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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.39$55.17424,800——
2012-12-28$29.55$53.64227,800——
2012-12-27$29.77$54.04471,700——
2012-12-26$30.55$55.46255,700——
2012-12-24$31.09$56.44126,400——
2012-12-21$31.46$57.11307,200——
2012-12-20$31.69$57.53197,500——
2012-12-19$31.11$56.48267,300——
2012-12-18$30.64$55.62363,800——
2012-12-17$30.51$55.39205,300——
2012-12-14$30.60$55.5586,200——
2012-12-13$30.20$54.82282,900——
2012-12-12$30.53$55.42152,000——
2012-12-11$30.74$55.80163,600——
2012-12-10$30.65$55.64150,500——
2012-12-07$30.16$54.75153,000——
2012-12-06$30.22$54.86326,100——
2012-12-05$30.14$54.71235,200——
2012-12-04$30.83$55.97168,300——
2012-12-03$31.08$56.42183,700——
2012-11-30$31.04$56.35128,600——
2012-11-29$30.89$56.08171,000——
2012-11-28$30.90$56.09122,400——
2012-11-27$30.70$55.73158,000——
2012-11-26$31.14$56.53263,400——
2012-11-23$30.95$56.1977,100——
2012-11-21$30.70$55.73185,300——
2012-11-20$30.01$54.48292,800——
2012-11-19$30.15$54.73410,100——
2012-11-16$28.89$52.45552,000——
2012-11-15$28.58$51.881,412,300——
2012-11-14$29.47$53.501,152,900——
2012-11-13$31.53$57.24370,100——
2012-11-12$31.51$57.20404,800——
2012-11-09$30.62$55.59239,500——
2012-11-08$30.97$56.22379,700——
2012-11-07$30.26$54.93440,500——
2012-11-06$30.90$56.09248,900——
2012-11-05$30.66$55.66455,700——
2012-11-02$31.63$57.42172,700——
2012-11-01$31.48$57.15273,300——
2012-10-31$31.72$57.58387,200——
2012-10-26$31.74$56.49299,800——
2012-10-25$32.30$57.49142,400——
2012-10-24$31.93$56.83203,800——
2012-10-23$31.41$55.91397,500——
2012-10-22$32.12$57.17336,800——
2012-10-19$31.52$56.10242,000——
2012-10-18$31.72$56.46336,100——
2012-10-17$31.47$56.01315,100——
2012-10-16$30.79$54.80965,600——
2012-10-15$29.07$51.74347,100——
2012-10-12$29.44$52.40956,800——
2012-10-11$30.19$53.73650,400——
2012-10-10$30.96$55.11939,200——
2012-10-09$31.87$56.73367,300——
2012-10-08$32.05$57.05824,200——
2012-10-05$33.68$59.95264,100——
2012-10-04$33.35$59.36252,600——
2012-10-03$33.46$59.56281,600——
2012-10-02$33.30$59.27371,700——
2012-10-01$33.07$58.86637,000——
2012-09-28$32.00$56.96408,900——
2012-09-27$31.16$55.46728,400——
2012-09-26$30.54$54.36382,200——
2012-09-25$30.21$53.77387,600——
2012-09-24$30.53$54.34279,500——
2012-09-21$30.57$54.41671,000——
2012-09-20$30.00$53.40290,800——
2012-09-19$29.58$52.65343,900——
2012-09-18$29.09$51.78297,000——
2012-09-17$28.77$51.21478,600——
2012-09-14$29.15$51.88512,700——
2012-09-13$29.92$53.25401,700——
2012-09-12$29.81$53.06270,900——
2012-09-11$29.30$52.15608,200——
2012-09-10$30.08$53.54462,700——
2012-09-07$30.02$53.43607,600——
2012-09-06$28.85$51.35365,100——
2012-09-05$28.72$51.12268,700——
2012-09-04$28.69$51.06330,500——
2012-08-31$28.51$50.74210,700——
2012-08-30$28.36$50.48234,900——
2012-08-29$28.64$50.98404,100——
2012-08-28$28.79$51.24453,300——
2012-08-27$28.53$50.78627,600——
2012-08-24$27.60$49.12521,500——
2012-08-23$27.02$48.09372,400——
2012-08-22$26.65$47.43256,400——
2012-08-21$26.68$47.49357,700——
2012-08-20$26.79$47.68443,800——
2012-08-17$26.51$47.18367,500——
2012-08-16$26.05$46.37400,000——
2012-08-15$25.93$46.15596,800——
2012-08-14$25.46$45.32319,700——
2012-08-13$25.25$44.94196,500——
2012-08-10$25.41$45.23125,000——
2012-08-09$25.25$44.94231,700——
2012-08-08$25.09$44.66284,400——
2012-08-07$25.38$45.17378,000——
2012-08-06$25.33$45.08793,300——
2012-08-03$24.79$44.12341,600——
2012-08-02$25.04$44.57432,100——
2012-08-01$24.62$43.82701,700——
2012-07-31$25.55$44.43800,900——
2012-07-30$25.38$44.13780,200——
2012-07-27$25.09$43.63312,400——
2012-07-26$24.74$43.02317,300——
2012-07-25$24.68$42.91764,800——
2012-07-24$25.16$43.75314,000——
2012-07-23$25.31$44.01272,800——
2012-07-20$25.50$44.34601,600——
2012-07-19$25.29$43.97171,600——
2012-07-18$25.28$43.96192,700——
2012-07-17$25.14$43.71210,100——
2012-07-16$25.31$44.01223,700——
2012-07-13$25.33$44.04360,900——
2012-07-12$24.89$43.28291,600——
2012-07-11$24.92$43.33258,300——
2012-07-10$24.28$42.22202,200——
2012-07-09$24.80$43.12190,000——
2012-07-06$24.73$43.00206,300——
2012-07-05$24.35$42.34169,400——
2012-07-03$24.34$42.32101,100——
2012-07-02$24.17$42.03299,200——
2012-06-29$23.78$41.35573,700——
2012-06-28$23.21$40.36185,600——
2012-06-27$23.07$40.11129,400——
2012-06-26$22.63$39.35205,400——
2012-06-25$22.50$39.12166,000——
2012-06-22$22.87$39.77164,200——
2012-06-21$23.10$40.17163,000——
2012-06-20$23.32$40.55141,100——
2012-06-19$23.55$40.95197,300——
2012-06-18$22.97$39.94143,600——
2012-06-15$22.65$39.38284,400——
2012-06-14$22.73$39.52155,300——
2012-06-13$22.93$39.87140,700——
2012-06-12$22.92$39.85221,300——
2012-06-11$22.39$38.93183,500——
2012-06-08$22.69$39.45183,000——
2012-06-07$22.62$39.33255,200——
2012-06-06$22.43$39.00362,000——
2012-06-05$21.68$37.70250,200——
2012-06-04$21.08$36.65403,300——
2012-06-01$21.88$38.04309,100——
2012-05-31$22.32$38.81695,700——
2012-05-30$23.16$40.27363,400——
2012-05-29$23.44$40.76320,500——
2012-05-25$22.84$39.71140,100——
2012-05-24$22.89$39.80175,500——
2012-05-23$22.68$39.44262,900——
2012-05-22$22.84$39.71293,300——
2012-05-21$22.51$39.14545,000——
2012-05-18$21.63$37.61768,900——
2012-05-17$22.94$39.89929,900——
2012-05-16$23.81$41.40530,500——
2012-05-15$23.73$41.26301,300——
2012-05-14$23.71$41.23531,600——
2012-05-11$24.15$41.99334,000——
2012-05-10$24.28$42.22552,000——
2012-05-09$24.13$41.96757,300——
2012-05-08$24.06$41.845,402,800——
2012-05-07$26.74$46.50153,500——
2012-05-04$26.72$46.4669,300——
2012-05-03$26.84$46.67152,600——
2012-05-02$27.16$47.23351,100——
2012-05-01$27.23$46.37347,600——
2012-04-30$27.16$46.25293,000——
2012-04-27$27.01$46.00139,000——
2012-04-26$26.54$45.20171,100——
2012-04-25$26.71$45.49132,100——
2012-04-24$26.50$45.13183,700——
2012-04-23$27.00$45.98160,200——
2012-04-20$27.03$46.03213,500——
2012-04-19$27.04$46.05243,900——
2012-04-18$26.50$45.13203,600——
2012-04-17$25.86$44.04302,200——
2012-04-16$26.05$44.36157,300——
2012-04-13$26.62$45.33136,500——
2012-04-12$26.56$45.23803,500——
2012-04-11$26.75$45.56221,800——
2012-04-10$26.73$45.52325,400——
2012-04-09$27.05$46.07348,900——
2012-04-05$26.95$45.90165,100——
2012-04-04$26.86$45.74138,600——
2012-04-03$26.54$45.20337,700——
2012-04-02$25.42$43.29535,400——
2012-03-30$26.42$44.99277,700——
2012-03-29$26.94$45.88311,300——
2012-03-28$26.71$45.49213,000——
2012-03-27$26.31$44.81205,900——
2012-03-26$26.41$44.98240,100——
2012-03-23$26.00$44.28206,800——
2012-03-22$25.27$43.04195,200——
2012-03-21$25.27$43.04162,800——
2012-03-20$24.80$42.24204,100——
2012-03-19$24.98$42.54241,300——
2012-03-16$24.73$42.12244,300——
2012-03-15$24.66$42.00171,800——
2012-03-14$24.61$41.91132,900——
2012-03-13$24.68$42.03275,000——
2012-03-12$24.78$42.20293,900——
2012-03-09$24.68$42.03164,000——
2012-03-08$24.19$41.20317,800——
2012-03-07$24.10$41.04600,700——
2012-03-06$23.88$40.67534,700——
2012-03-05$24.16$41.15213,000——
2012-03-02$24.16$41.15111,500——
2012-03-01$23.98$40.84192,400——
2012-02-29$23.79$40.52159,900——
2012-02-28$23.84$40.60217,200——
2012-02-27$23.94$40.77162,700——
2012-02-24$24.00$40.87179,000——
2012-02-23$24.01$40.89294,200——
2012-02-22$23.53$40.07241,900——
2012-02-21$23.59$40.17327,900——
2012-02-17$23.28$39.65313,400——
2012-02-16$22.95$39.08339,100——
2012-02-15$22.41$38.16274,100——
2012-02-14$22.10$37.64130,600——
2012-02-13$22.22$37.84144,300——
2012-02-10$22.26$37.91145,300——
2012-02-09$22.35$38.06136,800——
2012-02-08$22.01$37.48132,000——
2012-02-07$22.17$37.76247,300——
2012-02-06$21.40$36.44247,600——
2012-02-03$21.10$35.93322,500——
2012-02-02$21.41$36.46269,400——
2012-02-01$21.72$36.99439,200——
2012-01-31$22.65$37.67595,500——
2012-01-30$22.95$38.17324,700——
2012-01-27$22.72$37.79239,400——
2012-01-26$22.75$37.84251,300——
2012-01-25$22.74$37.82305,800——
2012-01-24$22.47$37.37460,600——
2012-01-23$22.00$36.59525,000——
2012-01-20$21.62$35.96143,400——
2012-01-19$21.62$35.96164,200——
2012-01-18$21.87$36.37217,000——
2012-01-17$21.72$36.12201,500——
2012-01-13$21.34$35.49261,900——
2012-01-12$21.39$35.58336,400——
2012-01-11$21.67$36.04227,300——
2012-01-10$21.36$35.53272,100——
2012-01-09$21.56$35.86344,100——
2012-01-06$21.41$35.611,008,200——
2012-01-05$21.16$35.19324,000——
2012-01-04$20.67$34.38234,500——
2012-01-03$20.11$33.45269,700——