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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$48.16$102.6621,200——
2021-12-30$48.16$102.6612,200——
2021-12-29$48.89$104.2119,400——
2021-12-28$48.67$103.7428,200——
2021-12-27$48.54$103.4725,100——
2021-12-23$48.20$102.7426,000——
2021-12-22$48.00$102.3236,100——
2021-12-21$46.64$99.4271,800——
2021-12-20$45.47$96.9288,800——
2021-12-17$44.27$94.36226,900——
2021-12-16$46.65$99.4456,200——
2021-12-15$46.61$99.3550,800——
2021-12-14$45.96$97.9759,300——
2021-12-13$45.96$97.97108,200——
2021-12-10$46.18$98.4426,200——
2021-12-09$46.42$98.9529,200——
2021-12-08$46.51$99.1429,100——
2021-12-07$46.71$99.5728,600——
2021-12-06$47.12$100.4432,700——
2021-12-03$46.47$99.0524,300——
2021-12-02$46.85$99.8621,500——
2021-12-01$45.52$97.0332,000——
2021-11-30$45.82$97.6742,300——
2021-11-29$46.22$98.5228,000——
2021-11-26$46.47$99.0533,500——
2021-11-24$48.68$103.7615,400——
2021-11-23$49.19$104.8525,700——
2021-11-22$48.84$104.1129,900——
2021-11-19$47.99$102.2925,200——
2021-11-18$48.77$103.9625,300——
2021-11-17$48.46$103.3056,600——
2021-11-16$49.46$105.4340,100——
2021-11-15$49.83$106.2218,800——
2021-11-12$49.91$106.3916,000——
2021-11-11$50.83$108.3510,800——
2021-11-10$50.59$107.8426,400——
2021-11-09$50.45$107.5424,200——
2021-11-08$50.62$107.9020,800——
2021-11-05$50.17$106.9437,600——
2021-11-04$48.46$103.3028,300——
2021-11-03$49.37$105.2421,500——
2021-11-02$47.86$102.0219,900——
2021-11-01$48.64$103.6835,300——
2021-10-29$47.60$101.4670,300——
2021-10-28$47.68$101.6315,200——
2021-10-27$46.88$99.9328,200——
2021-10-26$47.33$100.8930,400——
2021-10-25$48.83$104.0829,500——
2021-10-22$48.45$103.2714,100——
2021-10-21$48.43$103.2316,700——
2021-10-20$49.19$104.8524,900——
2021-10-19$48.57$103.5316,700——
2021-10-18$48.15$102.6317,900——
2021-10-15$48.13$102.5931,100——
2021-10-14$48.41$103.1918,300——
2021-10-13$47.82$101.1613,700——
2021-10-12$48.37$102.3321,500——
2021-10-11$48.21$101.9913,900——
2021-10-08$49.11$103.8914,300——
2021-10-07$48.86$103.3634,500——
2021-10-06$48.61$102.8420,500——
2021-10-05$48.63$102.8816,800——
2021-10-04$48.36$102.3120,100——
2021-10-01$48.91$103.4722,700——
2021-09-30$47.90$101.3325,400——
2021-09-29$48.59$102.7916,300——
2021-09-28$47.99$101.5226,400——
2021-09-27$49.09$103.8541,200——
2021-09-24$47.32$100.1147,600——
2021-09-23$47.06$99.5640,600——
2021-09-22$45.92$97.1426,100——
2021-09-21$45.25$95.7333,500——
2021-09-20$45.39$96.0247,000——
2021-09-17$46.94$99.30136,600——
2021-09-16$45.57$96.4022,600——
2021-09-15$45.74$96.7634,500——
2021-09-14$44.96$95.1136,100——
2021-09-13$45.72$96.7224,100——
2021-09-10$45.50$96.2656,600——
2021-09-09$46.19$97.7227,500——
2021-09-08$46.41$98.1841,100——
2021-09-07$46.83$99.0730,100——
2021-09-03$46.76$98.9217,100——
2021-09-02$46.68$98.7519,500——
2021-09-01$46.88$99.1821,600——
2021-08-31$46.67$98.7321,400——
2021-08-30$46.32$97.9931,500——
2021-08-27$47.32$100.1127,100——
2021-08-26$45.92$97.1425,800——
2021-08-25$46.56$98.5027,000——
2021-08-24$46.59$98.5619,900——
2021-08-23$46.37$98.1021,100——
2021-08-20$46.71$98.8249,800——
2021-08-19$45.85$97.0028,000——
2021-08-18$45.88$97.0629,700——
2021-08-17$46.13$97.5921,800——
2021-08-16$46.93$99.2843,600——
2021-08-13$47.44$100.3640,200——
2021-08-12$47.40$100.2835,200——
2021-08-11$47.28$100.0232,000——
2021-08-10$46.14$97.6130,600——
2021-08-09$45.57$96.4031,600——
2021-08-06$45.77$96.8327,500——
2021-08-05$44.57$94.2931,700——
2021-08-04$44.00$93.0822,800——
2021-08-03$44.95$95.0922,000——
2021-08-02$44.28$93.6832,100——
2021-07-30$44.77$94.7129,500——
2021-07-29$45.02$95.2420,400——
2021-07-28$44.19$93.4828,600——
2021-07-27$44.43$93.9921,100——
2021-07-26$45.01$95.2240,100——
2021-07-23$44.59$94.3313,800——
2021-07-22$44.35$93.8230,500——
2021-07-21$45.32$95.8828,300——
2021-07-20$44.71$94.5865,800——
2021-07-19$44.20$93.5139,400——
2021-07-16$45.17$95.5635,100——
2021-07-15$46.22$97.7834,100——
2021-07-14$45.83$96.9533,600——
2021-07-13$46.32$97.2345,500——
2021-07-12$46.88$98.4038,300——
2021-07-09$46.45$97.5034,600——
2021-07-08$45.24$94.9650,800——
2021-07-07$46.05$96.6657,100——
2021-07-06$46.19$96.9679,400——
2021-07-02$47.29$99.2738,000——
2021-07-01$47.94$100.6360,000——
2021-06-30$47.76$100.2556,800——
2021-06-29$47.78$100.2939,400——
2021-06-28$48.30$101.3980,100——
2021-06-25$49.20$103.27201,100——
2021-06-24$48.66$102.1441,000——
2021-06-23$47.99$100.7348,800——
2021-06-22$47.46$99.6245,600——
2021-06-21$47.50$99.7160,700——
2021-06-18$46.26$97.10231,300——
2021-06-17$46.73$98.0953,600——
2021-06-16$48.14$101.0537,000——
2021-06-15$47.60$99.9244,000——
2021-06-14$47.18$99.0344,900——
2021-06-11$47.13$98.9322,400——
2021-06-10$46.94$98.5337,100——
2021-06-09$47.66$100.0433,900——
2021-06-08$48.45$101.7039,800——
2021-06-07$48.54$101.8944,300——
2021-06-04$47.91$100.5728,000——
2021-06-03$47.79$100.3124,100——
2021-06-02$47.43$99.5629,700——
2021-06-01$47.98$100.7142,900——
2021-05-28$47.62$99.9619,200——
2021-05-27$47.32$99.3338,800——
2021-05-26$46.91$98.4725,000——
2021-05-25$46.25$97.0833,400——
2021-05-24$47.85$100.4435,400——
2021-05-21$47.96$100.6737,900——
2021-05-20$46.94$98.5368,800——
2021-05-19$46.91$98.4733,300——
2021-05-18$47.04$98.7432,900——
2021-05-17$47.81$100.3637,600——
2021-05-14$48.00$100.7634,000——
2021-05-13$47.90$100.5547,900——
2021-05-12$46.02$96.6044,600——
2021-05-11$46.40$97.4020,700——
2021-05-10$46.83$98.3036,500——
2021-05-07$47.61$99.9429,100——
2021-05-06$47.53$99.7764,700——
2021-05-05$47.57$99.8522,900——
2021-05-04$48.06$100.8825,800——
2021-05-03$48.10$100.9738,900——
2021-04-30$47.72$100.1756,400——
2021-04-29$47.48$99.6641,600——
2021-04-28$47.09$98.8552,100——
2021-04-27$46.95$98.5535,300——
2021-04-26$47.05$98.7625,500——
2021-04-23$47.57$99.8534,700——
2021-04-22$46.20$96.9819,500——
2021-04-21$46.99$98.6428,600——
2021-04-20$46.04$96.6434,100——
2021-04-19$47.36$99.4127,200——
2021-04-16$48.02$100.8037,000——
2021-04-15$47.45$99.6025,900——
2021-04-14$47.56$99.8328,300——
2021-04-13$47.43$98.8037,400——
2021-04-12$48.31$100.6421,700——
2021-04-09$47.83$99.6431,700——
2021-04-08$47.74$99.4523,000——
2021-04-07$47.40$98.7439,500——
2021-04-06$47.97$99.9342,500——
2021-04-05$48.58$101.2028,200——
2021-04-01$48.03$100.0539,900——
2021-03-31$47.86$99.7065,000——
2021-03-30$47.63$99.2237,600——
2021-03-29$47.70$99.3740,800——
2021-03-26$48.60$101.2431,800——
2021-03-25$47.17$98.2633,000——
2021-03-24$46.20$96.2434,900——
2021-03-23$46.35$96.5541,400——
2021-03-22$46.85$97.6030,900——
2021-03-19$47.91$99.80183,800——
2021-03-18$47.99$99.9730,200——
2021-03-17$47.83$99.6447,200——
2021-03-16$47.40$98.7446,900——
2021-03-15$47.75$99.4740,000——
2021-03-12$49.19$102.4738,200——
2021-03-11$48.19$100.3952,300——
2021-03-10$48.19$100.3961,900——
2021-03-09$46.70$97.2848,100——
2021-03-08$47.49$98.9357,200——
2021-03-05$45.12$93.9957,800——
2021-03-04$43.08$89.7455,000——
2021-03-03$43.11$89.8036,800——
2021-03-02$41.71$86.8923,300——
2021-03-01$42.15$87.8051,200——
2021-02-26$40.53$84.4342,300——
2021-02-25$41.31$86.0538,300——
2021-02-24$42.35$88.2267,500——
2021-02-23$41.47$86.3942,000——
2021-02-22$40.95$85.3048,100——
2021-02-19$39.93$83.1838,600——
2021-02-18$39.35$81.9735,700——
2021-02-17$39.85$83.0130,100——
2021-02-16$39.67$82.6441,300——
2021-02-12$39.59$82.4725,800——
2021-02-11$39.65$82.6054,300——
2021-02-10$40.45$84.2632,300——
2021-02-09$40.68$84.7442,300——
2021-02-08$40.26$83.8750,600——
2021-02-05$39.14$81.5321,200——
2021-02-04$39.55$82.3948,600——
2021-02-03$38.60$80.4147,400——
2021-02-02$38.29$79.7644,500——
2021-02-01$37.76$78.6636,800——
2021-01-29$37.55$78.2234,100——
2021-01-28$38.36$79.9150,400——
2021-01-27$37.11$77.3183,400——
2021-01-26$37.54$78.2035,700——
2021-01-25$37.31$77.7240,300——
2021-01-22$38.34$79.8737,500——
2021-01-21$37.95$79.0661,400——
2021-01-20$37.98$79.1249,000——
2021-01-19$38.43$80.0640,000——
2021-01-15$38.53$80.2621,000——
2021-01-14$38.93$81.1025,900——
2021-01-13$38.70$79.9330,200——
2021-01-12$39.22$81.0024,700——
2021-01-11$38.39$79.2941,400——
2021-01-08$38.66$79.8570,300——
2021-01-07$38.87$80.2838,200——
2021-01-06$39.48$81.5496,600——
2021-01-05$36.22$74.8138,900——
2021-01-04$35.96$74.2787,600——