NASDAQ:CHEF | Historical Stock Price | Chefs' Warehouse, 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
2011-07-28 to 2026-09-04
Data captured

Stock Price Chart

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

$8.63$14.63$24.82$42.10$71.40$121.122011-07-282026-08-27

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$15.81$15.8172,100——
2012-12-28$15.40$15.4051,600——
2012-12-27$15.29$15.2917,000——
2012-12-26$15.26$15.2637,800——
2012-12-24$15.32$15.328,100——
2012-12-21$15.60$15.6099,000——
2012-12-20$15.30$15.3040,800——
2012-12-19$15.50$15.5025,300——
2012-12-18$15.39$15.3943,700——
2012-12-17$15.35$15.3528,700——
2012-12-14$15.16$15.1616,400——
2012-12-13$15.29$15.2953,400——
2012-12-12$14.68$14.6828,900——
2012-12-11$14.80$14.8055,900——
2012-12-10$15.00$15.0013,900——
2012-12-07$15.33$15.3327,600——
2012-12-06$15.66$15.6615,300——
2012-12-05$15.38$15.3836,100——
2012-12-04$15.38$15.3839,100——
2012-12-03$15.52$15.5290,100——
2012-11-30$15.81$15.8132,300——
2012-11-29$15.91$15.9126,000——
2012-11-28$15.63$15.6313,800——
2012-11-27$15.52$15.5223,900——
2012-11-26$15.96$15.9633,900——
2012-11-23$15.70$15.7012,200——
2012-11-21$15.27$15.2718,200——
2012-11-20$15.19$15.1937,400——
2012-11-19$15.36$15.36125,400——
2012-11-16$15.04$15.0440,600——
2012-11-15$15.08$15.0853,900——
2012-11-14$15.13$15.13100,700——
2012-11-13$15.13$15.1335,900——
2012-11-12$15.03$15.03105,100——
2012-11-09$14.68$14.6858,900——
2012-11-08$14.44$14.4448,700——
2012-11-07$14.16$14.16141,000——
2012-11-06$14.04$14.0487,000——
2012-11-05$14.54$14.5472,700——
2012-11-02$14.76$14.76162,300——
2012-11-01$15.28$15.2898,100——
2012-10-31$15.51$15.5138,500——
2012-10-26$15.61$15.6111,700——
2012-10-25$15.81$15.8132,800——
2012-10-24$16.80$16.8088,400——
2012-10-23$16.76$16.7629,600——
2012-10-22$16.95$16.9519,600——
2012-10-19$16.97$16.9773,600——
2012-10-18$17.06$17.0622,400——
2012-10-17$17.12$17.1233,500——
2012-10-16$16.42$16.4239,600——
2012-10-15$15.57$15.5769,700——
2012-10-12$15.56$15.5623,100——
2012-10-11$15.87$15.8711,000——
2012-10-10$15.88$15.8885,100——
2012-10-09$15.77$15.7765,400——
2012-10-08$16.05$16.0578,800——
2012-10-05$16.58$16.5866,300——
2012-10-04$16.85$16.8533,500——
2012-10-03$16.75$16.7543,200——
2012-10-02$16.92$16.9240,100——
2012-10-01$16.49$16.4950,100——
2012-09-28$16.38$16.3845,600——
2012-09-27$16.48$16.4845,900——
2012-09-26$16.53$16.5393,300——
2012-09-25$16.75$16.7552,400——
2012-09-24$16.77$16.7741,200——
2012-09-21$16.91$16.9158,300——
2012-09-20$16.73$16.7343,700——
2012-09-19$16.87$16.8796,400——
2012-09-18$16.88$16.8885,200——
2012-09-17$16.60$16.6062,600——
2012-09-14$16.56$16.5678,600——
2012-09-13$16.16$16.16160,300——
2012-09-12$15.65$15.6567,300——
2012-09-11$16.00$16.0066,400——
2012-09-10$15.80$15.80130,300——
2012-09-07$15.69$15.6984,900——
2012-09-06$15.47$15.47166,100——
2012-09-05$14.55$14.55297,200——
2012-09-04$14.73$14.73193,700——
2012-08-31$15.37$15.3796,500——
2012-08-30$15.77$15.7728,300——
2012-08-29$16.09$16.09244,300——
2012-08-28$16.06$16.06122,700——
2012-08-27$16.27$16.2765,400——
2012-08-24$15.53$15.5339,900——
2012-08-23$15.67$15.6716,100——
2012-08-22$15.69$15.6950,600——
2012-08-21$15.67$15.67140,900——
2012-08-20$15.41$15.4195,500——
2012-08-17$15.68$15.6858,900——
2012-08-16$15.49$15.4975,900——
2012-08-15$15.13$15.1345,100——
2012-08-14$14.90$14.9080,300——
2012-08-13$14.63$14.63108,500——
2012-08-10$14.42$14.4264,500——
2012-08-09$14.54$14.5426,700——
2012-08-08$14.56$14.5677,600——
2012-08-07$14.09$14.09193,300——
2012-08-06$13.96$13.96110,800——
2012-08-03$13.79$13.79977,800——
2012-08-02$12.58$12.58449,200——
2012-08-01$13.11$13.11767,700——
2012-07-31$16.15$16.15108,600——
2012-07-30$16.20$16.2037,000——
2012-07-27$16.58$16.5868,600——
2012-07-26$16.39$16.3950,600——
2012-07-25$16.14$16.1449,300——
2012-07-24$15.98$15.98162,100——
2012-07-23$16.16$16.1661,400——
2012-07-20$16.70$16.7089,500——
2012-07-19$17.38$17.3892,600——
2012-07-18$17.87$17.87107,800——
2012-07-17$17.89$17.8943,600——
2012-07-16$17.83$17.8336,500——
2012-07-13$17.85$17.85172,800——
2012-07-12$17.93$17.9391,300——
2012-07-11$17.90$17.9096,900——
2012-07-10$18.00$18.0061,500——
2012-07-09$18.00$18.0069,900——
2012-07-06$17.95$17.95103,000——
2012-07-05$18.21$18.2198,500——
2012-07-03$18.15$18.1544,900——
2012-07-02$18.00$18.00284,200——
2012-06-29$18.05$18.0571,600——
2012-06-28$17.59$17.5949,600——
2012-06-27$17.56$17.5644,700——
2012-06-26$17.21$17.21216,800——
2012-06-25$17.57$17.5730,000——
2012-06-22$17.80$17.80388,800——
2012-06-21$17.95$17.95214,000——
2012-06-20$18.00$18.00107,400——
2012-06-19$18.18$18.1846,000——
2012-06-18$17.92$17.92136,200——
2012-06-15$18.05$18.0545,800——
2012-06-14$17.97$17.9727,700——
2012-06-13$17.85$17.8536,800——
2012-06-12$17.77$17.7742,400——
2012-06-11$17.91$17.9180,100——
2012-06-08$18.03$18.03135,600——
2012-06-07$17.95$17.9543,600——
2012-06-06$18.97$18.9756,000——
2012-06-05$18.19$18.1962,400——
2012-06-04$18.24$18.24122,200——
2012-06-01$18.65$18.65108,300——
2012-05-31$19.05$19.05477,900——
2012-05-30$19.28$19.28280,400——
2012-05-29$19.38$19.38110,800——
2012-05-25$19.87$19.8742,800——
2012-05-24$18.99$18.9997,800——
2012-05-23$19.21$19.21226,300——
2012-05-22$20.58$20.5872,700——
2012-05-21$20.12$20.12103,500——
2012-05-18$20.00$20.00129,000——
2012-05-17$20.53$20.5379,000——
2012-05-16$20.73$20.7382,000——
2012-05-15$20.13$20.1334,900——
2012-05-14$20.22$20.2258,000——
2012-05-11$20.18$20.1897,800——
2012-05-10$20.79$20.7973,000——
2012-05-09$20.87$20.87140,000——
2012-05-08$20.60$20.60111,500——
2012-05-07$20.01$20.01144,600——
2012-05-04$19.27$19.27982,900——
2012-05-03$24.05$24.05101,200——
2012-05-02$24.89$24.8958,000——
2012-05-01$25.00$25.00215,000——
2012-04-30$24.18$24.1861,400——
2012-04-27$24.93$24.9332,900——
2012-04-26$24.91$24.9130,800——
2012-04-25$25.20$25.2096,100——
2012-04-24$24.09$24.0984,800——
2012-04-23$23.25$23.2567,100——
2012-04-20$23.88$23.8840,400——
2012-04-19$23.93$23.9345,900——
2012-04-18$23.91$23.9177,100——
2012-04-17$24.45$24.45164,700——
2012-04-16$24.06$24.06186,500——
2012-04-13$24.17$24.17131,800——
2012-04-12$22.25$22.25128,200——
2012-04-11$22.58$22.5855,700——
2012-04-10$21.54$21.5445,600——
2012-04-09$21.92$21.9281,600——
2012-04-05$22.73$22.7378,400——
2012-04-04$21.50$21.5067,500——
2012-04-03$22.79$22.79241,200——
2012-04-02$23.16$23.1667,800——
2012-03-30$23.14$23.14196,800——
2012-03-29$22.18$22.1814,400——
2012-03-28$22.16$22.1643,700——
2012-03-27$22.67$22.6730,200——
2012-03-26$22.50$22.50109,800——
2012-03-23$21.83$21.8355,500——
2012-03-22$21.69$21.6937,500——
2012-03-21$21.53$21.53105,800——
2012-03-20$21.65$21.6592,400——
2012-03-19$22.60$22.6069,400——
2012-03-16$22.57$22.5759,200——
2012-03-15$22.84$22.8437,600——
2012-03-14$22.72$22.72105,100——
2012-03-13$22.80$22.8069,100——
2012-03-12$21.89$21.8930,300——
2012-03-09$21.34$21.3449,000——
2012-03-08$21.46$21.4642,100——
2012-03-07$21.05$21.05115,100——
2012-03-06$21.28$21.2885,000——
2012-03-05$21.27$21.2778,700——
2012-03-02$20.72$20.7289,200——
2012-03-01$20.71$20.7189,600——
2012-02-29$21.00$21.00187,300——
2012-02-28$20.22$20.22146,800——
2012-02-27$19.72$19.7299,900——
2012-02-24$19.87$19.8730,500——
2012-02-23$19.96$19.9620,100——
2012-02-22$19.97$19.9750,600——
2012-02-21$20.36$20.3623,200——
2012-02-17$20.36$20.3646,100——
2012-02-16$20.49$20.4940,300——
2012-02-15$19.91$19.9165,400——
2012-02-14$19.70$19.70121,700——
2012-02-13$20.08$20.0847,000——
2012-02-10$20.06$20.0663,800——
2012-02-09$20.53$20.5345,800——
2012-02-08$20.59$20.5943,700——
2012-02-07$20.58$20.5830,100——
2012-02-06$20.33$20.3379,000——
2012-02-03$20.50$20.5077,400——
2012-02-02$20.66$20.6634,800——
2012-02-01$20.31$20.31133,400——
2012-01-31$21.09$21.09105,000——
2012-01-30$20.63$20.6399,300——
2012-01-27$20.42$20.4253,700——
2012-01-26$20.51$20.51114,000——
2012-01-25$20.28$20.28115,200——
2012-01-24$19.29$19.2942,800——
2012-01-23$18.60$18.6060,500——
2012-01-20$18.80$18.80103,200——
2012-01-19$18.76$18.76134,800——
2012-01-18$18.78$18.78314,800——
2012-01-17$17.50$17.5091,400——
2012-01-13$17.17$17.1744,000——
2012-01-12$17.16$17.1668,900——
2012-01-11$16.80$16.80184,000——
2012-01-10$17.25$17.2551,700——
2012-01-09$17.51$17.51120,700——
2012-01-06$17.48$17.4852,200——
2012-01-05$17.52$17.5295,000——
2012-01-04$17.40$17.4088,600——
2012-01-03$17.82$17.82130,300——