NASDAQ:CAC | Historical Stock Price | CAMDEN NATIONAL CORP

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
1997-10-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.08$14.68$26.68$48.51$88.18$160.301997-10-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.65$37.1922,500——
2012-12-28$22.23$36.5121,000——
2012-12-27$22.55$37.0438,400——
2012-12-26$22.33$36.6811,850——
2012-12-24$22.67$37.236,900——
2012-12-21$22.81$37.4681,300——
2012-12-20$22.78$37.4125,350——
2012-12-19$22.65$37.2021,450——
2012-12-18$23.20$38.1030,000——
2012-12-17$22.48$36.927,350——
2012-12-14$22.50$36.9513,800——
2012-12-13$22.46$36.8939,450——
2012-12-12$22.63$37.179,750——
2012-12-11$23.63$38.8042,450——
2012-12-10$23.24$38.1721,300——
2012-12-07$23.35$38.3415,300——
2012-12-06$23.73$38.984,800——
2012-12-05$23.63$38.809,150——
2012-12-04$23.44$38.506,150——
2012-12-03$23.36$38.368,250——
2012-11-30$23.13$37.9844,100——
2012-11-29$22.97$37.728,550——
2012-11-28$22.36$36.7210,500——
2012-11-27$22.38$36.759,750——
2012-11-26$22.64$37.187,800——
2012-11-23$22.29$36.6010,650——
2012-11-21$22.27$36.577,950——
2012-11-20$21.51$35.3222,500——
2012-11-19$21.45$35.2325,050——
2012-11-16$21.00$34.4923,850——
2012-11-15$20.73$34.0520,400——
2012-11-14$21.12$34.6910,650——
2012-11-13$22.47$36.9026,400——
2012-11-12$22.67$37.237,650——
2012-11-09$22.85$37.526,600——
2012-11-08$22.50$36.9512,450——
2012-11-07$23.33$38.3120,700——
2012-11-06$23.83$39.137,200——
2012-11-05$23.50$38.5915,600——
2012-11-02$22.63$37.1720,850——
2012-11-01$23.10$37.9412,900——
2012-10-31$23.27$38.2116,950——
2012-10-26$22.87$37.5517,550——
2012-10-25$22.99$37.7519,950——
2012-10-24$22.48$36.9213,800——
2012-10-23$22.55$37.0329,550——
2012-10-22$22.84$37.516,450——
2012-10-19$22.91$37.6333,000——
2012-10-18$23.50$38.5923,250——
2012-10-17$24.97$41.0026,850——
2012-10-16$24.83$40.7835,850——
2012-10-15$24.90$40.8934,200——
2012-10-12$24.91$40.9033,000——
2012-10-11$25.20$41.3916,950——
2012-10-10$25.13$40.9940,050——
2012-10-09$25.13$40.9938,700——
2012-10-08$24.87$40.5734,650——
2012-10-05$25.17$41.0714,400——
2012-10-04$25.07$40.8939,150——
2012-10-03$25.09$40.9329,700——
2012-10-02$25.39$41.4330,600——
2012-10-01$24.91$40.6314,550——
2012-09-28$24.69$40.2920,700——
2012-09-27$24.89$40.6013,500——
2012-09-26$24.97$40.7321,000——
2012-09-25$24.49$39.9621,750——
2012-09-24$24.89$40.6122,950——
2012-09-21$24.81$40.4847,700——
2012-09-20$23.99$39.137,200——
2012-09-19$24.27$39.6025,050——
2012-09-18$24.62$40.1714,100——
2012-09-17$24.63$40.1911,850——
2012-09-14$24.83$40.5131,500——
2012-09-13$24.90$40.6222,050——
2012-09-12$24.01$39.1829,850——
2012-09-11$24.39$39.787,050——
2012-09-10$24.34$39.7118,300——
2012-09-07$24.97$40.7316,650——
2012-09-06$25.17$41.0625,950——
2012-09-05$24.82$40.4920,550——
2012-09-04$24.60$40.1315,300——
2012-08-31$24.61$40.157,050——
2012-08-30$24.10$39.322,700——
2012-08-29$24.96$40.7210,200——
2012-08-28$24.87$40.5716,800——
2012-08-27$24.43$39.855,250——
2012-08-24$24.09$39.313,450——
2012-08-23$23.73$38.717,200——
2012-08-22$24.24$39.552,400——
2012-08-21$24.65$40.2111,250——
2012-08-20$24.51$39.987,800——
2012-08-17$24.65$40.2216,650——
2012-08-16$24.01$39.1810,800——
2012-08-15$23.32$38.047,950——
2012-08-14$22.83$37.254,050——
2012-08-13$23.01$37.549,300——
2012-08-10$23.03$37.586,750——
2012-08-09$23.37$38.126,750——
2012-08-08$23.28$37.9813,350——
2012-08-07$23.90$38.9914,550——
2012-08-06$23.89$38.9810,350——
2012-08-03$23.87$38.9516,050——
2012-08-02$22.58$36.8416,050——
2012-08-01$22.89$37.3525,950——
2012-07-31$24.05$39.2315,900——
2012-07-30$23.65$38.5816,650——
2012-07-27$24.63$40.1812,300——
2012-07-26$23.83$38.8710,500——
2012-07-25$23.22$37.8810,650——
2012-07-24$22.77$37.1419,350——
2012-07-23$23.47$38.2917,400——
2012-07-20$24.35$39.7216,800——
2012-07-19$25.50$41.606,450——
2012-07-18$25.99$42.397,650——
2012-07-17$26.01$42.4322,050——
2012-07-16$25.50$41.605,400——
2012-07-13$25.67$41.88133,950——
2012-07-12$25.68$41.8917,850——
2012-07-11$25.68$41.8911,100——
2012-07-10$25.29$40.9810,500——
2012-07-09$25.23$40.883,300——
2012-07-06$25.34$41.077,200——
2012-07-05$25.91$42.0016,800——
2012-07-03$26.49$42.9312,150——
2012-07-02$25.78$41.7830,900——
2012-06-29$24.41$39.5724,600——
2012-06-28$23.65$38.3219,200——
2012-06-27$23.00$37.287,500——
2012-06-26$22.85$37.0324,750——
2012-06-25$23.05$37.3537,650——
2012-06-22$22.86$37.0550,250——
2012-06-21$22.67$36.7323,550——
2012-06-20$22.88$37.0824,300——
2012-06-19$23.07$37.3919,950——
2012-06-18$22.29$36.1212,600——
2012-06-15$22.57$36.5843,800——
2012-06-14$22.21$35.998,700——
2012-06-13$21.67$35.1114,850——
2012-06-12$21.94$35.5618,300——
2012-06-11$21.69$35.1615,000——
2012-06-08$22.17$35.9210,500——
2012-06-07$22.25$36.0732,550——
2012-06-06$22.52$36.5010,200——
2012-06-05$21.85$35.4231,650——
2012-06-04$21.89$35.4716,050——
2012-06-01$21.33$34.5723,550——
2012-05-31$21.49$34.8326,100——
2012-05-30$21.33$34.5716,500——
2012-05-29$21.66$35.107,650——
2012-05-25$21.47$34.8010,950——
2012-05-24$21.10$34.2010,500——
2012-05-23$21.35$34.6016,500——
2012-05-22$21.38$34.659,900——
2012-05-21$21.69$35.1512,600——
2012-05-18$21.22$34.3937,650——
2012-05-17$21.23$34.4121,600——
2012-05-16$21.19$34.356,600——
2012-05-15$21.26$34.465,700——
2012-05-14$21.18$34.3329,250——
2012-05-11$21.48$34.8117,100——
2012-05-10$21.75$35.2411,550——
2012-05-09$21.85$35.4224,000——
2012-05-08$22.21$35.9920,850——
2012-05-07$21.47$34.7914,400——
2012-05-04$20.69$33.5428,500——
2012-05-03$21.19$34.3522,500——
2012-05-02$21.24$34.4215,150——
2012-05-01$20.99$34.0242,000——
2012-04-30$21.68$35.1421,000——
2012-04-27$22.88$37.0828,350——
2012-04-26$22.17$35.9417,850——
2012-04-25$22.33$36.1811,700——
2012-04-24$21.89$35.4713,800——
2012-04-23$21.20$34.3627,000——
2012-04-20$22.12$35.8526,850——
2012-04-19$21.28$34.4918,450——
2012-04-18$21.48$34.8123,850——
2012-04-17$21.73$35.2130,450——
2012-04-16$20.99$34.028,550——
2012-04-13$20.80$33.7119,950——
2012-04-12$21.31$34.5324,300——
2012-04-11$21.14$34.2624,900——
2012-04-10$20.55$33.0432,550——
2012-04-09$21.42$34.4323,700——
2012-04-05$22.15$35.607,350——
2012-04-04$22.30$35.8517,250——
2012-04-03$22.72$36.5221,000——
2012-04-02$23.37$37.5723,400——
2012-03-30$23.43$37.6718,300——
2012-03-29$24.12$38.777,950——
2012-03-28$24.35$39.1432,100——
2012-03-27$24.52$39.4210,800——
2012-03-26$24.79$39.8515,150——
2012-03-23$23.33$37.5022,500——
2012-03-22$22.61$36.3412,450——
2012-03-21$24.01$38.6010,650——
2012-03-20$24.09$38.7310,950——
2012-03-19$24.45$39.3111,100——
2012-03-16$23.68$38.0736,900——
2012-03-15$23.91$38.446,900——
2012-03-14$23.85$38.337,650——
2012-03-13$23.99$38.5713,200——
2012-03-12$22.87$36.776,300——
2012-03-09$22.53$36.2112,750——
2012-03-08$21.93$35.267,650——
2012-03-07$21.79$35.0312,750——
2012-03-06$21.27$34.1918,150——
2012-03-05$21.66$34.8210,500——
2012-03-02$21.65$34.8025,500——
2012-03-01$23.20$37.2910,950——
2012-02-29$23.57$37.8821,000——
2012-02-28$23.84$38.325,550——
2012-02-27$23.87$38.384,050——
2012-02-24$23.72$38.135,550——
2012-02-23$23.85$38.349,750——
2012-02-22$23.27$37.4114,100——
2012-02-21$23.38$37.5833,300——
2012-02-17$23.39$37.5912,900——
2012-02-16$23.55$37.868,850——
2012-02-15$22.07$35.4819,950——
2012-02-14$22.51$36.195,550——
2012-02-13$22.93$36.875,550——
2012-02-10$22.63$36.3735,250——
2012-02-09$23.67$38.066,900——
2012-02-08$24.06$38.6811,250——
2012-02-07$24.06$38.6813,800——
2012-02-06$24.36$39.1618,000——
2012-02-03$24.83$39.9222,650——
2012-02-02$23.91$38.4415,600——
2012-02-01$23.91$38.4321,600——
2012-01-31$22.96$36.9123,250——
2012-01-30$23.23$37.3512,000——
2012-01-27$23.33$37.519,000——
2012-01-26$23.14$37.2013,650——
2012-01-25$23.21$37.3113,950——
2012-01-24$22.80$36.6513,200——
2012-01-23$22.47$36.1217,700——
2012-01-20$22.41$36.0219,650——
2012-01-19$21.94$35.2710,050——
2012-01-18$22.24$35.7517,700——
2012-01-17$21.85$35.1216,800——
2012-01-13$22.09$35.5213,500——
2012-01-12$22.53$36.2111,100——
2012-01-11$22.80$36.3830,300——
2012-01-10$22.56$36.0032,250——
2012-01-09$22.18$35.3928,500——
2012-01-06$22.17$35.3820,400——
2012-01-05$22.42$35.7813,350——
2012-01-04$22.99$36.6819,050——
2012-01-03$23.18$36.9919,950——