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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$37.63$87.4537,400——
2023-12-28$38.74$90.0353,900——
2023-12-27$38.75$90.0538,100——
2023-12-26$38.85$90.2839,800——
2023-12-22$38.22$88.8242,000——
2023-12-21$38.39$89.2137,200——
2023-12-20$38.25$88.8937,000——
2023-12-19$38.70$89.9351,600——
2023-12-18$38.07$88.4742,300——
2023-12-15$37.86$87.98125,300——
2023-12-14$38.89$90.3860,800——
2023-12-13$37.95$88.1978,500——
2023-12-12$35.45$82.3832,300——
2023-12-11$36.16$84.0329,700——
2023-12-08$36.52$84.8722,700——
2023-12-07$36.37$84.5222,200——
2023-12-06$35.40$82.2629,500——
2023-12-05$35.75$83.0824,300——
2023-12-04$36.21$84.1523,400——
2023-12-01$35.98$83.6157,200——
2023-11-30$33.75$78.4374,400——
2023-11-29$34.48$80.1339,300——
2023-11-28$33.52$77.9020,300——
2023-11-27$34.02$79.0633,200——
2023-11-24$34.00$79.019,300——
2023-11-22$33.46$77.7618,800——
2023-11-21$33.47$77.7822,900——
2023-11-20$34.47$80.1030,700——
2023-11-17$34.73$80.7139,300——
2023-11-16$34.47$80.1017,300——
2023-11-15$34.61$80.4338,900——
2023-11-14$35.23$81.8763,900——
2023-11-13$32.59$75.7328,300——
2023-11-10$32.22$74.8747,300——
2023-11-09$32.01$74.3938,500——
2023-11-08$32.39$75.2755,200——
2023-11-07$33.33$77.4561,000——
2023-11-06$32.57$75.6950,800——
2023-11-03$32.28$75.0152,800——
2023-11-02$30.63$71.1846,600——
2023-11-01$28.88$67.1166,300——
2023-10-31$29.16$67.76105,600——
2023-10-30$28.50$66.2341,300——
2023-10-27$27.97$65.0044,700——
2023-10-26$28.16$65.4443,600——
2023-10-25$27.45$63.7950,800——
2023-10-24$27.10$62.9858,000——
2023-10-23$27.14$63.0750,200——
2023-10-20$27.09$62.9568,900——
2023-10-19$27.32$63.4937,700——
2023-10-18$27.28$63.4038,700——
2023-10-17$27.65$64.2590,200——
2023-10-16$27.19$63.1972,000——
2023-10-13$26.82$62.3368,400——
2023-10-12$27.36$63.5852,200——
2023-10-11$28.20$64.5644,400——
2023-10-10$27.97$64.0341,800——
2023-10-09$27.77$63.5760,400——
2023-10-06$27.70$63.4146,200——
2023-10-05$28.05$64.2187,800——
2023-10-04$27.81$63.6637,900——
2023-10-03$27.15$62.1534,300——
2023-10-02$27.87$63.8040,700——
2023-09-29$28.22$64.6049,300——
2023-09-28$28.22$64.6048,100——
2023-09-27$28.40$65.0146,500——
2023-09-26$28.44$65.1165,600——
2023-09-25$28.30$64.7956,300——
2023-09-22$28.20$64.56110,400——
2023-09-21$28.83$66.0031,800——
2023-09-20$29.11$66.6433,700——
2023-09-19$29.29$67.0530,700——
2023-09-18$29.58$67.7228,900——
2023-09-15$29.96$68.59136,900——
2023-09-14$31.05$71.0829,800——
2023-09-13$30.71$70.3031,200——
2023-09-12$30.66$70.1920,000——
2023-09-11$30.50$69.8236,700——
2023-09-08$31.67$72.5035,600——
2023-09-07$32.00$73.2678,400——
2023-09-06$32.18$73.6724,600——
2023-09-05$32.67$74.7928,400——
2023-09-01$33.26$76.1429,800——
2023-08-31$32.79$75.0640,200——
2023-08-30$32.89$75.2922,800——
2023-08-29$32.91$75.3417,800——
2023-08-28$32.94$75.4123,700——
2023-08-25$32.47$74.3323,800——
2023-08-24$32.71$74.8827,300——
2023-08-23$32.71$74.8819,400——
2023-08-22$32.67$74.7930,900——
2023-08-21$33.88$77.5625,700——
2023-08-18$34.32$78.5722,400——
2023-08-17$34.71$79.4618,200——
2023-08-16$34.07$77.9928,300——
2023-08-15$34.53$79.0527,800——
2023-08-14$35.91$82.2168,400——
2023-08-11$36.39$83.3125,300——
2023-08-10$36.13$82.7124,200——
2023-08-09$36.20$82.8738,600——
2023-08-08$36.40$83.3322,200——
2023-08-07$36.75$84.1338,700——
2023-08-04$35.89$82.1628,200——
2023-08-03$35.30$80.8155,400——
2023-08-02$35.00$80.1238,800——
2023-08-01$34.76$79.5737,000——
2023-07-31$34.58$79.1661,400——
2023-07-28$34.89$79.8741,900——
2023-07-27$34.66$79.3548,600——
2023-07-26$34.84$79.7650,800——
2023-07-25$34.01$77.8639,900——
2023-07-24$34.07$77.9937,500——
2023-07-21$32.98$75.5036,200——
2023-07-20$33.36$76.3755,000——
2023-07-19$33.17$75.9357,300——
2023-07-18$32.02$73.3053,400——
2023-07-17$30.68$70.2349,500——
2023-07-14$29.95$68.5640,100——
2023-07-13$30.26$69.2736,800——
2023-07-12$30.62$69.1442,200——
2023-07-11$30.32$68.4651,400——
2023-07-10$29.94$67.6047,300——
2023-07-07$29.96$67.65124,400——
2023-07-06$29.48$66.56130,900——
2023-07-05$30.51$68.8952,600——
2023-07-03$30.87$69.7032,200——
2023-06-30$30.97$69.9341,300——
2023-06-29$31.58$71.3044,200——
2023-06-28$31.12$70.2652,700——
2023-06-27$31.49$71.1059,700——
2023-06-26$31.91$72.0572,400——
2023-06-23$32.78$74.01438,500——
2023-06-22$32.22$72.7555,700——
2023-06-21$32.67$73.7651,800——
2023-06-20$32.66$73.7446,100——
2023-06-16$32.93$74.3578,400——
2023-06-15$33.16$74.8739,900——
2023-06-14$32.53$73.4553,400——
2023-06-13$33.45$75.5354,500——
2023-06-12$32.41$73.1843,000——
2023-06-09$32.51$73.4035,600——
2023-06-08$33.35$75.3053,300——
2023-06-07$33.57$75.8062,600——
2023-06-06$31.56$71.2676,800——
2023-06-05$29.04$65.5789,000——
2023-06-02$29.47$66.54147,300——
2023-06-01$29.82$67.3358,200——
2023-05-31$29.51$66.6365,800——
2023-05-30$30.65$69.2037,900——
2023-05-26$31.22$70.4957,000——
2023-05-25$30.73$69.3833,500——
2023-05-24$30.99$69.9737,000——
2023-05-23$31.78$71.7554,600——
2023-05-22$31.61$71.3738,400——
2023-05-19$31.01$70.0262,200——
2023-05-18$31.50$71.1243,200——
2023-05-17$31.60$71.3551,200——
2023-05-16$29.66$66.9737,400——
2023-05-15$29.51$66.6356,800——
2023-05-12$29.21$65.9546,000——
2023-05-11$29.64$66.9239,400——
2023-05-10$29.86$67.4238,100——
2023-05-09$29.61$66.8631,300——
2023-05-08$29.46$66.5248,100——
2023-05-05$30.28$68.3750,200——
2023-05-04$28.98$65.4375,600——
2023-05-03$29.96$67.6558,600——
2023-05-02$30.52$68.9158,400——
2023-05-01$31.82$71.8449,100——
2023-04-28$31.95$72.1456,100——
2023-04-27$31.84$71.8939,300——
2023-04-26$31.40$70.9041,200——
2023-04-25$32.30$72.9336,300——
2023-04-24$33.28$75.1428,100——
2023-04-21$33.39$75.3932,500——
2023-04-20$33.56$75.7725,900——
2023-04-19$33.68$76.0440,900——
2023-04-18$32.99$74.4937,500——
2023-04-17$33.85$76.4340,800——
2023-04-14$33.43$75.4835,900——
2023-04-13$34.33$77.5128,300——
2023-04-12$34.38$76.6835,500——
2023-04-11$34.78$77.5731,200——
2023-04-10$35.00$78.0648,700——
2023-04-06$35.14$78.3741,900——
2023-04-05$35.38$78.9144,800——
2023-04-04$35.25$78.6243,800——
2023-04-03$35.73$79.6985,500——
2023-03-31$36.19$80.71101,000——
2023-03-30$35.43$79.0273,400——
2023-03-29$36.86$82.2147,300——
2023-03-28$37.75$84.1948,200——
2023-03-27$37.58$83.8138,000——
2023-03-24$37.56$83.7740,300——
2023-03-23$36.46$81.3233,900——
2023-03-22$37.20$82.9770,300——
2023-03-21$38.71$86.3375,500——
2023-03-20$37.35$83.30100,000——
2023-03-17$37.45$83.52153,000——
2023-03-16$37.50$83.6453,500——
2023-03-15$36.21$80.7668,300——
2023-03-14$36.04$80.3894,800——
2023-03-13$36.36$81.0999,900——
2023-03-10$38.21$85.2261,700——
2023-03-09$38.78$86.4953,300——
2023-03-08$40.34$89.9755,400——
2023-03-07$40.13$89.5027,200——
2023-03-06$40.72$90.8246,900——
2023-03-03$41.38$92.2923,800——
2023-03-02$41.21$91.9127,600——
2023-03-01$41.38$92.2931,000——
2023-02-28$41.15$91.7896,900——
2023-02-27$41.46$92.4724,800——
2023-02-24$41.57$92.7131,900——
2023-02-23$42.16$94.0329,900——
2023-02-22$41.68$92.9637,300——
2023-02-21$41.85$93.3443,700——
2023-02-17$42.35$94.4541,900——
2023-02-16$41.65$92.8931,700——
2023-02-15$41.78$93.1835,800——
2023-02-14$41.29$92.0944,700——
2023-02-13$41.75$93.1145,000——
2023-02-10$41.52$92.6039,600——
2023-02-09$41.47$92.4940,500——
2023-02-08$41.40$92.3326,800——
2023-02-07$41.73$93.0730,700——
2023-02-06$41.76$93.1439,300——
2023-02-03$41.79$93.2060,300——
2023-02-02$40.84$91.0854,000——
2023-02-01$39.95$89.1092,900——
2023-01-31$42.23$94.1893,500——
2023-01-30$41.55$92.6730,400——
2023-01-27$41.56$92.6922,700——
2023-01-26$41.12$91.7136,300——
2023-01-25$41.24$91.9839,900——
2023-01-24$41.88$93.4022,600——
2023-01-23$42.09$93.8738,000——
2023-01-20$42.18$94.0746,800——
2023-01-19$41.65$92.8930,900——
2023-01-18$41.26$92.0242,500——
2023-01-17$42.00$93.6741,900——
2023-01-13$42.34$94.4326,700——
2023-01-12$42.20$94.1219,600——
2023-01-11$42.22$93.2326,900——
2023-01-10$42.08$92.9221,600——
2023-01-09$41.72$92.1229,200——
2023-01-06$42.32$93.4537,400——
2023-01-05$41.47$91.5720,100——
2023-01-04$41.96$92.6526,800——
2023-01-03$41.84$92.3940,000——