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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.78$73.9023,600——
2020-12-30$35.51$73.3419,900——
2020-12-29$34.98$72.2530,500——
2020-12-28$35.56$73.4423,000——
2020-12-24$35.32$72.9510,300——
2020-12-23$35.46$73.2423,900——
2020-12-22$34.77$71.8120,800——
2020-12-21$35.19$72.6844,300——
2020-12-18$35.48$73.28134,100——
2020-12-17$36.80$76.0137,800——
2020-12-16$36.88$76.1730,100——
2020-12-15$36.93$76.2736,500——
2020-12-14$36.01$74.3733,500——
2020-12-11$36.27$74.9124,500——
2020-12-10$36.59$75.5717,200——
2020-12-09$36.79$75.9951,300——
2020-12-08$36.54$75.4733,200——
2020-12-07$36.46$75.3023,400——
2020-12-04$36.66$75.7249,000——
2020-12-03$35.67$73.6720,500——
2020-12-02$35.80$73.9432,800——
2020-12-01$35.16$72.6237,900——
2020-11-30$34.35$70.9543,900——
2020-11-27$35.76$73.8616,500——
2020-11-25$36.81$76.0323,900——
2020-11-24$37.85$78.1765,400——
2020-11-23$36.11$74.5823,900——
2020-11-20$35.86$74.0621,400——
2020-11-19$36.08$74.5222,300——
2020-11-18$35.90$74.1524,800——
2020-11-17$36.76$75.9228,800——
2020-11-16$36.86$76.1336,200——
2020-11-13$35.40$73.1122,500——
2020-11-12$34.71$71.6924,900——
2020-11-11$35.92$74.1926,400——
2020-11-10$36.92$76.2553,900——
2020-11-09$35.49$73.3093,000——
2020-11-06$31.88$65.8454,300——
2020-11-05$32.80$67.7432,300——
2020-11-04$31.54$65.1457,500——
2020-11-03$33.72$69.6466,600——
2020-11-02$32.72$67.5832,100——
2020-10-30$31.97$66.0344,300——
2020-10-29$31.83$65.7433,100——
2020-10-28$31.09$64.2140,800——
2020-10-27$31.96$66.0133,400——
2020-10-26$32.96$68.0730,500——
2020-10-23$33.46$69.1123,300——
2020-10-22$33.48$69.1534,200——
2020-10-21$32.35$66.8220,200——
2020-10-20$32.05$66.2019,300——
2020-10-19$31.55$65.1624,700——
2020-10-16$32.04$66.1725,800——
2020-10-15$31.91$65.9130,300——
2020-10-14$30.99$64.0122,500——
2020-10-13$32.05$65.5134,300——
2020-10-12$32.72$66.8854,800——
2020-10-09$32.52$66.4737,600——
2020-10-08$33.04$67.5433,700——
2020-10-07$32.63$66.7036,600——
2020-10-06$31.89$65.1937,000——
2020-10-05$32.02$65.4528,800——
2020-10-02$31.05$63.4727,800——
2020-10-01$30.30$61.9439,800——
2020-09-30$30.23$61.7945,400——
2020-09-29$30.11$61.5531,700——
2020-09-28$30.21$61.7531,400——
2020-09-25$29.30$59.8942,000——
2020-09-24$29.21$59.7150,100——
2020-09-23$28.36$57.9748,500——
2020-09-22$28.94$59.1642,100——
2020-09-21$29.04$59.3673,300——
2020-09-18$30.77$62.90146,600——
2020-09-17$30.39$62.1229,200——
2020-09-16$30.52$62.3939,400——
2020-09-15$30.29$61.9224,800——
2020-09-14$31.19$63.7653,400——
2020-09-11$30.30$61.9453,100——
2020-09-10$30.56$62.4750,800——
2020-09-09$31.21$63.8055,300——
2020-09-08$31.37$64.1273,400——
2020-09-04$32.87$67.1962,300——
2020-09-03$32.66$66.7676,800——
2020-09-02$32.60$66.6435,400——
2020-09-01$32.55$66.5427,700——
2020-08-31$32.66$66.7642,200——
2020-08-28$33.37$68.2123,500——
2020-08-27$33.33$68.1330,200——
2020-08-26$32.49$66.4126,600——
2020-08-25$33.56$68.6024,400——
2020-08-24$33.40$68.2738,200——
2020-08-21$32.44$66.3137,000——
2020-08-20$32.66$66.7623,200——
2020-08-19$33.19$67.8429,700——
2020-08-18$33.00$67.4632,000——
2020-08-17$34.14$69.7921,400——
2020-08-14$34.50$70.5226,400——
2020-08-13$34.37$70.2650,400——
2020-08-12$35.17$71.8983,300——
2020-08-11$34.77$71.0759,300——
2020-08-10$33.93$69.3631,100——
2020-08-07$33.52$68.5249,700——
2020-08-06$31.71$64.8278,400——
2020-08-05$30.75$62.8674,600——
2020-08-04$31.51$64.4127,300——
2020-08-03$31.75$64.9039,400——
2020-07-31$31.69$64.7870,800——
2020-07-30$32.05$65.5149,100——
2020-07-29$32.53$66.5060,100——
2020-07-28$31.97$65.3556,800——
2020-07-27$32.90$67.2530,800——
2020-07-24$33.64$68.7658,800——
2020-07-23$34.26$70.0376,600——
2020-07-22$34.00$69.5047,000——
2020-07-21$34.77$71.0743,800——
2020-07-20$32.92$67.2926,500——
2020-07-17$33.81$69.1142,100——
2020-07-16$34.99$71.5242,200——
2020-07-15$35.17$71.8973,700——
2020-07-14$33.38$68.2365,400——
2020-07-13$33.93$68.6859,200——
2020-07-10$32.97$66.7459,400——
2020-07-09$31.55$63.8660,100——
2020-07-08$32.19$65.1645,600——
2020-07-07$32.58$65.9544,200——
2020-07-06$34.07$68.9738,300——
2020-07-02$33.97$68.76118,200——
2020-07-01$32.98$66.7649,900——
2020-06-30$34.54$69.9240,600——
2020-06-29$33.57$67.9584,100——
2020-06-26$32.37$65.52147,200——
2020-06-25$33.21$67.2252,900——
2020-06-24$32.01$64.8069,200——
2020-06-23$32.92$66.6434,200——
2020-06-22$33.48$67.77135,300——
2020-06-19$33.01$66.82164,200——
2020-06-18$33.44$67.6961,500——
2020-06-17$33.32$67.4543,800——
2020-06-16$35.03$70.9152,900——
2020-06-15$33.77$68.3635,100——
2020-06-12$33.62$68.0549,600——
2020-06-11$32.53$65.8564,700——
2020-06-10$35.59$72.0445,200——
2020-06-09$37.62$76.1542,400——
2020-06-08$38.42$77.7747,200——
2020-06-05$37.51$75.9360,400——
2020-06-04$34.77$70.3835,300——
2020-06-03$34.39$69.6145,000——
2020-06-02$32.35$65.4841,400——
2020-06-01$32.49$65.7768,400——
2020-05-29$33.54$67.8955,800——
2020-05-28$34.81$70.46100,400——
2020-05-27$35.79$72.4563,200——
2020-05-26$32.98$66.7661,700——
2020-05-22$31.03$62.8152,900——
2020-05-21$30.90$62.5546,400——
2020-05-20$30.97$62.6949,200——
2020-05-19$28.65$57.9956,200——
2020-05-18$30.45$61.6485,500——
2020-05-15$27.99$56.6645,000——
2020-05-14$27.58$55.83124,900——
2020-05-13$27.44$55.5461,800——
2020-05-12$28.13$56.9452,400——
2020-05-11$29.71$60.1465,500——
2020-05-08$31.35$63.4637,100——
2020-05-07$30.07$60.8747,600——
2020-05-06$29.71$60.1461,100——
2020-05-05$30.53$61.8040,700——
2020-05-04$31.81$64.3948,200——
2020-05-01$32.62$66.0366,400——
2020-04-30$32.75$66.2970,600——
2020-04-29$35.33$71.5293,500——
2020-04-28$32.02$64.8258,200——
2020-04-27$30.58$61.9070,400——
2020-04-24$28.59$57.8729,600——
2020-04-23$28.27$57.2349,900——
2020-04-22$27.91$56.5031,300——
2020-04-21$28.01$56.7056,900——
2020-04-20$27.71$56.0969,100——
2020-04-17$28.35$57.39117,800——
2020-04-16$26.93$54.5186,700——
2020-04-15$28.01$56.7064,100——
2020-04-14$29.86$60.4474,100——
2020-04-13$31.49$63.0848,200——
2020-04-09$32.78$65.6682,400——
2020-04-08$30.26$60.6154,000——
2020-04-07$29.80$59.6980,200——
2020-04-06$30.04$60.1788,700——
2020-04-03$28.30$56.6944,300——
2020-04-02$29.57$59.2367,200——
2020-04-01$29.27$58.6368,000——
2020-03-31$31.45$62.9988,100——
2020-03-30$30.00$60.0963,100——
2020-03-27$29.24$58.5789,000——
2020-03-26$32.00$64.1060,800——
2020-03-25$28.94$57.9774,200——
2020-03-24$30.13$60.35101,000——
2020-03-23$30.56$61.2166,900——
2020-03-20$32.93$65.96155,900——
2020-03-19$34.99$70.0988,600——
2020-03-18$30.52$61.1385,500——
2020-03-17$34.45$69.00102,300——
2020-03-16$30.45$60.9976,700——
2020-03-13$34.14$68.38100,600——
2020-03-12$30.87$61.8380,300——
2020-03-11$34.10$68.3076,300——
2020-03-10$35.49$71.0981,900——
2020-03-09$35.06$70.2347,000——
2020-03-06$39.31$78.7458,700——
2020-03-05$40.55$81.2260,600——
2020-03-04$42.00$84.1377,100——
2020-03-03$41.88$83.89126,200——
2020-03-02$43.37$86.8755,600——
2020-02-28$41.01$82.14110,300——
2020-02-27$42.94$86.0171,300——
2020-02-26$44.37$88.8734,400——
2020-02-25$44.57$89.2753,800——
2020-02-24$45.64$91.4231,500——
2020-02-21$47.13$94.4032,100——
2020-02-20$47.23$94.6023,500——
2020-02-19$47.18$94.5032,700——
2020-02-18$46.81$93.7634,500——
2020-02-14$47.05$94.2434,100——
2020-02-13$47.69$95.5226,500——
2020-02-12$47.37$94.8834,400——
2020-02-11$47.27$94.6835,900——
2020-02-10$47.28$94.7031,300——
2020-02-07$47.57$95.2833,700——
2020-02-06$47.74$95.6277,100——
2020-02-05$48.16$96.47122,900——
2020-02-04$47.81$95.7648,900——
2020-02-03$47.59$95.3279,000——
2020-01-31$47.26$94.6692,200——
2020-01-30$47.61$95.3673,000——
2020-01-29$47.15$94.4456,000——
2020-01-28$46.87$93.8848,400——
2020-01-27$46.07$92.2832,400——
2020-01-24$46.21$92.5641,800——
2020-01-23$46.31$92.7659,600——
2020-01-22$46.35$92.8437,200——
2020-01-21$46.28$92.7044,400——
2020-01-17$46.59$93.3247,100——
2020-01-16$46.69$93.5230,300——
2020-01-15$46.16$92.4656,100——
2020-01-14$46.21$92.5660,100——
2020-01-13$46.65$92.7876,700——
2020-01-10$45.62$90.7338,900——
2020-01-09$45.60$90.6940,400——
2020-01-08$46.00$91.4944,300——
2020-01-07$45.44$90.3758,400——
2020-01-06$45.65$90.7936,400——
2020-01-03$45.82$91.1354,300——
2020-01-02$46.05$91.5952,400——