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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.80$28.8621,500——
2020-12-30$23.08$29.2120,500——
2020-12-29$22.80$28.8615,000——
2020-12-28$22.97$29.0738,500——
2020-12-24$22.80$28.8612,500——
2020-12-23$22.89$28.9813,000——
2020-12-22$22.95$29.0519,000——
2020-12-21$22.74$28.7823,500——
2020-12-18$22.80$28.85109,000——
2020-12-17$22.82$28.8825,500——
2020-12-16$23.00$29.1167,000——
2020-12-15$23.30$29.4928,000——
2020-12-14$22.88$28.9673,500——
2020-12-11$22.74$28.7813,000——
2020-12-10$22.83$28.9015,500——
2020-12-09$22.52$28.5121,500——
2020-12-08$22.85$28.9320,000——
2020-12-07$22.13$28.0156,000——
2020-12-04$21.52$27.2441,000——
2020-12-03$22.27$28.1875,500——
2020-12-02$22.22$28.1316,500——
2020-12-01$22.10$27.9838,500——
2020-11-30$22.14$28.0257,500——
2020-11-27$22.08$27.9531,000——
2020-11-25$21.68$27.44122,000——
2020-11-24$20.50$25.9556,000——
2020-11-23$19.27$24.3940,500——
2020-11-20$19.28$24.4063,500——
2020-11-19$20.04$25.3628,000——
2020-11-18$20.31$25.668,500——
2020-11-17$20.44$25.8315,500——
2020-11-16$20.78$26.2618,500——
2020-11-13$20.13$25.4310,500——
2020-11-12$19.65$24.8334,500——
2020-11-11$21.14$26.7233,000——
2020-11-10$21.72$27.4554,000——
2020-11-09$19.77$24.9835,000——
2020-11-06$19.12$24.1658,000——
2020-11-05$18.85$23.8215,500——
2020-11-04$19.59$24.764,500——
2020-11-03$19.59$24.7619,000——
2020-11-02$19.00$24.0011,000——
2020-10-30$18.54$23.4313,000——
2020-10-29$19.33$24.4331,500——
2020-10-28$18.73$23.6712,500——
2020-10-27$18.96$23.9627,500——
2020-10-26$19.31$24.4016,000——
2020-10-23$19.55$24.7052,000——
2020-10-22$20.26$25.6016,000——
2020-10-21$20.22$25.5510,500——
2020-10-20$20.55$25.9765,000——
2020-10-19$20.00$25.2719,000——
2020-10-16$19.88$25.1232,500——
2020-10-15$19.16$24.229,500——
2020-10-14$18.88$23.863,500——
2020-10-13$19.28$24.3626,500——
2020-10-12$19.39$24.514,000——
2020-10-09$19.02$24.045,500——
2020-10-08$18.92$23.9114,000——
2020-10-07$18.60$23.518,500——
2020-10-06$18.26$23.088,500——
2020-10-05$18.25$23.066,000——
2020-10-02$18.12$22.9020,000——
2020-10-01$17.98$22.7217,000——
2020-09-30$18.02$22.7723,000——
2020-09-29$18.01$22.7615,000——
2020-09-28$17.94$22.6758,500——
2020-09-25$17.61$22.2620,000——
2020-09-24$17.60$22.2418,000——
2020-09-23$17.47$22.0823,500——
2020-09-22$17.74$22.4223,500——
2020-09-21$17.93$22.6614,000——
2020-09-18$18.41$23.2639,500——
2020-09-17$18.60$23.505,000——
2020-09-16$18.60$23.5112,000——
2020-09-15$18.51$23.404,000——
2020-09-14$18.96$23.9619,500——
2020-09-11$18.01$22.7626,000——
2020-09-10$18.03$22.795,000——
2020-09-09$18.14$22.9227,500——
2020-09-08$17.84$22.5420,500——
2020-09-04$18.34$23.1814,000——
2020-09-03$18.76$23.7014,000——
2020-09-02$19.10$24.1410,500——
2020-09-01$18.52$23.4012,500——
2020-08-31$18.43$23.2838,000——
2020-08-28$18.54$23.4339,000——
2020-08-27$18.67$23.5919,000——
2020-08-26$18.82$23.7428,000——
2020-08-25$18.67$23.553,000——
2020-08-24$18.67$23.554,000——
2020-08-21$18.76$23.6616,000——
2020-08-20$18.87$23.801,500——
2020-08-19$19.00$23.979,000——
2020-08-18$18.78$23.705,000——
2020-08-17$18.92$23.8619,500——
2020-08-14$18.93$23.8811,500——
2020-08-13$19.60$24.7214,500——
2020-08-12$19.66$24.8029,000——
2020-08-11$19.00$23.9726,500——
2020-08-10$18.69$23.575,000——
2020-08-07$18.49$23.326,500——
2020-08-06$18.42$23.247,500——
2020-08-05$18.55$23.4040,000——
2020-08-04$18.38$23.1914,000——
2020-08-03$18.10$22.8364,500——
2020-07-31$18.04$22.7688,500——
2020-07-30$18.81$23.7349,000——
2020-07-29$18.61$23.4720,000——
2020-07-28$18.20$22.964,500——
2020-07-27$18.14$22.8827,500——
2020-07-24$18.00$22.716,000——
2020-07-23$17.87$22.546,000——
2020-07-22$18.08$22.8110,000——
2020-07-21$17.99$22.6937,500——
2020-07-20$17.87$22.5530,000——
2020-07-17$17.34$21.8719,500——
2020-07-16$17.28$21.807,000——
2020-07-15$17.24$21.7512,000——
2020-07-14$17.19$21.699,500——
2020-07-13$16.86$21.2712,000——
2020-07-10$17.16$21.6513,000——
2020-07-09$16.59$20.9386,000——
2020-07-08$16.73$21.1112,000——
2020-07-07$16.72$21.0924,500——
2020-07-06$16.72$21.0923,500——
2020-07-02$16.76$21.158,000——
2020-07-01$16.62$20.9735,000——
2020-06-30$16.89$21.3014,500——
2020-06-29$16.72$21.0920,500——
2020-06-26$16.72$21.0952,000——
2020-06-25$16.80$21.2012,000——
2020-06-24$16.45$20.7533,000——
2020-06-23$16.38$20.6641,500——
2020-06-22$16.20$20.4446,000——
2020-06-19$16.12$20.34112,500——
2020-06-18$16.14$20.3614,500——
2020-06-17$16.12$20.3466,500——
2020-06-16$16.03$20.22103,500——
2020-06-15$13.80$17.4016,000——
2020-06-12$13.57$17.1110,000——
2020-06-11$13.59$17.1531,000——
2020-06-10$14.85$18.747,500——
2020-06-09$14.78$18.6512,000——
2020-06-08$15.24$19.2312,000——
2020-06-05$15.57$19.6422,000——
2020-06-04$15.28$19.2811,500——
2020-06-03$15.04$18.9813,500——
2020-06-02$14.63$18.4616,500——
2020-06-01$14.40$18.1724,500——
2020-05-29$14.83$18.7115,500——
2020-05-28$14.76$18.6116,000——
2020-05-27$15.21$19.1964,000——
2020-05-26$16.10$20.3214,000——
2020-05-22$15.92$20.097,500——
2020-05-21$15.23$19.216,500——
2020-05-20$15.72$19.7915,500——
2020-05-19$14.70$18.5117,000——
2020-05-18$14.31$18.0139,500——
2020-05-15$13.66$17.2035,500——
2020-05-14$14.20$17.8830,000——
2020-05-13$14.40$18.1319,000——
2020-05-12$14.80$18.6322,500——
2020-05-11$15.10$19.0220,500——
2020-05-08$16.15$20.3325,000——
2020-05-07$15.50$19.5119,000——
2020-05-06$15.62$19.6613,000——
2020-05-05$15.98$20.1213,000——
2020-05-04$15.79$19.8810,000——
2020-05-01$15.60$19.6432,500——
2020-04-30$16.02$20.1745,500——
2020-04-29$16.90$21.2830,000——
2020-04-28$16.21$20.4111,000——
2020-04-27$17.20$21.6528,000——
2020-04-24$16.16$20.3424,000——
2020-04-23$16.20$20.3925,500——
2020-04-22$16.79$21.1436,500——
2020-04-21$16.49$20.7638,000——
2020-04-20$15.96$20.0942,500——
2020-04-17$17.50$22.0327,500——
2020-04-16$15.28$19.2420,500——
2020-04-15$15.72$19.7925,000——
2020-04-14$17.66$22.2328,000——
2020-04-13$17.93$22.5712,500——
2020-04-09$18.89$23.7944,000——
2020-04-08$17.22$21.6848,000——
2020-04-07$15.61$19.65259,500——
2020-04-06$15.25$19.2081,500——
2020-04-03$13.09$16.4875,500——
2020-04-02$13.10$16.4958,500——
2020-04-01$12.96$16.31104,500——
2020-03-31$14.77$18.5972,500——
2020-03-30$13.55$17.0658,500——
2020-03-27$12.86$16.1987,000——
2020-03-26$14.05$17.6968,500——
2020-03-25$13.51$17.01101,500——
2020-03-24$14.39$18.12216,500——
2020-03-23$12.99$16.3668,000——
2020-03-20$14.37$18.1096,500——
2020-03-19$15.88$19.99208,000——
2020-03-18$14.00$17.62105,000——
2020-03-17$15.88$19.9968,500——
2020-03-16$13.21$16.6377,000——
2020-03-13$15.20$19.14140,500——
2020-03-12$12.68$15.96146,500——
2020-03-11$13.42$16.9092,000——
2020-03-10$14.00$17.6222,500——
2020-03-09$15.40$19.3915,000——
2020-03-06$16.06$20.2218,500——
2020-03-05$16.39$20.6414,500——
2020-03-04$16.83$21.1916,500——
2020-03-03$16.26$20.4733,000——
2020-03-02$16.93$21.3137,500——
2020-02-28$16.11$20.2832,000——
2020-02-27$16.05$20.2147,500——
2020-02-26$16.63$20.9342,500——
2020-02-25$16.00$20.1423,000——
2020-02-24$16.81$21.168,000——
2020-02-21$17.14$21.584,000——
2020-02-20$17.29$21.764,000——
2020-02-19$17.38$21.8416,500——
2020-02-18$17.19$21.6014,000——
2020-02-14$17.06$21.446,000——
2020-02-13$17.44$21.925,500——
2020-02-12$17.11$21.505,500——
2020-02-11$17.19$21.603,000——
2020-02-10$17.22$21.6319,500——
2020-02-07$17.14$21.5423,500——
2020-02-06$17.64$22.1711,500——
2020-02-05$17.90$22.4914,000——
2020-02-04$18.11$22.755,500——
2020-02-03$18.08$22.7211,500——
2020-01-31$17.95$22.5614,500——
2020-01-30$18.28$22.9724,500——
2020-01-29$18.89$23.742,500——
2020-01-28$18.97$23.847,500——
2020-01-27$18.83$23.6618,000——
2020-01-24$18.85$23.698,000——
2020-01-23$18.93$23.7815,000——
2020-01-22$18.72$23.536,000——
2020-01-21$18.82$23.6515,000——
2020-01-17$18.89$23.749,500——
2020-01-16$18.78$23.6015,000——
2020-01-15$18.86$23.7033,500——
2020-01-14$18.78$23.6024,500——
2020-01-13$18.90$23.7533,500——
2020-01-10$18.20$22.8713,000——
2020-01-09$18.03$22.6613,500——
2020-01-08$18.04$22.679,500——
2020-01-07$18.03$22.6641,500——
2020-01-06$17.78$22.3521,500——
2020-01-03$17.79$22.3526,500——
2020-01-02$17.86$22.4519,500——