NYSE:CET | Historical Stock Price | CENTRAL SECURITIES 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$6.29$17.08$46.34$125.75$341.21$925.881980-03-172026-08-27

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$19.98$151.3727,400——
2012-12-28$19.21$145.5457,000——
2012-12-27$19.45$147.3613,700——
2012-12-26$19.45$147.3622,500——
2012-12-24$19.69$147.6610,300——
2012-12-21$19.63$147.2133,800——
2012-12-20$19.80$148.4917,200——
2012-12-19$19.67$147.5110,300——
2012-12-18$19.63$147.2149,400——
2012-12-17$19.41$145.5651,000——
2012-12-14$19.25$144.3631,400——
2012-12-13$19.27$144.5121,600——
2012-12-12$19.43$145.7119,000——
2012-12-11$19.49$146.1613,200——
2012-12-10$19.34$145.0415,600——
2012-12-07$19.32$144.8913,300——
2012-12-06$19.17$143.7615,600——
2012-12-05$19.17$143.7648,900——
2012-12-04$19.03$142.7149,000——
2012-12-03$19.16$143.696,100——
2012-11-30$19.25$144.3628,000——
2012-11-29$19.21$144.0622,200——
2012-11-28$19.15$143.6121,600——
2012-11-27$19.00$142.4937,300——
2012-11-26$19.00$142.4930,700——
2012-11-23$19.13$143.468,400——
2012-11-21$18.95$142.1124,400——
2012-11-20$18.93$141.9639,300——
2012-11-19$18.96$142.19114,600——
2012-11-16$18.96$142.1926,500——
2012-11-15$18.77$140.7616,500——
2012-11-14$19.08$143.0938,200——
2012-11-13$19.37$145.2636,900——
2012-11-12$19.90$145.1920,500——
2012-11-09$19.87$144.9729,500——
2012-11-08$19.79$144.3826,600——
2012-11-07$19.95$145.5531,800——
2012-11-06$20.31$148.1828,900——
2012-11-05$20.17$147.1639,900——
2012-11-02$20.12$146.796,100——
2012-11-01$20.26$147.8130,300——
2012-10-31$20.01$145.9941,300——
2012-10-26$20.00$145.9210,400——
2012-10-25$20.00$145.9220,000——
2012-10-24$20.02$146.0636,400——
2012-10-23$20.03$146.1326,900——
2012-10-22$20.08$146.5026,800——
2012-10-19$20.19$147.308,100——
2012-10-18$20.42$148.9823,700——
2012-10-17$20.48$149.4220,600——
2012-10-16$20.45$149.2029,100——
2012-10-15$20.24$147.6728,600——
2012-10-12$20.02$146.069,700——
2012-10-11$20.08$146.5029,800——
2012-10-10$20.02$146.0623,900——
2012-10-09$20.09$146.5730,600——
2012-10-08$20.18$147.2317,800——
2012-10-05$20.21$147.4531,800——
2012-10-04$20.20$147.3813,900——
2012-10-03$20.13$146.8620,100——
2012-10-02$20.11$146.7217,200——
2012-10-01$20.15$147.0115,300——
2012-09-28$20.17$147.1611,200——
2012-09-27$20.28$147.9621,400——
2012-09-26$20.02$146.0634,300——
2012-09-25$20.24$147.6727,800——
2012-09-24$20.39$148.7620,400——
2012-09-21$20.56$150.008,400——
2012-09-20$20.47$149.3411,800——
2012-09-19$20.51$149.6413,600——
2012-09-18$20.47$149.3414,500——
2012-09-17$20.52$149.7115,200——
2012-09-14$20.53$149.7817,200——
2012-09-13$20.45$149.2033,800——
2012-09-12$20.33$148.3226,000——
2012-09-11$20.26$147.8117,100——
2012-09-10$20.25$147.7423,800——
2012-09-07$20.27$147.8914,900——
2012-09-06$20.18$147.2317,300——
2012-09-05$20.02$146.067,200——
2012-09-04$20.04$146.2114,700——
2012-08-31$20.09$146.5716,200——
2012-08-30$19.96$145.6210,600——
2012-08-29$20.05$146.289,800——
2012-08-28$20.05$146.286,900——
2012-08-27$20.12$146.7913,300——
2012-08-24$20.05$146.2816,700——
2012-08-23$20.07$146.4316,500——
2012-08-22$20.10$146.6513,300——
2012-08-21$20.17$147.1615,800——
2012-08-20$20.21$147.4510,500——
2012-08-17$20.25$147.7413,800——
2012-08-16$20.29$148.0321,500——
2012-08-15$20.17$147.1619,300——
2012-08-14$20.22$147.5210,700——
2012-08-13$20.18$147.2314,200——
2012-08-10$20.22$147.528,000——
2012-08-09$20.21$147.454,700——
2012-08-08$20.11$146.729,700——
2012-08-07$20.19$147.3032,300——
2012-08-06$20.06$146.3534,100——
2012-08-03$19.95$145.5515,800——
2012-08-02$19.67$143.5113,200——
2012-08-01$19.85$144.8212,000——
2012-07-31$19.83$144.6816,600——
2012-07-30$19.96$145.6228,900——
2012-07-27$20.00$145.9227,500——
2012-07-26$19.66$143.4412,300——
2012-07-25$19.50$142.2711,500——
2012-07-24$19.47$142.0510,300——
2012-07-23$19.73$143.958,700——
2012-07-20$19.90$145.192,100——
2012-07-19$19.95$145.5545,000——
2012-07-18$19.94$145.4815,400——
2012-07-17$19.87$144.976,900——
2012-07-16$19.78$144.3110,800——
2012-07-13$19.92$145.3319,600——
2012-07-12$19.75$144.098,900——
2012-07-11$19.70$143.735,100——
2012-07-10$19.89$145.1110,400——
2012-07-09$19.92$145.3311,900——
2012-07-06$20.01$145.9916,400——
2012-07-05$20.18$147.2316,800——
2012-07-03$20.25$147.7418,500——
2012-07-02$20.30$148.1015,500——
2012-06-29$20.28$147.967,800——
2012-06-28$19.91$145.269,900——
2012-06-27$20.11$146.7221,900——
2012-06-26$19.73$143.9513,200——
2012-06-25$19.71$143.8011,600——
2012-06-22$19.93$145.4116,100——
2012-06-21$19.82$144.6014,500——
2012-06-20$20.07$146.438,000——
2012-06-19$20.12$146.7914,400——
2012-06-18$20.04$146.217,300——
2012-06-15$19.96$145.628,000——
2012-06-14$19.97$145.705,200——
2012-06-13$19.83$144.684,200——
2012-06-12$19.99$145.8414,100——
2012-06-11$19.92$145.3314,700——
2012-06-08$20.06$146.3516,900——
2012-06-07$20.09$145.1138,400——
2012-06-06$20.03$144.6820,700——
2012-06-05$19.86$143.458,800——
2012-06-04$19.90$143.7428,000——
2012-06-01$19.89$143.6715,300——
2012-05-31$20.19$145.8419,400——
2012-05-30$20.35$146.997,100——
2012-05-29$20.49$148.0010,100——
2012-05-25$20.35$146.991,100——
2012-05-24$20.35$146.9922,300——
2012-05-23$20.44$147.6428,400——
2012-05-22$20.27$146.4126,200——
2012-05-21$20.38$147.2124,200——
2012-05-18$20.29$146.5629,000——
2012-05-17$20.61$148.8720,500——
2012-05-16$20.79$150.1717,400——
2012-05-15$21.00$151.6923,700——
2012-05-14$21.14$152.7036,500——
2012-05-11$21.46$155.019,200——
2012-05-10$21.53$155.515,900——
2012-05-09$21.33$154.0710,300——
2012-05-08$21.41$154.6521,700——
2012-05-07$21.32$154.0023,800——
2012-05-04$21.70$156.7424,900——
2012-05-03$21.88$158.0423,800——
2012-05-02$21.89$158.1217,400——
2012-05-01$21.96$158.6221,000——
2012-04-30$21.83$157.689,900——
2012-04-27$22.00$158.9118,700——
2012-04-26$21.96$158.6218,200——
2012-04-25$21.82$157.6137,200——
2012-04-24$21.61$156.0943,900——
2012-04-23$21.44$154.8621,700——
2012-04-20$21.56$155.7312,000——
2012-04-19$21.44$154.863,900——
2012-04-18$21.60$156.0217,000——
2012-04-17$21.56$155.7316,600——
2012-04-16$21.43$154.7913,200——
2012-04-13$21.47$155.0812,700——
2012-04-12$21.61$156.0910,900——
2012-04-11$21.40$154.587,400——
2012-04-10$21.36$154.2915,400——
2012-04-09$21.69$156.6715,200——
2012-04-05$21.92$158.336,400——
2012-04-04$21.92$158.3314,700——
2012-04-03$22.20$160.3517,600——
2012-04-02$22.21$160.4311,900——
2012-03-30$22.12$159.7810,100——
2012-03-29$22.03$159.1319,800——
2012-03-28$21.95$158.5514,900——
2012-03-27$22.00$158.9116,900——
2012-03-26$22.00$158.9126,800——
2012-03-23$21.85$157.8310,100——
2012-03-22$21.77$157.258,100——
2012-03-21$21.88$158.0411,800——
2012-03-20$21.90$158.1914,500——
2012-03-19$21.96$158.6212,800——
2012-03-16$21.98$158.773,500——
2012-03-15$21.97$158.6916,600——
2012-03-14$21.98$158.778,400——
2012-03-13$22.00$158.9122,400——
2012-03-12$21.81$157.549,200——
2012-03-09$21.89$158.127,900——
2012-03-08$21.76$157.187,200——
2012-03-07$21.59$155.957,100——
2012-03-06$21.54$155.594,200——
2012-03-05$21.80$157.4714,700——
2012-03-02$21.95$158.557,000——
2012-03-01$21.98$158.7720,200——
2012-02-29$21.98$158.774,200——
2012-02-28$22.08$159.496,500——
2012-02-27$22.00$158.9126,800——
2012-02-24$21.97$158.6915,100——
2012-02-23$21.97$158.6912,200——
2012-02-22$22.00$158.9112,900——
2012-02-21$22.06$159.348,000——
2012-02-17$22.06$159.346,700——
2012-02-16$22.00$158.9117,000——
2012-02-15$21.92$158.333,700——
2012-02-14$21.83$157.6818,100——
2012-02-13$21.98$158.7714,000——
2012-02-10$21.93$158.4030,800——
2012-02-09$22.10$159.6310,300——
2012-02-08$21.95$158.5512,400——
2012-02-07$21.81$157.547,800——
2012-02-06$21.82$157.616,400——
2012-02-03$21.90$158.1915,100——
2012-02-02$21.68$156.6010,500——
2012-02-01$21.59$155.9525,100——
2012-01-31$21.46$155.0114,400——
2012-01-30$21.60$156.0221,300——
2012-01-27$21.59$155.9538,900——
2012-01-26$21.39$154.5015,600——
2012-01-25$21.58$155.888,700——
2012-01-24$21.40$154.5810,600——
2012-01-23$21.30$153.8521,300——
2012-01-20$21.13$152.6310,600——
2012-01-19$21.12$152.5513,300——
2012-01-18$21.05$152.0521,900——
2012-01-17$20.85$150.6017,800——
2012-01-13$20.80$150.2412,100——
2012-01-12$20.93$151.1819,300——
2012-01-11$20.92$151.119,800——
2012-01-10$20.86$150.6838,500——
2012-01-09$20.73$149.7428,600——
2012-01-06$20.66$149.2343,400——
2012-01-05$20.58$148.6516,000——
2012-01-04$20.59$148.739,700——
2012-01-03$20.75$149.8813,200——