NASDAQ:CLMT | Historical Stock Price | Calumet, Inc. /DE

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
2006-01-26 to 2026-09-04
Data captured

Stock Price Chart

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

$0.98$2.57$6.78$17.83$46.92$123.462006-01-262026-08-27

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

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$20.16$33.53127,900——
2011-12-29$19.86$33.03152,700——
2011-12-28$19.89$33.08203,300——
2011-12-27$19.68$32.73129,200——
2011-12-23$19.52$32.47171,200——
2011-12-22$19.41$32.28143,200——
2011-12-21$19.12$31.80106,600——
2011-12-20$19.00$31.60203,200——
2011-12-19$18.85$31.35132,600——
2011-12-16$18.79$31.25175,900——
2011-12-15$18.65$31.02140,500——
2011-12-14$18.33$30.49290,800——
2011-12-13$18.90$31.43234,700——
2011-12-12$19.20$31.93166,700——
2011-12-09$19.38$32.23166,200——
2011-12-08$19.37$32.22147,300——
2011-12-07$19.47$32.38247,300——
2011-12-06$19.44$32.33129,500——
2011-12-05$19.61$32.61156,600——
2011-12-02$19.61$32.61154,100——
2011-12-01$19.73$32.81260,200——
2011-11-30$19.34$32.17262,000——
2011-11-29$18.98$31.57151,400——
2011-11-28$18.66$31.03189,300——
2011-11-25$18.36$30.5443,600——
2011-11-23$18.43$30.65286,600——
2011-11-22$18.96$31.53152,900——
2011-11-21$18.74$31.17210,800——
2011-11-18$18.87$31.38122,100——
2011-11-17$18.76$31.20383,300——
2011-11-16$18.52$30.80645,600——
2011-11-15$19.98$33.23336,300——
2011-11-14$20.00$33.26505,600——
2011-11-11$19.47$32.38452,700——
2011-11-10$19.33$32.15363,400——
2011-11-09$19.03$31.65632,900——
2011-11-08$18.92$31.47513,500——
2011-11-07$18.83$31.32394,500——
2011-11-04$18.67$31.05192,900——
2011-11-03$18.70$31.10430,700——
2011-11-02$18.65$31.02827,500——
2011-11-01$18.83$30.49820,000——
2011-10-31$18.92$30.63434,800——
2011-10-28$19.04$30.83405,700——
2011-10-27$18.91$30.62887,200——
2011-10-26$18.40$29.79672,800——
2011-10-25$18.32$29.66721,000——
2011-10-24$18.25$29.55502,800——
2011-10-21$18.18$29.43421,400——
2011-10-20$18.05$29.22314,000——
2011-10-19$18.00$29.14439,500——
2011-10-18$17.90$28.98377,400——
2011-10-17$17.93$29.03523,400——
2011-10-14$17.95$29.06432,700——
2011-10-13$17.75$28.74305,500——
2011-10-12$17.80$28.82538,200——
2011-10-11$17.71$28.67556,200——
2011-10-10$17.43$28.22204,000——
2011-10-07$17.12$27.72177,600——
2011-10-06$17.26$27.94143,200——
2011-10-05$16.94$27.43158,200——
2011-10-04$16.93$27.41440,400——
2011-10-03$16.57$26.83497,500——
2011-09-30$16.94$27.43184,400——
2011-09-29$16.87$27.31191,300——
2011-09-28$16.53$26.76229,700——
2011-09-27$17.20$27.85283,100——
2011-09-26$17.11$27.70267,500——
2011-09-23$16.87$27.31382,400——
2011-09-22$16.08$26.031,151,500——
2011-09-21$16.96$27.46478,600——
2011-09-20$17.54$28.40428,200——
2011-09-19$17.67$28.61509,200——
2011-09-16$17.83$28.871,160,400——
2011-09-15$17.56$28.43817,400——
2011-09-14$17.33$28.06613,700——
2011-09-13$17.41$28.19728,000——
2011-09-12$17.06$27.621,243,000——
2011-09-09$17.40$28.177,521,100——
2011-09-08$18.00$29.142,555,000——
2011-09-07$19.51$31.59223,200——
2011-09-06$19.95$32.3076,400——
2011-09-02$19.98$32.3555,500——
2011-09-01$20.09$32.5388,500——
2011-08-31$20.61$33.37123,500——
2011-08-30$20.51$33.21163,500——
2011-08-29$20.35$32.95138,600——
2011-08-26$20.05$32.4668,500——
2011-08-25$19.54$31.6452,200——
2011-08-24$19.81$32.0794,800——
2011-08-23$19.75$31.98569,700——
2011-08-22$19.01$30.78109,000——
2011-08-19$19.45$31.49130,800——
2011-08-18$19.76$31.99207,000——
2011-08-17$20.13$32.5996,000——
2011-08-16$20.09$32.5396,900——
2011-08-15$20.16$32.64127,600——
2011-08-12$19.83$32.11142,500——
2011-08-11$20.04$32.45263,100——
2011-08-10$18.76$30.37409,100——
2011-08-09$17.89$28.96712,500——
2011-08-08$17.49$28.32479,000——
2011-08-05$19.21$31.10447,500——
2011-08-04$19.08$30.89865,700——
2011-08-03$21.28$34.45374,000——
2011-08-02$22.37$36.22202,500——
2011-08-01$22.55$36.51132,100——
2011-07-29$22.20$35.94171,800——
2011-07-28$22.87$36.23381,900——
2011-07-27$22.76$36.05331,200——
2011-07-26$22.73$36.00316,000——
2011-07-25$23.44$37.13227,600——
2011-07-22$23.80$37.70242,900——
2011-07-21$23.17$36.70192,800——
2011-07-20$23.27$36.8659,500——
2011-07-19$23.38$37.03107,900——
2011-07-18$22.98$36.40218,900——
2011-07-15$23.54$37.29203,100——
2011-07-14$23.16$36.68270,600——
2011-07-13$22.96$36.37174,400——
2011-07-12$22.70$35.9699,200——
2011-07-11$22.50$35.6492,800——
2011-07-08$22.72$35.99116,100——
2011-07-07$22.83$36.16176,200——
2011-07-06$22.08$34.97240,100——
2011-07-05$21.67$34.32192,400——
2011-07-01$21.52$34.09148,900——
2011-06-30$21.50$34.06146,000——
2011-06-29$21.49$34.04318,000——
2011-06-28$21.50$34.06149,000——
2011-06-27$21.50$34.06241,900——
2011-06-24$21.75$34.4585,400——
2011-06-23$21.99$34.8389,900——
2011-06-22$22.02$34.8896,900——
2011-06-21$21.90$34.69173,600——
2011-06-20$21.41$33.9158,300——
2011-06-17$21.12$33.45142,300——
2011-06-16$21.32$33.7795,200——
2011-06-15$21.61$34.2397,400——
2011-06-14$21.75$34.45218,200——
2011-06-13$21.54$34.1298,500——
2011-06-10$21.70$34.37139,900——
2011-06-09$21.78$34.5090,700——
2011-06-08$21.60$34.21121,300——
2011-06-07$21.84$34.59189,300——
2011-06-06$21.43$33.94400,900——
2011-06-03$21.17$33.53126,600——
2011-06-02$21.37$33.8577,600——
2011-06-01$21.82$34.56548,700——
2011-05-31$21.96$34.78154,100——
2011-05-27$22.09$34.9985,900——
2011-05-26$22.00$34.85114,800——
2011-05-25$21.68$34.34104,300——
2011-05-24$21.17$33.53100,000——
2011-05-23$21.14$33.4994,300——
2011-05-20$21.38$33.8771,400——
2011-05-19$21.43$33.9481,000——
2011-05-18$21.19$33.56147,400——
2011-05-17$20.64$32.69148,600——
2011-05-16$21.01$33.28157,000——
2011-05-13$21.33$33.79121,300——
2011-05-12$20.95$33.1898,400——
2011-05-11$21.21$33.60182,700——
2011-05-10$21.72$34.40211,000——
2011-05-09$20.90$33.11216,900——
2011-05-06$20.86$33.04156,200——
2011-05-05$20.44$32.38369,600——
2011-05-04$20.79$32.93387,400——
2011-05-03$20.97$33.22652,100——
2011-05-02$21.80$34.53195,700——
2011-04-29$22.08$34.97375,200——
2011-04-28$22.91$35.54439,500——
2011-04-27$23.28$36.11281,500——
2011-04-26$22.96$35.61403,700——
2011-04-25$23.43$36.34374,800——
2011-04-21$23.09$35.82251,100——
2011-04-20$22.88$35.49308,300——
2011-04-19$22.41$34.76300,000——
2011-04-18$22.11$34.30280,100——
2011-04-15$22.15$34.36304,300——
2011-04-14$21.48$33.32179,100——
2011-04-13$21.23$32.93186,800——
2011-04-12$20.70$32.11281,900——
2011-04-11$21.16$32.82205,200——
2011-04-08$21.45$33.27209,700——
2011-04-07$21.09$32.7148,200——
2011-04-06$21.21$32.90120,000——
2011-04-05$21.39$33.18100,600——
2011-04-04$21.39$33.18335,700——
2011-04-01$21.13$32.78211,600——
2011-03-31$21.25$32.96117,200——
2011-03-30$21.37$33.15148,700——
2011-03-29$21.12$32.76117,000——
2011-03-28$21.27$32.99176,700——
2011-03-25$21.27$32.9981,400——
2011-03-24$21.33$33.09150,000——
2011-03-23$21.22$32.9290,400——
2011-03-22$21.04$32.64171,800——
2011-03-21$20.70$32.11330,600——
2011-03-18$20.29$31.47735,900——
2011-03-17$20.38$31.61258,400——
2011-03-16$20.25$31.41217,900——
2011-03-15$20.38$31.61216,700——
2011-03-14$20.69$32.09109,500——
2011-03-11$20.70$32.11156,700——
2011-03-10$20.44$31.71387,400——
2011-03-09$20.77$32.22304,400——
2011-03-08$21.12$32.76167,800——
2011-03-07$21.13$32.78213,000——
2011-03-04$21.15$32.81208,800——
2011-03-03$21.11$32.74194,100——
2011-03-02$20.96$32.51194,300——
2011-03-01$20.91$32.43345,900——
2011-02-28$21.15$32.81289,400——
2011-02-25$21.12$32.761,026,100——
2011-02-24$20.96$32.513,782,400——
2011-02-23$22.55$34.98126,000——
2011-02-22$23.02$35.71148,900——
2011-02-18$23.83$36.9698,400——
2011-02-17$23.88$37.04113,100——
2011-02-16$23.27$36.09124,000——
2011-02-15$23.06$35.7787,500——
2011-02-14$23.12$35.8684,200——
2011-02-11$22.70$35.21100,700——
2011-02-10$22.69$35.2076,900——
2011-02-09$22.92$35.55132,000——
2011-02-08$23.51$36.47113,500——
2011-02-07$23.83$36.9678,900——
2011-02-04$23.94$37.1373,000——
2011-02-03$23.96$37.1774,900——
2011-02-02$23.98$37.20141,600——
2011-02-01$24.72$37.61227,500——
2011-01-31$24.67$37.54162,800——
2011-01-28$24.32$37.01136,200——
2011-01-27$24.24$36.88107,700——
2011-01-26$24.31$36.99225,000——
2011-01-25$23.98$36.4992,100——
2011-01-24$23.95$36.44148,500——
2011-01-21$23.53$35.80118,800——
2011-01-20$23.21$35.32120,100——
2011-01-19$23.56$35.85102,400——
2011-01-18$23.99$36.50139,800——
2011-01-14$24.09$36.66306,900——
2011-01-13$23.10$35.15180,200——
2011-01-12$22.90$34.85105,000——
2011-01-11$22.69$34.53175,500——
2011-01-10$22.47$34.19178,200——
2011-01-07$21.85$33.2548,100——
2011-01-06$21.81$33.1956,300——
2011-01-05$21.75$33.1099,200——
2011-01-04$21.66$32.9684,000——
2011-01-03$21.40$32.5691,300——