12-03$2.20$2.5091,500——
2004-12-02$2.15$2.4520,500——
2004-12-01$2.20$2.5036,000——
2004-11-30$2.21$2.5199,000——
2004-11-29$2.15$2.4595,500——
2004-11-26$2.11$2.4062,000——
2004-11-24$2.04$2.3247,500——
2004-11-23$2.00$2.28107,000——
2004-11-22$1.99$2.2696,500——
2004-11-19$1.93$2.2064,000——
2004-11-18$1.88$2.142,500——
2004-11-17$1.89$2.1582,000——
2004-11-16$1.84$2.1012,000——
2004-11-15$1.89$2.1559,000——
2004-11-12$1.84$2.0944,000——
2004-11-11$1.83$2.0850,000——
2004-11-10$1.82$2.0737,000——
2004-11-09$1.81$2.0629,500——
2004-11-08$1.81$2.0619,500——
2004-11-05$1.84$2.0943,500——
2004-11-04$1.75$1.9949,000——
2004-11-03$1.84$2.0920,500——
2004-11-02$1.80$2.0542,500——
2004-11-01$1.82$2.0712,000——
2004-10-29$1.80$2.0592,000——
2004-10-28$1.83$2.0810,500——
2004-10-27$1.85$2.1011,500——
2004-10-26$1.86$2.1122,000——
2004-10-25$1.85$2.108,500——
2004-10-22$1.84$2.0931,000——
2004-10-21$1.82$2.0746,500——
2004-10-20$1.83$2.0823,000——
2004-10-19$1.88$2.142,000——
2004-10-18$1.84$2.099,500——
2004-10-15$1.80$2.0514,500——
2004-10-14$1.75$1.9928,000——
2004-10-13$1.79$2.04185,000——
2004-10-12$1.95$2.2239,000——
2004-10-11$2.00$2.287,500——
2004-10-08$1.98$2.2533,500——
2004-10-07$1.97$2.2442,500——
2004-10-06$1.93$2.2018,500——
2004-10-05$1.94$2.217,000——
2004-10-04$1.94$2.2190,500——
2004-10-01$1.92$2.1849,500——
2004-09-30$1.91$2.1729,500——
2004-09-29$1.86$2.1210,500——
2004-09-28$1.82$2.0723,000——
2004-09-27$1.84$2.0913,500——
2004-09-24$1.84$2.106,500——
2004-09-23$1.81$2.069,000——
2004-09-22$1.85$2.1031,500——
2004-09-21$1.90$2.1631,500——
2004-09-20$1.89$2.1511,000——
2004-09-17$1.88$2.1454,000——
2004-09-16$1.86$2.124,000——
2004-09-15$1.86$2.1120,500——
2004-09-14$1.86$2.123,000——
2004-09-13$1.84$2.1020,500——
2004-09-10$1.90$2.1614,000——
2004-09-09$1.89$2.150——
2004-09-08$1.89$2.1521,500——
2004-09-07$1.89$2.1599,000——
2004-09-03$1.90$2.16500——
2004-09-02$1.89$2.1523,500——
2004-09-01$1.92$2.1825,000——
2004-08-31$1.80$2.0536,500——
2004-08-30$1.80$2.0539,500——
2004-08-27$1.89$2.1520,000——
2004-08-26$1.88$2.1445,000——
2004-08-25$1.77$2.015,500——
2004-08-24$1.81$2.065,000——
2004-08-23$1.78$2.0311,000——
2004-08-20$1.80$2.0450,500——
2004-08-19$1.73$1.9718,500——
2004-08-18$1.78$2.0250,500——
2004-08-17$1.88$2.1433,500——
2004-08-16$1.90$2.1621,500——
2004-08-13$1.79$2.030——
2004-08-12$1.79$2.0329,500——
2004-08-11$1.71$1.9514,500——
2004-08-10$1.71$1.9424,500——
2004-08-09$1.66$1.8938,000——
2004-08-06$1.65$1.87102,000——
2004-08-05$1.77$2.0169,500——
2004-08-04$1.90$2.160——
2004-08-03$1.90$2.1620,500——
2004-08-02$1.88$2.143,000——
2004-07-30$2.00$2.2844,500——
2004-07-29$1.95$2.211,500——
2004-07-28$1.95$2.211,500——
2004-07-27$1.92$2.1834,500——
2004-07-26$1.90$2.1652,500——
2004-07-23$2.16$2.4524,000——
2004-07-22$2.10$2.3918,000——
2004-07-21$2.16$2.4563,500——
2004-07-20$2.01$2.2917,000——
2004-07-19$1.92$2.19110,500——
2004-07-16$1.87$2.1325,500——
2004-07-15$1.95$2.2288,500——
2004-07-14$2.09$2.3822,500——
2004-07-13$2.19$2.4921,500——
2004-07-12$2.22$2.5245,500——
2004-07-09$2.21$2.5175,000——
2004-07-08$2.15$2.4558,500——
2004-07-07$2.30$2.6130,000——
2004-07-06$2.30$2.61316,000——
2004-07-02$2.30$2.62192,000——
2004-07-01$2.35$2.6836,000——
2004-06-30$2.30$2.6274,500——
2004-06-29$2.16$2.4627,000——
2004-06-28$2.18$2.4857,000——
2004-06-25$2.12$2.413,000——
2004-06-24$2.11$2.4027,500——
2004-06-23$2.12$2.4128,500——
2004-06-22$2.05$2.3311,500——
2004-06-21$2.00$2.2819,000——
2004-06-18$2.10$2.3923,000——
2004-06-17$2.12$2.41136,000——
2004-06-16$2.02$2.30240,000——
2004-06-15$1.84$2.0915,000——
2004-06-14$1.83$2.0822,000——
2004-06-10$1.84$2.099,000——
2004-06-09$1.86$2.114,500——
2004-06-08$1.84$2.109,000——
2004-06-07$1.85$2.1016,500——
2004-06-04$1.84$2.0912,000——
2004-06-03$1.79$2.0461,000——
2004-06-02$1.83$2.0810,000——
2004-06-01$1.80$2.050——
2004-05-28$1.80$2.0524,500——
2004-05-27$1.78$2.0223,500——
2004-05-26$1.74$1.985,500——
2004-05-25$1.74$1.9830,000——
2004-05-24$1.71$1.9524,000——
2004-05-21$1.77$2.0261,000——
2004-05-20$1.70$1.9363,500——
2004-05-19$1.69$1.9217,500——
2004-05-18$1.61$1.8346,500——
2004-05-17$1.60$1.82500——
2004-05-14$1.62$1.857,000——
2004-05-13$1.61$1.840——
2004-05-12$1.61$1.8458,000——
2004-05-11$1.56$1.786,500——
2004-05-10$1.59$1.806,000——
2004-05-07$1.60$1.8219,000——
2004-05-06$1.67$1.9021,000——
2004-05-05$1.68$1.9144,000——
2004-05-04$1.61$1.839,500——
2004-05-03$1.66$1.896,500——
2004-04-30$1.68$1.919,500——
2004-04-29$1.66$1.8942,000——
2004-04-28$1.65$1.8821,500——
2004-04-27$1.56$1.7854,000——
2004-04-26$1.63$1.8521,000——
2004-04-23$1.65$1.8820,000——
2004-04-22$1.60$1.8217,000——
2004-04-21$1.53$1.746,000——
2004-04-20$1.58$1.8011,000——
2004-04-19$1.57$1.790——
2004-04-16$1.57$1.793,000——
2004-04-15$1.58$1.800——
2004-04-14$1.58$1.807,000——
2004-04-13$1.60$1.8221,500——
2004-04-12$1.63$1.8613,500——
2004-04-08$1.63$1.8510,000——
2004-04-07$1.64$1.8635,500——
2004-04-06$1.61$1.8318,000——
2004-04-05$1.62$1.8422,000——
2004-04-02$1.60$1.826,500——
2004-04-01$1.58$1.803,000——
2004-03-31$1.63$1.851,500——
2004-03-30$1.61$1.8314,500——
2004-03-29$1.59$1.803,500——
2004-03-26$1.64$1.873,500——
2004-03-25$1.62$1.841,000——
2004-03-24$1.62$1.845,500——
2004-03-23$1.62$1.844,500——
2004-03-22$1.58$1.8053,500——
2004-03-19$1.65$1.8873,500——
2004-03-18$1.57$1.7912,500——
2004-03-17$1.59$1.8175,500——
2004-03-16$1.64$1.8738,500——
2004-03-15$1.66$1.8965,500——
2004-03-12$1.64$1.8659,500——
2004-03-11$1.64$1.8639,000——
2004-03-10$1.69$1.9211,500——
2004-03-09$1.62$1.8524,500——
2004-03-08$1.60$1.8250,000——
2004-03-05$1.64$1.8710,000——
2004-03-04$1.60$1.82500——
2004-03-03$1.68$1.9222,500——
2004-03-02$1.60$1.825,500——
2004-03-01$1.69$1.9221,000——
2004-02-27$1.67$1.9040,500——
2004-02-26$1.65$1.8713,000——
2004-02-25$1.69$1.9312,500——
2004-02-24$1.67$1.9021,000——
2004-02-23$1.63$1.857,000——
2004-02-20$1.58$1.806,000——
2004-02-19$1.64$1.870——
2004-02-18$1.64$1.8738,500——
2004-02-17$1.66$1.8981,000——
2004-02-13$1.64$1.8729,500——
2004-02-12$1.67$1.909,500——
2004-02-11$1.67$1.9012,000——
2004-02-10$1.74$1.9810,500——
2004-02-09$1.74$1.9823,000——
2004-02-06$1.70$1.9412,000——
2004-02-05$1.70$1.9452,000——
2004-02-04$1.85$2.1025,500——
2004-02-03$1.78$2.0246,000——
2004-02-02$1.92$2.1932,000——
2004-01-30$1.71$1.9525,500——
2004-01-29$1.81$2.0531,500——
2004-01-28$1.89$2.1526,500——
2004-01-27$1.90$2.1618,000——
2004-01-26$1.84$2.1032,500——
2004-01-23$1.84$2.0991,500——
2004-01-22$1.95$2.2268,500——
2004-01-21$1.98$2.2532,500——
2004-01-20$1.99$2.2689,000——
2004-01-16$1.77$2.0162,500——
2004-01-15$1.74$1.9854,500——
2004-01-14$1.77$2.0129,500——
2004-01-13$1.71$1.9428,000——
2004-01-12$1.73$1.9662,500——
2004-01-09$1.70$1.94153,000——
2004-01-08$1.64$1.8758,500——
2004-01-07$1.65$1.8742,000——
2004-01-06$1.62$1.84108,000——
2004-01-05$1.54$1.7544,500——
2004-01-02$1.47$1.6822,000——