NASDAQ:CHMG | Historical Stock Price | CHEMUNG FINANCIAL 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
1999-01-04 to 2026-09-04
Data captured

Stock Price Chart

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

$16.43$27.14$44.83$74.04$122.29$201.981999-01-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2005

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2005-12-30$30.90$36.73100——
2005-12-29$30.25$35.954,100——
2005-12-28$30.25$35.950——
2005-12-27$30.25$35.950——
2005-12-23$30.25$35.950——
2005-12-22$30.25$35.952,800——
2005-12-21$30.10$35.780——
2005-12-20$30.10$35.7810,700——
2005-12-19$30.10$35.780——
2005-12-16$30.10$35.780——
2005-12-15$30.10$35.78900——
2005-12-14$30.10$35.490——
2005-12-13$30.10$35.490——
2005-12-12$30.10$35.490——
2005-12-09$30.10$35.49700——
2005-12-08$30.10$35.491,500——
2005-12-07$30.10$35.49600——
2005-12-06$30.10$35.492,200——
2005-12-05$30.10$35.491,000——
2005-12-02$30.10$35.490——
2005-12-01$30.10$35.49500——
2005-11-30$30.75$36.260——
2005-11-29$30.75$36.260——
2005-11-28$30.75$36.260——
2005-11-25$30.75$36.260——
2005-11-23$30.75$36.261,800——
2005-11-22$30.10$35.490——
2005-11-21$30.10$35.490——
2005-11-18$30.10$35.490——
2005-11-17$30.10$35.49200——
2005-11-16$30.10$35.490——
2005-11-15$30.10$35.49200——
2005-11-14$30.10$35.490——
2005-11-11$30.10$35.490——
2005-11-10$30.10$35.49700——
2005-11-09$30.10$35.49900——
2005-11-08$30.80$36.320——
2005-11-07$30.80$36.32600——
2005-11-04$30.10$35.490——
2005-11-03$30.10$35.490——
2005-11-02$30.10$35.49500——
2005-11-01$30.25$35.670——
2005-10-31$30.25$35.670——
2005-10-28$30.25$35.67400——
2005-10-27$30.25$35.67300——
2005-10-26$30.10$35.490——
2005-10-25$30.10$35.492,600——
2005-10-24$30.25$35.67700——
2005-10-21$30.25$35.670——
2005-10-20$30.25$35.67300——
2005-10-19$30.00$35.370——
2005-10-18$30.00$35.3714,500——
2005-10-17$30.00$35.37500——
2005-10-14$30.00$35.372,700——
2005-10-13$31.50$37.140——
2005-10-12$31.50$37.140——
2005-10-11$31.50$37.141,900——
2005-10-10$31.30$36.910——
2005-10-07$31.30$36.91400——
2005-10-06$30.10$35.491,400——
2005-10-05$30.50$35.960——
2005-10-04$30.50$35.960——
2005-10-03$30.50$35.960——
2005-09-30$30.50$35.960——
2005-09-29$30.50$35.960——
2005-09-28$30.50$35.680——
2005-09-27$30.50$35.680——
2005-09-26$30.50$35.681,200——
2005-09-23$30.50$35.680——
2005-09-22$30.50$35.68800——
2005-09-21$31.50$36.85200——
2005-09-20$31.00$36.26500——
2005-09-19$31.50$36.850——
2005-09-16$31.50$36.850——
2005-09-15$31.50$36.850——
2005-09-14$31.50$36.851,100——
2005-09-13$30.75$35.97500——
2005-09-12$31.00$36.260——
2005-09-09$31.00$36.262,000——
2005-09-08$31.50$36.850——
2005-09-07$31.50$36.850——
2005-09-06$31.50$36.850——
2005-09-02$31.50$36.851,600——
2005-09-01$31.70$37.080——
2005-08-31$31.70$37.080——
2005-08-30$31.70$37.080——
2005-08-29$31.70$37.080——
2005-08-26$31.70$37.083,200——
2005-08-25$31.00$36.260——
2005-08-24$31.00$36.268,400——
2005-08-23$31.05$36.322,400——
2005-08-22$31.75$37.14800——
2005-08-19$32.00$37.430——
2005-08-18$32.00$37.43100——
2005-08-17$32.00$37.430——
2005-08-16$32.00$37.431,300——
2005-08-15$31.50$36.85100——
2005-08-12$31.90$37.328,400——
2005-08-11$31.50$36.852,600——
2005-08-10$31.00$36.26400——
2005-08-09$31.00$36.26300——
2005-08-08$31.00$36.26600——
2005-08-05$31.00$36.263,000——
2005-08-04$31.40$36.730——
2005-08-03$31.40$36.73700——
2005-08-02$31.50$36.85200——
2005-08-01$31.50$36.850——
2005-07-29$31.50$36.850——
2005-07-28$31.50$36.850——
2005-07-27$31.50$36.85800——
2005-07-26$31.50$36.851,400——
2005-07-25$31.75$37.14600——
2005-07-22$31.50$36.85600——
2005-07-21$31.50$36.850——
2005-07-20$31.50$36.850——
2005-07-19$31.50$36.850——
2005-07-18$31.50$36.850——
2005-07-15$31.50$36.850——
2005-07-14$31.50$36.85700——
2005-07-13$31.50$36.850——
2005-07-12$31.50$36.85200——
2005-07-11$31.50$36.850——
2005-07-08$31.50$36.851,200——
2005-07-07$32.00$37.431,100——
2005-07-06$32.50$38.020——
2005-07-05$32.50$38.023,400——
2005-07-01$32.50$38.021,000——
2005-06-30$31.50$36.851,000——
2005-06-29$31.50$36.850——
2005-06-28$31.50$36.850——
2005-06-27$31.50$36.85700——
2005-06-24$32.50$38.020——
2005-06-23$32.50$38.020——
2005-06-22$32.50$37.74200——
2005-06-21$32.50$37.74100——
2005-06-20$31.75$36.870——
2005-06-17$31.75$36.8710,000——
2005-06-16$32.50$37.74100——
2005-06-15$32.00$37.160——
2005-06-14$32.00$37.16200——
2005-06-13$31.50$36.58400——
2005-06-10$31.55$36.64600——
2005-06-09$31.75$36.87700——
2005-06-08$32.00$37.16200——
2005-06-07$32.00$37.161,100——
2005-06-06$33.00$38.32400——
2005-06-03$32.50$37.743,400——
2005-06-02$32.50$37.741,000——
2005-06-01$33.25$38.611,600——
2005-05-31$33.90$39.36500——
2005-05-27$32.50$37.74700——
2005-05-26$34.00$39.481,600——
2005-05-25$33.50$38.901,100——
2005-05-24$33.00$38.322,500——
2005-05-23$33.90$39.36800——
2005-05-20$32.50$37.74400——
2005-05-19$33.90$39.361,200——
2005-05-18$33.50$38.90600——
2005-05-17$33.90$39.363,000——
2005-05-16$32.30$37.511,700——
2005-05-13$32.30$37.51500——
2005-05-12$33.00$38.320——
2005-05-11$33.00$38.32600——
2005-05-10$33.00$38.321,300——
2005-05-09$33.50$38.900——
2005-05-06$33.50$38.900——
2005-05-05$33.50$38.90300——
2005-05-04$33.50$38.902,100——
2005-05-03$33.25$38.61200——
2005-05-02$33.50$38.903,000——
2005-04-29$33.35$38.730——
2005-04-28$33.35$38.73400——
2005-04-27$33.25$38.612,300——
2005-04-26$33.50$38.902,500——
2005-04-25$32.90$38.208,400——
2005-04-22$32.90$38.20200——
2005-04-21$33.30$38.67800——
2005-04-20$33.00$38.321,300——
2005-04-19$33.50$38.903,200——
2005-04-18$34.00$39.48800——
2005-04-15$33.25$38.610——
2005-04-14$33.25$38.61200——
2005-04-13$33.50$38.90500——
2005-04-12$33.50$38.900——
2005-04-11$33.50$38.90900——
2005-04-08$33.50$38.90300——
2005-04-07$32.50$37.740——
2005-04-06$32.50$37.741,100——
2005-04-05$32.25$37.45500——
2005-04-04$32.50$37.743,700——
2005-04-01$32.75$38.03900——
2005-03-31$32.63$37.894,700——
2005-03-30$32.50$37.74800——
2005-03-29$33.00$38.320——
2005-03-28$33.00$38.32300——
2005-03-24$34.00$39.481,200——
2005-03-23$33.00$38.32500——
2005-03-22$32.50$37.46400——
2005-03-21$32.50$37.462,500——
2005-03-18$32.50$37.460——
2005-03-17$32.50$37.46100——
2005-03-16$33.00$38.042,400——
2005-03-15$33.40$38.506,900——
2005-03-14$32.75$37.75400——
2005-03-11$32.00$36.881,200——
2005-03-10$32.50$37.46400——
2005-03-09$32.00$36.880——
2005-03-08$32.00$36.88800——
2005-03-07$32.25$37.170——
2005-03-04$32.25$37.170——
2005-03-03$32.25$37.17800——
2005-03-02$32.00$36.88500——
2005-03-01$32.00$36.880——
2005-02-28$32.00$36.880——
2005-02-25$32.00$36.880——
2005-02-24$32.00$36.880——
2005-02-23$32.00$36.88400——
2005-02-22$32.00$36.88100——
2005-02-18$32.50$37.463,200——
2005-02-17$31.55$36.360——
2005-02-16$31.55$36.360——
2005-02-15$31.55$36.36200——
2005-02-14$31.95$36.833,800——
2005-02-11$31.45$36.253,200——
2005-02-10$32.20$37.11200——
2005-02-09$31.40$36.191,300——
2005-02-08$31.35$36.131,200——
2005-02-07$31.35$36.13600——
2005-02-04$31.70$36.540——
2005-02-03$31.70$36.541,000——
2005-02-02$31.70$36.540——
2005-02-01$31.70$36.54100——
2005-01-31$31.50$36.310——
2005-01-28$31.50$36.310——
2005-01-27$31.50$36.310——
2005-01-26$31.50$36.310——
2005-01-25$31.50$36.31500——
2005-01-24$31.05$35.790——
2005-01-21$31.05$35.790——
2005-01-20$31.05$35.79900——
2005-01-19$31.05$35.791,300——
2005-01-18$31.50$36.310——
2005-01-14$31.50$36.310——
2005-01-13$31.50$36.31200——
2005-01-12$31.05$35.79300——
2005-01-11$31.05$35.791,500——
2005-01-10$32.00$36.882,000——
2005-01-07$32.00$36.880——
2005-01-06$32.00$36.88200——
2005-01-05$32.00$36.88500——
2005-01-04$32.50$37.464,900——
2005-01-03$32.75$37.750——