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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.69$25.69363,500——
2020-12-30$25.55$25.55405,700——
2020-12-29$24.67$24.67342,100——
2020-12-28$24.45$24.45440,000——
2020-12-24$23.89$23.89505,900——
2020-12-23$25.08$25.08361,500——
2020-12-22$24.50$24.50413,300——
2020-12-21$24.10$24.10617,800——
2020-12-18$24.59$24.59925,200——
2020-12-17$24.39$24.39449,700——
2020-12-16$23.85$23.85471,600——
2020-12-15$23.78$23.781,071,300——
2020-12-14$23.30$23.30676,100——
2020-12-11$23.40$23.40998,900——
2020-12-10$25.72$25.72505,200——
2020-12-09$26.08$26.08593,500——
2020-12-08$25.16$25.16425,200——
2020-12-07$24.34$24.34804,800——
2020-12-04$26.16$26.16540,900——
2020-12-03$24.88$24.88648,000——
2020-12-02$24.31$24.31497,000——
2020-12-01$23.65$23.65775,500——
2020-11-30$23.05$23.05638,000——
2020-11-27$22.69$22.69374,300——
2020-11-25$22.83$22.83422,200——
2020-11-24$23.15$23.151,049,200——
2020-11-23$20.47$20.47758,400——
2020-11-20$19.33$19.33514,200——
2020-11-19$20.07$20.07346,800——
2020-11-18$19.77$19.77787,600——
2020-11-17$20.80$20.80644,700——
2020-11-16$20.32$20.321,133,700——
2020-11-13$19.45$19.45879,100——
2020-11-12$18.56$18.56999,800——
2020-11-11$18.89$18.891,876,500——
2020-11-10$21.90$21.902,655,900——
2020-11-09$20.06$20.064,490,100——
2020-11-06$14.06$14.06552,300——
2020-11-05$13.73$13.73609,300——
2020-11-04$13.02$13.02513,900——
2020-11-03$13.52$13.52542,200——
2020-11-02$13.42$13.42995,800——
2020-10-30$13.52$13.52898,300——
2020-10-29$13.52$13.52893,300——
2020-10-28$12.99$12.992,738,700——
2020-10-27$15.57$15.57775,500——
2020-10-26$15.54$15.54832,500——
2020-10-23$16.88$16.88522,100——
2020-10-22$16.51$16.51565,300——
2020-10-21$15.74$15.74273,800——
2020-10-20$15.85$15.85546,400——
2020-10-19$16.22$16.22723,700——
2020-10-16$15.78$15.78413,000——
2020-10-15$16.01$16.01287,100——
2020-10-14$15.73$15.73465,300——
2020-10-13$15.56$15.56408,500——
2020-10-12$15.75$15.75385,800——
2020-10-09$15.75$15.75848,700——
2020-10-08$15.65$15.65755,800——
2020-10-07$14.86$14.86775,000——
2020-10-06$14.94$14.94612,900——
2020-10-05$14.80$14.801,059,800——
2020-10-02$15.60$15.60748,700——
2020-10-01$15.39$15.39895,700——
2020-09-30$14.54$14.54854,400——
2020-09-29$14.11$14.11692,000——
2020-09-28$14.36$14.36548,000——
2020-09-25$13.99$13.99546,100——
2020-09-24$13.75$13.75515,600——
2020-09-23$13.98$13.98731,300——
2020-09-22$14.76$14.76664,600——
2020-09-21$14.58$14.581,597,200——
2020-09-18$16.99$16.991,612,900——
2020-09-17$17.60$17.60698,800——
2020-09-16$18.11$18.111,451,900——
2020-09-15$17.78$17.781,427,500——
2020-09-14$17.11$17.11793,300——
2020-09-11$16.60$16.601,076,600——
2020-09-10$17.38$17.381,250,500——
2020-09-09$16.87$16.871,742,500——
2020-09-08$15.67$15.67735,500——
2020-09-04$16.35$16.351,101,400——
2020-09-03$15.44$15.44754,900——
2020-09-02$15.79$15.79622,900——
2020-09-01$15.46$15.46721,000——
2020-08-31$14.81$14.811,386,700——
2020-08-28$16.76$16.761,143,900——
2020-08-27$15.36$15.361,252,800——
2020-08-26$14.46$14.46556,100——
2020-08-25$14.71$14.71656,200——
2020-08-24$14.86$14.86692,300——
2020-08-21$13.98$13.98444,200——
2020-08-20$14.37$14.37296,100——
2020-08-19$14.23$14.23442,700——
2020-08-18$14.58$14.58426,600——
2020-08-17$14.45$14.451,220,400——
2020-08-14$15.21$15.21769,100——
2020-08-13$14.97$14.97992,700——
2020-08-12$14.37$14.371,364,800——
2020-08-11$14.97$14.971,682,500——
2020-08-10$14.45$14.451,588,200——
2020-08-07$13.59$13.591,042,700——
2020-08-06$13.07$13.071,058,000——
2020-08-05$12.92$12.921,116,700——
2020-08-04$12.47$12.471,205,500——
2020-08-03$11.47$11.47879,900——
2020-07-31$11.53$11.532,323,600——
2020-07-30$12.53$12.531,242,500——
2020-07-29$12.93$12.931,624,000——
2020-07-28$12.00$12.00957,000——
2020-07-27$12.01$12.01679,800——
2020-07-24$12.62$12.62538,200——
2020-07-23$12.59$12.59779,100——
2020-07-22$12.80$12.80598,100——
2020-07-21$12.82$12.821,188,900——
2020-07-20$12.15$12.15986,500——
2020-07-17$12.80$12.80754,300——
2020-07-16$13.16$13.16649,400——
2020-07-15$13.41$13.411,252,700——
2020-07-14$12.49$12.49694,300——
2020-07-13$12.42$12.42927,800——
2020-07-10$12.58$12.58745,700——
2020-07-09$12.03$12.03955,200——
2020-07-08$12.85$12.851,457,400——
2020-07-07$13.08$13.08863,100——
2020-07-06$13.82$13.82785,100——
2020-07-02$13.61$13.61703,800——
2020-07-01$13.56$13.561,222,600——
2020-06-30$13.58$13.58749,000——
2020-06-29$13.84$13.84812,700——
2020-06-26$12.71$12.711,976,800——
2020-06-25$13.99$13.99927,200——
2020-06-24$14.03$14.031,363,600——
2020-06-23$15.81$15.811,424,200——
2020-06-22$14.81$14.81834,100——
2020-06-19$15.17$15.172,122,100——
2020-06-18$15.92$15.92541,900——
2020-06-17$15.58$15.58796,800——
2020-06-16$16.35$16.351,195,700——
2020-06-15$16.14$16.141,194,300——
2020-06-12$16.08$16.081,365,800——
2020-06-11$14.81$14.811,601,800——
2020-06-10$17.01$17.011,310,900——
2020-06-09$18.70$18.701,393,200——
2020-06-08$20.04$20.041,851,200——
2020-06-05$18.57$18.572,389,600——
2020-06-04$17.24$17.241,618,500——
2020-06-03$16.81$16.812,606,400——
2020-06-02$15.42$15.421,091,400——
2020-06-01$15.80$15.801,374,500——
2020-05-29$14.80$14.801,255,000——
2020-05-28$15.00$15.001,308,900——
2020-05-27$16.22$16.222,664,000——
2020-05-26$15.35$15.351,742,600——
2020-05-22$14.38$14.38898,800——
2020-05-21$14.40$14.401,648,600——
2020-05-20$14.89$14.892,237,000——
2020-05-19$14.09$14.092,412,500——
2020-05-18$14.70$14.702,169,100——
2020-05-15$12.91$12.911,182,400——
2020-05-14$12.31$12.311,384,900——
2020-05-13$12.41$12.411,750,100——
2020-05-12$13.65$13.653,286,400——
2020-05-11$14.62$14.622,226,400——
2020-05-08$13.64$13.64986,900——
2020-05-07$12.92$12.921,624,400——
2020-05-06$11.44$11.44744,800——
2020-05-05$11.67$11.671,316,500——
2020-05-04$12.50$12.50985,900——
2020-05-01$12.66$12.661,186,000——
2020-04-30$14.08$14.081,465,800——
2020-04-29$15.23$15.233,431,300——
2020-04-28$12.22$12.221,035,600——
2020-04-27$12.19$12.191,211,600——
2020-04-24$11.03$11.03874,100——
2020-04-23$10.97$10.971,383,400——
2020-04-22$12.53$12.53620,000——
2020-04-21$12.05$12.05956,800——
2020-04-20$11.94$11.94650,200——
2020-04-17$12.33$12.331,210,400——
2020-04-16$11.97$11.97798,300——
2020-04-15$12.43$12.431,280,500——
2020-04-14$12.77$12.771,572,100——
2020-04-13$12.07$12.071,817,000——
2020-04-09$12.85$12.852,145,700——
2020-04-08$11.99$11.992,183,800——
2020-04-07$10.95$10.952,043,500——
2020-04-06$10.40$10.40983,800——
2020-04-03$8.46$8.46973,200——
2020-04-02$9.08$9.08881,700——
2020-04-01$9.24$9.241,014,600——
2020-03-31$10.07$10.071,336,500——
2020-03-30$9.31$9.311,613,200——
2020-03-27$10.71$10.711,640,800——
2020-03-26$12.25$12.252,923,000——
2020-03-25$11.56$11.564,552,800——
2020-03-24$10.43$10.434,151,500——
2020-03-23$6.72$6.723,464,800——
2020-03-20$5.54$5.543,652,400——
2020-03-19$4.85$4.856,482,500——
2020-03-18$3.60$3.602,708,600——
2020-03-17$7.67$7.671,840,600——
2020-03-16$9.93$9.931,148,700——
2020-03-13$17.48$17.48407,300——
2020-03-12$16.95$16.95502,200——
2020-03-11$20.96$20.96464,000——
2020-03-10$24.08$24.08697,200——
2020-03-09$22.46$22.46676,900——
2020-03-06$26.22$26.22482,400——
2020-03-05$27.03$27.03387,500——
2020-03-04$29.86$29.86158,800——
2020-03-03$30.01$30.01257,000——
2020-03-02$31.04$31.04425,600——
2020-02-28$30.62$30.62313,000——
2020-02-27$30.65$30.65348,200——
2020-02-26$31.91$31.91167,800——
2020-02-25$33.00$33.00212,300——
2020-02-24$34.43$34.43196,400——
2020-02-21$36.18$36.18316,300——
2020-02-20$36.49$36.49258,700——
2020-02-19$36.82$36.82223,500——
2020-02-18$37.04$37.04262,300——
2020-02-14$37.10$37.10394,100——
2020-02-13$37.63$37.63555,700——
2020-02-12$39.58$39.58239,800——
2020-02-11$39.24$39.24168,900——
2020-02-10$39.10$39.10118,300——
2020-02-07$39.00$39.00118,700——
2020-02-06$39.03$39.03172,400——
2020-02-05$38.23$38.23131,900——
2020-02-04$38.36$38.36256,900——
2020-02-03$37.28$37.28216,500——
2020-01-31$36.40$36.40120,500——
2020-01-30$36.87$36.87165,300——
2020-01-29$36.56$36.5694,200——
2020-01-28$37.47$37.47220,000——
2020-01-27$37.23$37.23314,200——
2020-01-24$36.61$36.61291,100——
2020-01-23$36.87$36.87394,600——
2020-01-22$37.45$37.45438,200——
2020-01-21$38.24$38.24155,700——
2020-01-17$38.68$38.68219,800——
2020-01-16$38.74$38.74288,300——
2020-01-15$38.58$38.58273,000——
2020-01-14$38.52$38.52301,600——
2020-01-13$38.55$38.55256,100——
2020-01-10$38.51$38.51230,700——
2020-01-09$38.70$38.70252,500——
2020-01-08$38.91$38.91362,700——
2020-01-07$39.10$39.10445,600——
2020-01-06$38.78$38.78129,200——
2020-01-03$38.37$38.37169,800——
2020-01-02$38.14$38.14117,900——