NASDAQ:CHTR | Historical Stock Price | CHARTER COMMUNICATIONS, INC. /MO/

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
2010-01-05 to 2026-09-04
Data captured

Stock Price Chart

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

$28.03$55.52$109.98$217.86$431.56$854.912010-01-052026-08-27

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

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$166.62$166.62346,200——
2014-12-30$168.92$168.92236,100——
2014-12-29$169.23$169.23398,600——
2014-12-26$168.17$168.17194,100——
2014-12-24$167.46$167.46177,700——
2014-12-23$167.77$167.77957,900——
2014-12-22$164.99$164.99847,400——
2014-12-19$164.63$164.631,352,200——
2014-12-18$162.30$162.301,165,200——
2014-12-17$162.25$162.251,285,600——
2014-12-16$160.59$160.59785,700——
2014-12-15$161.01$161.01882,600——
2014-12-12$162.95$162.95767,300——
2014-12-11$164.16$164.16824,100——
2014-12-10$164.30$164.30640,500——
2014-12-09$165.91$165.91423,400——
2014-12-08$166.55$166.55558,700——
2014-12-05$167.61$167.61709,200——
2014-12-04$166.50$166.50988,900——
2014-12-03$167.78$167.78861,100——
2014-12-02$168.98$168.98624,100——
2014-12-01$168.49$168.49838,500——
2014-11-28$169.70$169.70426,900——
2014-11-26$168.05$168.05645,600——
2014-11-25$168.00$168.001,421,700——
2014-11-24$164.28$164.28685,300——
2014-11-21$160.29$160.29816,800——
2014-11-20$158.66$158.66716,800——
2014-11-19$158.63$158.63649,100——
2014-11-18$155.12$155.12588,600——
2014-11-17$155.31$155.31699,800——
2014-11-14$152.10$152.10904,000——
2014-11-13$152.73$152.732,165,800——
2014-11-12$149.01$149.011,767,000——
2014-11-11$146.68$146.682,828,600——
2014-11-10$146.62$146.623,636,300——
2014-11-07$156.37$156.371,073,200——
2014-11-06$158.59$158.59623,900——
2014-11-05$159.31$159.311,084,700——
2014-11-04$158.44$158.44682,900——
2014-11-03$161.69$161.69865,500——
2014-10-31$158.39$158.391,014,800——
2014-10-30$154.40$154.401,000,500——
2014-10-29$153.71$153.711,308,700——
2014-10-28$157.40$157.40803,800——
2014-10-27$156.36$156.36791,800——
2014-10-24$157.81$157.811,187,800——
2014-10-23$156.04$156.04765,500——
2014-10-22$151.14$151.14599,300——
2014-10-21$152.61$152.611,150,300——
2014-10-20$148.18$148.181,409,700——
2014-10-17$143.80$143.801,237,700——
2014-10-16$140.25$140.251,861,400——
2014-10-15$142.45$142.451,698,400——
2014-10-14$142.97$142.971,454,700——
2014-10-13$144.65$144.65961,000——
2014-10-10$148.12$148.12809,000——
2014-10-09$151.35$151.35504,200——
2014-10-08$154.25$154.25969,700——
2014-10-07$151.66$151.66699,000——
2014-10-06$153.53$153.53820,300——
2014-10-03$152.67$152.671,161,200——
2014-10-02$148.85$148.851,760,400——
2014-10-01$148.32$148.321,244,600——
2014-09-30$151.37$151.372,024,300——
2014-09-29$155.58$155.581,220,500——
2014-09-26$156.84$156.84910,300——
2014-09-25$154.53$154.531,006,200——
2014-09-24$155.16$155.161,323,300——
2014-09-23$156.37$156.37847,800——
2014-09-22$161.15$161.151,629,600——
2014-09-19$162.42$162.421,916,400——
2014-09-18$162.09$162.09711,100——
2014-09-17$162.19$162.19697,200——
2014-09-16$161.42$161.42840,600——
2014-09-15$159.89$159.89716,500——
2014-09-12$159.10$159.10992,700——
2014-09-11$158.80$158.80503,800——
2014-09-10$157.63$157.63775,900——
2014-09-09$156.52$156.52556,700——
2014-09-08$157.74$157.74334,500——
2014-09-05$158.33$158.33424,200——
2014-09-04$158.15$158.15838,300——
2014-09-03$159.60$159.60747,200——
2014-09-02$158.40$158.40808,000——
2014-08-29$156.87$156.87901,800——
2014-08-28$156.01$156.01339,500——
2014-08-27$156.83$156.83698,900——
2014-08-26$155.27$155.27369,200——
2014-08-25$155.06$155.06299,700——
2014-08-22$155.43$155.43315,700——
2014-08-21$156.75$156.75413,800——
2014-08-20$155.77$155.77523,000——
2014-08-19$156.15$156.15555,400——
2014-08-18$157.41$157.411,120,300——
2014-08-15$155.61$155.611,259,900——
2014-08-14$156.44$156.44950,800——
2014-08-13$155.01$155.011,155,700——
2014-08-12$152.71$152.71683,100——
2014-08-11$152.43$152.43659,600——
2014-08-08$152.04$152.04924,200——
2014-08-07$151.40$151.40559,000——
2014-08-06$153.76$153.76616,500——
2014-08-05$154.97$154.97921,400——
2014-08-04$157.10$157.101,245,300——
2014-08-01$152.26$152.261,923,200——
2014-07-31$154.52$154.522,800,200——
2014-07-30$161.77$161.77912,200——
2014-07-29$162.06$162.061,566,000——
2014-07-28$161.48$161.48579,500——
2014-07-25$162.35$162.35514,800——
2014-07-24$163.86$163.86554,600——
2014-07-23$163.13$163.13949,000——
2014-07-22$162.69$162.69882,500——
2014-07-21$163.00$163.001,070,300——
2014-07-18$164.15$164.15718,300——
2014-07-17$163.00$163.001,551,300——
2014-07-16$163.98$163.981,075,300——
2014-07-15$163.14$163.141,149,000——
2014-07-14$163.70$163.70674,900——
2014-07-11$162.27$162.27773,300——
2014-07-10$162.88$162.881,177,200——
2014-07-09$162.15$162.151,255,400——
2014-07-08$158.62$158.621,400,100——
2014-07-07$160.68$160.68837,200——
2014-07-03$162.42$162.42859,300——
2014-07-02$162.00$162.001,257,900——
2014-07-01$160.40$160.401,251,000——
2014-06-30$158.38$158.381,266,900——
2014-06-27$154.84$154.841,689,600——
2014-06-26$152.00$152.00544,700——
2014-06-25$152.00$152.00837,700——
2014-06-24$151.06$151.06939,000——
2014-06-23$151.63$151.631,145,700——
2014-06-20$150.51$150.511,035,100——
2014-06-19$148.25$148.25900,300——
2014-06-18$148.65$148.651,016,300——
2014-06-17$148.00$148.00516,500——
2014-06-16$148.50$148.50639,200——
2014-06-13$148.21$148.21747,800——
2014-06-12$147.79$147.79751,200——
2014-06-11$149.20$149.20762,700——
2014-06-10$148.89$148.891,161,700——
2014-06-09$148.73$148.731,007,200——
2014-06-06$148.87$148.871,016,200——
2014-06-05$147.62$147.62438,600——
2014-06-04$147.48$147.48477,100——
2014-06-03$147.22$147.221,093,100——
2014-06-02$147.15$147.151,639,400——
2014-05-30$143.14$143.141,462,600——
2014-05-29$142.71$142.71860,900——
2014-05-28$143.59$143.59852,500——
2014-05-27$142.91$142.911,132,600——
2014-05-23$140.59$140.59663,400——
2014-05-22$138.17$138.17754,100——
2014-05-21$138.56$138.56621,200——
2014-05-20$138.96$138.96759,400——
2014-05-19$138.68$138.68765,900——
2014-05-16$137.46$137.46508,700——
2014-05-15$136.91$136.911,005,700——
2014-05-14$136.15$136.151,461,700——
2014-05-13$136.62$136.621,853,600——
2014-05-12$137.07$137.071,147,400——
2014-05-09$137.95$137.95691,400——
2014-05-08$137.41$137.411,236,000——
2014-05-07$139.52$139.521,290,700——
2014-05-06$138.42$138.42966,500——
2014-05-05$138.41$138.41665,600——
2014-05-02$137.21$137.21711,900——
2014-05-01$136.68$136.681,386,300——
2014-04-30$135.53$135.531,843,200——
2014-04-29$137.15$137.152,275,600——
2014-04-28$140.05$140.057,014,400——
2014-04-25$130.01$130.011,911,700——
2014-04-24$130.49$130.492,178,400——
2014-04-23$128.10$128.101,736,300——
2014-04-22$126.96$126.961,961,700——
2014-04-21$123.61$123.611,307,500——
2014-04-17$117.83$117.831,726,600——
2014-04-16$118.11$118.111,249,800——
2014-04-15$118.07$118.07812,700——
2014-04-14$119.41$119.411,002,400——
2014-04-11$118.46$118.461,203,300——
2014-04-10$121.99$121.99864,500——
2014-04-09$124.04$124.04998,500——
2014-04-08$121.15$121.151,296,800——
2014-04-07$118.94$118.941,645,400——
2014-04-04$122.72$122.72895,200——
2014-04-03$124.90$124.90980,600——
2014-04-02$126.50$126.50549,200——
2014-04-01$125.64$125.64867,900——
2014-03-31$123.20$123.20821,700——
2014-03-28$122.41$122.411,299,800——
2014-03-27$121.26$121.261,585,800——
2014-03-26$123.11$123.111,389,400——
2014-03-25$124.12$124.12722,000——
2014-03-24$125.75$125.751,155,500——
2014-03-21$127.25$127.251,472,200——
2014-03-20$126.70$126.701,068,600——
2014-03-19$126.47$126.47748,100——
2014-03-18$125.99$125.99831,200——
2014-03-17$126.49$126.49713,900——
2014-03-14$127.00$127.00919,200——
2014-03-13$125.72$125.72687,400——
2014-03-12$127.27$127.27912,000——
2014-03-11$127.74$127.741,181,700——
2014-03-10$128.54$128.541,100,900——
2014-03-07$127.00$127.001,838,600——
2014-03-06$126.64$126.641,580,300——
2014-03-05$127.41$127.411,858,800——
2014-03-04$128.22$128.221,912,500——
2014-03-03$125.69$125.691,535,400——
2014-02-28$126.77$126.772,532,900——
2014-02-27$124.14$124.141,335,600——
2014-02-26$121.25$121.252,090,700——
2014-02-25$121.34$121.342,933,900——
2014-02-24$123.58$123.583,138,200——
2014-02-21$125.08$125.085,432,300——
2014-02-20$131.84$131.841,592,500——
2014-02-19$130.44$130.442,774,200——
2014-02-18$131.50$131.501,617,200——
2014-02-14$129.35$129.352,924,000——
2014-02-13$128.91$128.919,910,600——
2014-02-12$137.57$137.571,664,900——
2014-02-11$137.90$137.901,814,800——
2014-02-10$137.62$137.621,699,300——
2014-02-07$137.50$137.502,632,500——
2014-02-06$136.50$136.501,443,200——
2014-02-05$137.35$137.35802,700——
2014-02-04$138.86$138.861,860,100——
2014-02-03$136.12$136.121,477,200——
2014-01-31$137.00$137.001,355,000——
2014-01-30$138.77$138.771,301,000——
2014-01-29$138.24$138.243,020,200——
2014-01-28$136.65$136.651,203,900——
2014-01-27$136.92$136.924,419,800——
2014-01-24$131.42$131.421,314,000——
2014-01-23$133.46$133.46722,200——
2014-01-22$135.00$135.00629,400——
2014-01-21$133.50$133.501,161,400——
2014-01-17$134.29$134.29985,200——
2014-01-16$134.96$134.96938,700——
2014-01-15$136.04$136.041,375,600——
2014-01-14$137.34$137.341,763,500——
2014-01-13$134.22$134.22914,700——
2014-01-10$136.42$136.42786,600——
2014-01-09$136.01$136.011,095,200——
2014-01-08$136.09$136.09941,900——
2014-01-07$138.08$138.081,026,300——
2014-01-06$135.00$135.00660,500——
2014-01-03$133.37$133.37678,500——
2014-01-02$134.76$134.761,119,900——