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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$33.30$33.30250,500——
2021-12-30$33.32$33.32139,700——
2021-12-29$33.22$33.22168,700——
2021-12-28$32.97$32.9797,500——
2021-12-27$32.93$32.93192,500——
2021-12-23$32.57$32.5793,700——
2021-12-22$32.17$32.17158,600——
2021-12-21$31.51$31.51167,000——
2021-12-20$30.19$30.19166,900——
2021-12-17$30.67$30.67605,800——
2021-12-16$29.90$29.90264,100——
2021-12-15$31.63$31.63267,900——
2021-12-14$31.49$31.49158,200——
2021-12-13$31.25$31.25321,100——
2021-12-10$31.53$31.53198,700——
2021-12-09$32.42$32.42112,300——
2021-12-08$33.24$33.24211,100——
2021-12-07$32.76$32.76156,000——
2021-12-06$32.59$32.59193,100——
2021-12-03$30.72$30.72265,200——
2021-12-02$31.57$31.57319,600——
2021-12-01$30.35$30.35261,700——
2021-11-30$31.07$31.07327,800——
2021-11-29$31.75$31.75232,400——
2021-11-26$31.53$31.53174,000——
2021-11-24$33.03$33.03102,700——
2021-11-23$32.57$32.57120,500——
2021-11-22$32.97$32.97206,800——
2021-11-19$32.57$32.57298,400——
2021-11-18$33.20$33.20197,300——
2021-11-17$33.06$33.06173,200——
2021-11-16$33.27$33.27210,800——
2021-11-15$33.40$33.40197,500——
2021-11-12$33.80$33.80212,300——
2021-11-11$34.69$34.69191,700——
2021-11-10$35.30$35.30140,100——
2021-11-09$35.81$35.81293,400——
2021-11-08$35.46$35.46263,800——
2021-11-05$36.66$36.66362,700——
2021-11-04$35.73$35.73249,600——
2021-11-03$36.09$36.09242,200——
2021-11-02$35.04$35.04263,600——
2021-11-01$36.11$36.11389,200——
2021-10-29$34.87$34.87307,000——
2021-10-28$34.04$34.04369,000——
2021-10-27$33.21$33.21781,500——
2021-10-26$29.63$29.63394,400——
2021-10-25$30.84$30.84349,300——
2021-10-22$31.35$31.35192,900——
2021-10-21$32.13$32.13553,700——
2021-10-20$32.94$32.94103,200——
2021-10-19$33.23$33.23184,800——
2021-10-18$33.15$33.15186,200——
2021-10-15$33.67$33.67139,100——
2021-10-14$33.90$33.90162,100——
2021-10-13$33.57$33.57124,100——
2021-10-12$33.71$33.7194,700——
2021-10-11$33.25$33.25169,800——
2021-10-08$34.31$34.31206,900——
2021-10-07$33.52$33.52293,500——
2021-10-06$33.06$33.06137,000——
2021-10-05$33.02$33.02173,800——
2021-10-04$33.58$33.58184,200——
2021-10-01$33.82$33.82300,900——
2021-09-30$32.57$32.57319,300——
2021-09-29$32.10$32.10132,200——
2021-09-28$32.33$32.33186,100——
2021-09-27$32.88$32.88464,500——
2021-09-24$32.11$32.11210,400——
2021-09-23$31.54$31.54325,600——
2021-09-22$31.00$31.00239,500——
2021-09-21$30.82$30.82240,900——
2021-09-20$30.31$30.31321,900——
2021-09-17$30.44$30.44821,000——
2021-09-16$28.84$28.84740,100——
2021-09-15$27.95$27.95195,800——
2021-09-14$27.28$27.28177,500——
2021-09-13$27.74$27.74156,700——
2021-09-10$27.42$27.42274,500——
2021-09-09$28.26$28.26436,300——
2021-09-08$28.42$28.42224,700——
2021-09-07$29.58$29.58427,200——
2021-09-03$29.04$29.04281,700——
2021-09-02$29.78$29.78460,000——
2021-09-01$29.87$29.87377,300——
2021-08-31$30.23$30.23468,100——
2021-08-30$29.83$29.83259,500——
2021-08-27$30.23$30.23338,100——
2021-08-26$29.23$29.23202,200——
2021-08-25$29.87$29.87185,000——
2021-08-24$29.68$29.68308,500——
2021-08-23$29.10$29.10154,500——
2021-08-20$28.58$28.58180,100——
2021-08-19$27.61$27.61279,800——
2021-08-18$28.26$28.26179,600——
2021-08-17$28.92$28.92147,300——
2021-08-16$29.25$29.25135,200——
2021-08-13$29.73$29.73234,000——
2021-08-12$30.66$30.66142,700——
2021-08-11$30.69$30.69210,200——
2021-08-10$30.30$30.30216,300——
2021-08-09$29.31$29.31247,200——
2021-08-06$29.62$29.62182,900——
2021-08-05$29.19$29.19318,900——
2021-08-04$27.54$27.54250,200——
2021-08-03$27.81$27.81403,300——
2021-08-02$28.22$28.22363,200——
2021-07-30$28.92$28.92338,400——
2021-07-29$29.31$29.31756,900——
2021-07-28$29.88$29.881,155,400——
2021-07-27$26.60$26.60419,900——
2021-07-26$27.13$27.13280,900——
2021-07-23$26.37$26.37209,700——
2021-07-22$26.59$26.59239,600——
2021-07-21$27.64$27.64287,300——
2021-07-20$27.74$27.74361,000——
2021-07-19$26.55$26.55493,800——
2021-07-16$27.17$27.17425,000——
2021-07-15$28.05$28.05220,500——
2021-07-14$28.29$28.29203,000——
2021-07-13$28.82$28.82209,300——
2021-07-12$30.40$30.40144,800——
2021-07-09$30.95$30.95168,600——
2021-07-08$29.47$29.47298,100——
2021-07-07$29.95$29.95258,000——
2021-07-06$30.35$30.35242,500——
2021-07-02$31.07$31.07274,300——
2021-07-01$31.34$31.34131,800——
2021-06-30$31.83$31.83372,300——
2021-06-29$30.85$30.85143,300——
2021-06-28$31.04$31.04218,400——
2021-06-25$32.32$32.32402,300——
2021-06-24$33.47$33.47375,900——
2021-06-23$32.12$32.12252,200——
2021-06-22$31.37$31.37479,200——
2021-06-21$31.41$31.41292,900——
2021-06-18$30.98$30.98479,400——
2021-06-17$31.85$31.85285,100——
2021-06-16$31.91$31.91145,700——
2021-06-15$32.55$32.55240,800——
2021-06-14$31.88$31.88181,900——
2021-06-11$32.72$32.72176,700——
2021-06-10$32.25$32.25194,500——
2021-06-09$32.88$32.88296,400——
2021-06-08$33.70$33.70250,900——
2021-06-07$32.48$32.48295,300——
2021-06-04$30.82$30.82266,400——
2021-06-03$30.90$30.90223,200——
2021-06-02$31.85$31.85383,300——
2021-06-01$31.13$31.13368,200——
2021-05-28$30.76$30.76260,000——
2021-05-27$30.60$30.60610,100——
2021-05-26$31.36$31.36225,700——
2021-05-25$30.73$30.73279,600——
2021-05-24$31.01$31.01226,600——
2021-05-21$31.22$31.22299,000——
2021-05-20$30.44$30.44288,700——
2021-05-19$29.91$29.91332,300——
2021-05-18$30.64$30.64273,300——
2021-05-17$30.94$30.94161,000——
2021-05-14$31.36$31.36267,900——
2021-05-13$30.51$30.51337,500——
2021-05-12$29.59$29.59442,600——
2021-05-11$30.48$30.48442,600——
2021-05-10$31.68$31.68395,800——
2021-05-07$32.20$32.20330,900——
2021-05-06$31.57$31.57354,800——
2021-05-05$31.62$31.62350,400——
2021-05-04$31.54$31.54332,800——
2021-05-03$31.51$31.51406,700——
2021-04-30$32.23$32.23423,700——
2021-04-29$32.34$32.34815,800——
2021-04-28$32.69$32.691,313,600——
2021-04-27$35.20$35.20523,900——
2021-04-26$34.66$34.66279,600——
2021-04-23$34.74$34.74294,900——
2021-04-22$34.34$34.34398,700——
2021-04-21$34.47$34.47547,900——
2021-04-20$31.47$31.47397,800——
2021-04-19$32.98$32.98297,700——
2021-04-16$33.90$33.90225,800——
2021-04-15$34.01$34.01247,100——
2021-04-14$32.78$32.78178,000——
2021-04-13$32.82$32.82470,100——
2021-04-12$32.84$32.84292,800——
2021-04-09$31.96$31.96190,800——
2021-04-08$31.67$31.67326,100——
2021-04-07$31.53$31.53186,400——
2021-04-06$32.00$32.00337,200——
2021-04-05$31.63$31.63352,600——
2021-04-01$31.26$31.26337,000——
2021-03-31$30.46$30.46434,600——
2021-03-30$29.89$29.89347,400——
2021-03-29$28.99$28.99422,700——
2021-03-26$30.25$30.25426,300——
2021-03-25$29.98$29.98442,600——
2021-03-24$28.54$28.54526,900——
2021-03-23$29.06$29.06494,600——
2021-03-22$30.13$30.13289,700——
2021-03-19$31.35$31.35619,100——
2021-03-18$30.98$30.98437,500——
2021-03-17$31.96$31.96245,400——
2021-03-16$31.87$31.87330,500——
2021-03-15$33.48$33.48466,300——
2021-03-12$34.36$34.36283,400——
2021-03-11$33.43$33.43300,600——
2021-03-10$33.08$33.08299,500——
2021-03-09$32.30$32.30398,500——
2021-03-08$32.16$32.16317,900——
2021-03-05$31.77$31.77507,300——
2021-03-04$31.97$31.97427,400——
2021-03-03$32.69$32.69482,000——
2021-03-02$31.81$31.81302,900——
2021-03-01$31.99$31.99399,300——
2021-02-26$31.14$31.14440,900——
2021-02-25$30.62$30.62678,400——
2021-02-24$33.41$33.41440,800——
2021-02-23$32.00$32.00321,000——
2021-02-22$31.36$31.36547,800——
2021-02-19$30.65$30.65412,100——
2021-02-18$29.51$29.51319,300——
2021-02-17$29.46$29.46434,600——
2021-02-16$29.78$29.78389,600——
2021-02-12$30.31$30.31519,400——
2021-02-11$29.66$29.66612,100——
2021-02-10$29.47$29.47783,700——
2021-02-09$30.33$30.33552,400——
2021-02-08$30.97$30.97359,400——
2021-02-05$31.21$31.21314,800——
2021-02-04$30.73$30.73309,400——
2021-02-03$29.67$29.67505,300——
2021-02-02$27.83$27.83628,500——
2021-02-01$27.05$27.05422,300——
2021-01-29$27.29$27.29756,300——
2021-01-28$30.07$30.07565,500——
2021-01-27$28.94$28.94873,100——
2021-01-26$29.27$29.27521,100——
2021-01-25$29.14$29.14684,700——
2021-01-22$28.62$28.62558,600——
2021-01-21$28.54$28.54487,400——
2021-01-20$27.58$27.58472,100——
2021-01-19$26.19$26.19478,700——
2021-01-15$26.39$26.39372,900——
2021-01-14$27.12$27.12539,400——
2021-01-13$26.24$26.24225,000——
2021-01-12$26.13$26.13469,100——
2021-01-11$24.87$24.87333,300——
2021-01-08$25.41$25.41513,300——
2021-01-07$25.35$25.35564,000——
2021-01-06$26.12$26.12567,200——
2021-01-05$25.57$25.57571,300——
2021-01-04$24.94$24.94501,600——