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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$29.43$29.43192,300——
2023-12-28$30.40$30.40226,300——
2023-12-27$30.10$30.10205,400——
2023-12-26$29.55$29.55130,800——
2023-12-22$29.18$29.18151,900——
2023-12-21$28.94$28.94431,800——
2023-12-20$29.02$29.02623,800——
2023-12-19$29.33$29.33703,700——
2023-12-18$28.49$28.49466,100——
2023-12-15$28.52$28.521,455,800——
2023-12-14$29.25$29.25364,500——
2023-12-13$28.70$28.70288,700——
2023-12-12$28.82$28.82707,700——
2023-12-11$28.42$28.42275,700——
2023-12-08$28.01$28.01506,600——
2023-12-07$27.66$27.66249,900——
2023-12-06$27.11$27.11226,600——
2023-12-05$27.22$27.22230,200——
2023-12-04$27.89$27.89259,500——
2023-12-01$27.26$27.26278,000——
2023-11-30$26.90$26.90491,400——
2023-11-29$27.22$27.22710,200——
2023-11-28$26.75$26.75687,200——
2023-11-27$26.88$26.88780,400——
2023-11-24$26.97$26.97108,600——
2023-11-22$26.58$26.58374,400——
2023-11-21$26.11$26.11942,400——
2023-11-20$26.47$26.47530,900——
2023-11-17$25.32$25.32581,400——
2023-11-16$25.01$25.01207,300——
2023-11-15$25.44$25.44375,300——
2023-11-14$25.41$25.41489,900——
2023-11-13$23.88$23.88284,300——
2023-11-10$23.96$23.96431,400——
2023-11-09$23.19$23.19359,900——
2023-11-08$23.46$23.46371,400——
2023-11-07$24.37$24.37408,100——
2023-11-06$24.13$24.13484,500——
2023-11-03$23.84$23.84942,100——
2023-11-02$23.72$23.721,149,600——
2023-11-01$21.77$21.771,240,700——
2023-10-31$19.03$19.03669,700——
2023-10-30$18.14$18.14367,200——
2023-10-27$17.95$17.95426,800——
2023-10-26$18.28$18.28250,200——
2023-10-25$18.93$18.93328,100——
2023-10-24$19.06$19.06251,100——
2023-10-23$19.02$19.02305,700——
2023-10-20$19.17$19.17312,300——
2023-10-19$19.81$19.81484,300——
2023-10-18$19.89$19.89464,500——
2023-10-17$19.78$19.78444,100——
2023-10-16$19.13$19.13568,100——
2023-10-13$19.10$19.101,163,300——
2023-10-12$17.83$17.83492,900——
2023-10-11$18.46$18.46413,300——
2023-10-10$18.57$18.57527,900——
2023-10-09$18.30$18.30406,000——
2023-10-06$18.88$18.88568,400——
2023-10-05$19.62$19.621,223,700——
2023-10-04$19.98$19.98314,800——
2023-10-03$20.16$20.16391,000——
2023-10-02$20.75$20.75448,100——
2023-09-29$21.18$21.18370,300——
2023-09-28$21.44$21.44707,100——
2023-09-27$21.47$21.47766,800——
2023-09-26$22.11$22.11456,300——
2023-09-25$23.64$23.64554,600——
2023-09-22$23.26$23.26640,500——
2023-09-21$22.99$22.99605,000——
2023-09-20$24.04$24.04694,000——
2023-09-19$25.32$25.32477,700——
2023-09-18$27.85$27.85219,900——
2023-09-15$28.65$28.65598,200——
2023-09-14$28.64$28.64250,500——
2023-09-13$28.64$28.64231,400——
2023-09-12$28.40$28.40173,900——
2023-09-11$28.11$28.11225,500——
2023-09-08$28.22$28.22321,100——
2023-09-07$27.77$27.77213,500——
2023-09-06$27.26$27.26345,200——
2023-09-05$27.75$27.75303,600——
2023-09-01$28.34$28.34224,100——
2023-08-31$28.54$28.54339,800——
2023-08-30$28.66$28.66244,100——
2023-08-29$28.55$28.55229,500——
2023-08-28$28.27$28.27180,100——
2023-08-25$27.92$27.92392,100——
2023-08-24$27.87$27.87250,500——
2023-08-23$28.57$28.57208,200——
2023-08-22$28.61$28.61176,000——
2023-08-21$28.90$28.90342,200——
2023-08-18$28.45$28.45272,800——
2023-08-17$28.62$28.62263,000——
2023-08-16$28.90$28.90272,200——
2023-08-15$28.96$28.96169,000——
2023-08-14$29.70$29.70169,800——
2023-08-11$29.97$29.97333,900——
2023-08-10$29.67$29.67212,400——
2023-08-09$28.89$28.89386,700——
2023-08-08$29.10$29.10337,900——
2023-08-07$29.99$29.99281,200——
2023-08-04$29.82$29.82362,700——
2023-08-03$30.14$30.14972,100——
2023-08-02$31.61$31.612,046,100——
2023-08-01$36.39$36.39224,400——
2023-07-31$36.34$36.34223,000——
2023-07-28$35.95$35.95233,400——
2023-07-27$36.36$36.36403,200——
2023-07-26$38.09$38.09184,700——
2023-07-25$37.74$37.74192,400——
2023-07-24$37.70$37.70222,300——
2023-07-21$37.63$37.63250,200——
2023-07-20$37.11$37.11265,900——
2023-07-19$36.52$36.52223,800——
2023-07-18$36.44$36.44133,800——
2023-07-17$36.69$36.69217,600——
2023-07-14$36.45$36.45177,100——
2023-07-13$37.02$37.02180,600——
2023-07-12$37.15$37.15175,300——
2023-07-11$37.03$37.03171,800——
2023-07-10$36.76$36.76194,500——
2023-07-07$36.32$36.32236,500——
2023-07-06$36.15$36.15217,100——
2023-07-05$36.13$36.13276,300——
2023-07-03$36.07$36.07116,700——
2023-06-30$35.76$35.76319,200——
2023-06-29$35.61$35.61294,400——
2023-06-28$34.69$34.69321,500——
2023-06-27$34.59$34.59218,400——
2023-06-26$33.66$33.66177,300——
2023-06-23$33.19$33.19869,400——
2023-06-22$34.00$34.00294,900——
2023-06-21$33.13$33.13484,400——
2023-06-20$32.71$32.71298,000——
2023-06-16$33.34$33.34431,300——
2023-06-15$33.71$33.71294,100——
2023-06-14$33.28$33.28444,500——
2023-06-13$32.48$32.48205,400——
2023-06-12$32.47$32.47209,000——
2023-06-09$32.11$32.11185,700——
2023-06-08$31.75$31.75223,000——
2023-06-07$32.26$32.26275,100——
2023-06-06$32.62$32.62390,300——
2023-06-05$31.92$31.92209,500——
2023-06-02$31.99$31.99332,500——
2023-06-01$30.81$30.81435,400——
2023-05-31$31.11$31.11349,500——
2023-05-30$31.29$31.29233,000——
2023-05-26$31.27$31.27306,200——
2023-05-25$30.71$30.71363,300——
2023-05-24$32.37$32.37314,400——
2023-05-23$32.09$32.09244,800——
2023-05-22$32.37$32.37243,400——
2023-05-19$33.03$33.03240,100——
2023-05-18$33.55$33.55199,400——
2023-05-17$33.08$33.08212,600——
2023-05-16$33.01$33.01162,600——
2023-05-15$33.40$33.40144,700——
2023-05-12$33.89$33.89124,600——
2023-05-11$33.55$33.55186,400——
2023-05-10$33.34$33.34320,500——
2023-05-09$34.53$34.53296,700——
2023-05-08$34.86$34.86257,100——
2023-05-05$34.77$34.77285,500——
2023-05-04$34.02$34.02366,200——
2023-05-03$34.16$34.16639,600——
2023-05-02$32.55$32.55483,600——
2023-05-01$32.48$32.48336,300——
2023-04-28$33.26$33.26284,100——
2023-04-27$32.46$32.46158,300——
2023-04-26$31.79$31.79184,900——
2023-04-25$32.25$32.25185,600——
2023-04-24$33.40$33.40345,400——
2023-04-21$33.39$33.39310,100——
2023-04-20$32.90$32.90246,700——
2023-04-19$33.19$33.19226,800——
2023-04-18$33.48$33.48271,800——
2023-04-17$33.47$33.47460,700——
2023-04-14$32.50$32.50211,800——
2023-04-13$32.90$32.90224,500——
2023-04-12$33.28$33.28182,200——
2023-04-11$34.52$34.52269,000——
2023-04-10$34.21$34.21212,300——
2023-04-06$33.54$33.54153,400——
2023-04-05$33.94$33.94220,100——
2023-04-04$34.00$34.00217,000——
2023-04-03$34.46$34.46286,700——
2023-03-31$34.05$34.05272,200——
2023-03-30$33.69$33.69195,400——
2023-03-29$33.74$33.74243,300——
2023-03-28$33.72$33.72283,300——
2023-03-27$33.05$33.05227,900——
2023-03-24$32.67$32.67368,900——
2023-03-23$32.19$32.19440,800——
2023-03-22$33.76$33.76670,500——
2023-03-21$34.54$34.54482,300——
2023-03-20$33.52$33.52413,800——
2023-03-17$31.88$31.881,154,100——
2023-03-16$32.01$32.01285,500——
2023-03-15$32.05$32.05856,700——
2023-03-14$31.87$31.87482,700——
2023-03-13$30.51$30.51494,100——
2023-03-10$31.29$31.29349,000——
2023-03-09$32.39$32.39476,300——
2023-03-08$33.82$33.82341,500——
2023-03-07$34.10$34.10275,100——
2023-03-06$34.49$34.49325,000——
2023-03-03$34.72$34.72279,600——
2023-03-02$34.06$34.06457,400——
2023-03-01$33.11$33.11288,900——
2023-02-28$32.55$32.55973,200——
2023-02-27$32.79$32.79352,200——
2023-02-24$33.58$33.58656,800——
2023-02-23$34.12$34.12450,400——
2023-02-22$35.51$35.51479,300——
2023-02-21$35.98$35.98319,900——
2023-02-17$36.39$36.39517,100——
2023-02-16$35.76$35.76668,200——
2023-02-15$37.93$37.93750,400——
2023-02-14$37.69$37.69511,700——
2023-02-13$37.97$37.97275,200——
2023-02-10$37.78$37.78332,900——
2023-02-09$38.09$38.09277,200——
2023-02-08$38.81$38.81383,900——
2023-02-07$39.08$39.08230,500——
2023-02-06$38.64$38.64265,100——
2023-02-03$38.39$38.39436,700——
2023-02-02$38.74$38.74275,400——
2023-02-01$38.72$38.72283,700——
2023-01-31$38.23$38.23383,200——
2023-01-30$37.17$37.17527,000——
2023-01-27$37.16$37.16163,300——
2023-01-26$36.81$36.81384,300——
2023-01-25$37.10$37.10152,700——
2023-01-24$36.92$36.92152,400——
2023-01-23$37.04$37.04123,700——
2023-01-20$36.16$36.16263,800——
2023-01-19$35.56$35.56209,600——
2023-01-18$35.80$35.80276,700——
2023-01-17$36.12$36.12213,700——
2023-01-13$36.77$36.77433,300——
2023-01-12$35.53$35.53225,500——
2023-01-11$35.53$35.53464,900——
2023-01-10$35.65$35.65552,900——
2023-01-09$35.78$35.78816,200——
2023-01-06$35.71$35.71623,000——
2023-01-05$34.02$34.02302,600——
2023-01-04$33.18$33.18230,200——
2023-01-03$33.45$33.45592,900——