NASDAQ:CDNS | Historical Stock Price | CADENCE DESIGN SYSTEMS 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
1987-06-10 to 2026-09-04
Data captured

Stock Price Chart

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

$0.98$3.26$10.89$36.35$121.37$405.251987-06-102026-08-27

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

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.33$1.33281,250——
1987-12-30$1.31$1.31632,700——
1987-12-29$1.22$1.22359,550——
1987-12-28$1.25$1.25184,950——
1987-12-24$1.33$1.33143,550——
1987-12-23$1.31$1.31660,150——
1987-12-22$1.11$1.11109,800——
1987-12-21$1.22$1.22166,050——
1987-12-18$1.22$1.22110,700——
1987-12-17$1.11$1.11298,800——
1987-12-16$1.08$1.08733,050——
1987-12-15$1.17$1.1767,950——
1987-12-14$1.14$1.14109,800——
1987-12-11$1.08$1.08257,400——
1987-12-10$1.03$1.0347,250——
1987-12-09$0.94$0.9473,350——
1987-12-08$0.92$0.926,750——
1987-12-07$0.86$0.8615,300——
1987-12-04$0.92$0.9259,850——
1987-12-03$0.92$0.925,400——
1987-12-02$1.00$1.0016,650——
1987-12-01$0.97$0.97197,550——
1987-11-30$1.00$1.00100,350——
1987-11-27$1.03$1.0347,250——
1987-11-25$1.06$1.06294,750——
1987-11-24$0.94$0.9473,800——
1987-11-23$1.08$1.0845,450——
1987-11-20$1.17$1.17132,300——
1987-11-19$1.25$1.250——
1987-11-18$1.25$1.2520,250——
1987-11-17$1.28$1.28103,050——
1987-11-16$1.33$1.33103,500——
1987-11-13$1.39$1.3921,600——
1987-11-12$1.36$1.3643,650——
1987-11-11$1.33$1.3342,750——
1987-11-10$1.31$1.3115,300——
1987-11-09$1.33$1.3311,700——
1987-11-06$1.39$1.396,300——
1987-11-05$1.42$1.4245,900——
1987-11-04$1.39$1.39326,700——
1987-11-03$1.42$1.42110,700——
1987-11-02$1.44$1.44117,900——
1987-10-30$1.42$1.42717,300——
1987-10-29$1.39$1.39198,000——
1987-10-28$1.28$1.2858,050——
1987-10-27$1.33$1.3376,050——
1987-10-26$1.28$1.2896,300——
1987-10-23$1.53$1.5373,800——
1987-10-22$1.64$1.6495,850——
1987-10-21$1.72$1.7281,000——
1987-10-20$1.56$1.5640,500——
1987-10-19$1.75$1.75489,600——
1987-10-16$2.06$2.0644,100——
1987-10-15$2.22$2.2229,250——
1987-10-14$2.22$2.2233,750——
1987-10-13$2.36$2.3652,200——
1987-10-12$2.28$2.2845,900——
1987-10-09$2.50$2.5089,100——
1987-10-08$2.42$2.42201,150——
1987-10-07$2.56$2.56220,050——
1987-10-06$2.50$2.50335,250——
1987-10-05$2.39$2.39241,650——
1987-10-02$2.28$2.28328,050——
1987-10-01$2.39$2.39555,750——
1987-09-30$2.06$2.0616,650——
1987-09-29$2.06$2.06391,050——
1987-09-28$2.03$2.036,750——
1987-09-25$2.03$2.0322,500——
1987-09-24$2.03$2.0349,500——
1987-09-23$2.03$2.0390,000——
1987-09-22$2.00$2.00116,550——
1987-09-21$1.97$1.9754,900——
1987-09-18$2.06$2.062,250——
1987-09-17$2.11$2.1199,000——
1987-09-16$2.06$2.06250,200——
1987-09-15$2.08$2.08131,850——
1987-09-14$2.08$2.08294,300——
1987-09-11$2.03$2.03175,500——
1987-09-10$1.97$1.9731,050——
1987-09-09$1.92$1.9213,500——
1987-09-08$1.94$1.9458,050——
1987-09-04$1.97$1.9791,350——
1987-09-03$1.92$1.925,400——
1987-09-02$1.92$1.9297,650——
1987-09-01$1.92$1.92337,500——
1987-08-31$1.92$1.92133,200——
1987-08-28$1.89$1.8944,100——
1987-08-27$1.83$1.8381,450——
1987-08-26$1.83$1.83153,450——
1987-08-25$1.78$1.78146,700——
1987-08-24$1.72$1.7271,100——
1987-08-21$1.75$1.75282,150——
1987-08-20$1.72$1.7267,050——
1987-08-19$1.75$1.7513,500——
1987-08-18$1.75$1.757,200——
1987-08-17$1.75$1.750——
1987-08-14$1.75$1.753,600——
1987-08-13$1.75$1.7550,850——
1987-08-12$1.75$1.7511,250——
1987-08-11$1.75$1.7573,800——
1987-08-10$1.72$1.721,800——
1987-08-07$1.78$1.7817,100——
1987-08-06$1.83$1.837,200——
1987-08-05$1.86$1.862,700——
1987-08-04$1.75$1.7553,550——
1987-08-03$1.72$1.72153,900——
1987-07-31$1.64$1.6440,950——
1987-07-30$1.64$1.64158,400——
1987-07-29$1.64$1.642,700——
1987-07-28$1.64$1.64151,200——
1987-07-27$1.64$1.64100,350——
1987-07-24$1.64$1.646,750——
1987-07-23$1.64$1.6472,450——
1987-07-22$1.64$1.64191,700——
1987-07-21$1.72$1.7212,150——
1987-07-20$1.61$1.6111,700——
1987-07-17$1.72$1.725,850——
1987-07-16$1.69$1.6928,800——
1987-07-15$1.61$1.6196,750——
1987-07-14$1.67$1.67115,200——
1987-07-13$1.61$1.6189,100——
1987-07-10$1.72$1.7212,150——
1987-07-09$1.72$1.72124,650——
1987-07-08$1.78$1.78274,050——
1987-07-07$1.81$1.81470,700——
1987-07-06$1.67$1.6795,850——
1987-07-02$1.72$1.72252,450——
1987-07-01$1.67$1.67290,700——
1987-06-30$1.47$1.4780,550——
1987-06-29$1.61$1.61355,500——
1987-06-26$1.78$1.78248,850——
1987-06-25$1.78$1.7815,300——
1987-06-24$1.81$1.81337,050——
1987-06-23$1.81$1.81554,850——
1987-06-22$1.83$1.83276,750——
1987-06-19$1.86$1.86638,100——
1987-06-18$1.83$1.83126,900——
1987-06-17$1.89$1.89891,450——
1987-06-16$1.83$1.83686,700——
1987-06-15$1.89$1.891,815,300——
1987-06-12$1.89$1.891,120,950——
1987-06-11$1.89$1.892,233,350——
1987-06-10$2.00$2.0010,395,450——