NYSE:CLW | Historical Stock Price | Clearwater Paper 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
2008-12-05 to 2026-09-04
Data captured

Stock Price Chart

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

$3.14$5.97$11.36$21.63$41.18$78.402008-12-052026-08-27

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$39.16$39.16110,900——
2012-12-28$38.87$38.8792,800——
2012-12-27$39.09$39.09147,200——
2012-12-26$39.88$39.8877,100——
2012-12-24$40.06$40.0678,700——
2012-12-21$39.28$39.28556,400——
2012-12-20$39.14$39.14373,300——
2012-12-19$39.39$39.39499,100——
2012-12-18$39.49$39.49138,900——
2012-12-17$39.45$39.4562,400——
2012-12-14$38.92$38.9249,400——
2012-12-13$38.87$38.8755,600——
2012-12-12$39.29$39.2966,300——
2012-12-11$39.70$39.7086,000——
2012-12-10$39.23$39.2369,500——
2012-12-07$39.44$39.4450,900——
2012-12-06$39.23$39.2330,400——
2012-12-05$39.18$39.1851,800——
2012-12-04$39.50$39.5063,400——
2012-12-03$39.65$39.6559,400——
2012-11-30$39.75$39.75138,800——
2012-11-29$40.20$40.2069,100——
2012-11-28$39.33$39.3366,000——
2012-11-27$39.24$39.2445,800——
2012-11-26$39.25$39.2583,800——
2012-11-23$39.20$39.2040,800——
2012-11-21$38.90$38.90116,300——
2012-11-20$38.99$38.9984,000——
2012-11-19$39.79$39.7955,400——
2012-11-16$38.52$38.52107,100——
2012-11-15$37.87$37.8794,300——
2012-11-14$38.72$38.72107,500——
2012-11-13$39.01$39.0169,800——
2012-11-12$39.49$39.4930,600——
2012-11-09$40.21$40.21100,800——
2012-11-08$40.16$40.1665,700——
2012-11-07$40.30$40.30133,800——
2012-11-06$40.85$40.85157,200——
2012-11-05$40.12$40.1270,900——
2012-11-02$39.98$39.98125,400——
2012-11-01$40.43$40.43232,000——
2012-10-31$39.54$39.54104,200——
2012-10-26$39.79$39.79121,200——
2012-10-25$39.00$39.00277,400——
2012-10-24$41.65$41.65170,100——
2012-10-23$41.76$41.76108,900——
2012-10-22$41.20$41.20155,900——
2012-10-19$41.25$41.2586,600——
2012-10-18$42.55$42.55159,700——
2012-10-17$42.14$42.14104,600——
2012-10-16$41.54$41.54156,900——
2012-10-15$41.31$41.3172,800——
2012-10-12$41.00$41.00185,100——
2012-10-11$40.58$40.58159,600——
2012-10-10$40.35$40.35107,300——
2012-10-09$40.12$40.12113,200——
2012-10-08$40.00$40.00148,500——
2012-10-05$40.67$40.6779,500——
2012-10-04$40.88$40.88131,100——
2012-10-03$41.40$41.40143,400——
2012-10-02$41.45$41.45143,000——
2012-10-01$41.64$41.6499,700——
2012-09-28$41.31$41.31126,800——
2012-09-27$41.08$41.08146,700——
2012-09-26$40.51$40.51168,200——
2012-09-25$40.94$40.94109,100——
2012-09-24$41.47$41.4772,400——
2012-09-21$41.39$41.39181,900——
2012-09-20$40.59$40.5976,100——
2012-09-19$40.08$40.0888,900——
2012-09-18$39.67$39.67151,600——
2012-09-17$40.09$40.09115,400——
2012-09-14$41.65$41.65178,100——
2012-09-13$40.25$40.25203,000——
2012-09-12$39.45$39.45129,500——
2012-09-11$38.30$38.3043,400——
2012-09-10$38.49$38.4948,500——
2012-09-07$38.23$38.23115,500——
2012-09-06$38.45$38.45104,000——
2012-09-05$37.84$37.84100,200——
2012-09-04$38.06$38.06128,300——
2012-08-31$37.72$37.72103,700——
2012-08-30$37.79$37.7970,800——
2012-08-29$37.58$37.58257,200——
2012-08-28$37.17$37.17429,000——
2012-08-27$36.35$36.3565,600——
2012-08-24$35.65$35.6523,900——
2012-08-23$35.48$35.4836,600——
2012-08-22$35.84$35.8429,700——
2012-08-21$36.11$36.1181,300——
2012-08-20$36.39$36.39133,400——
2012-08-17$36.66$36.6665,500——
2012-08-16$36.51$36.5149,900——
2012-08-15$36.23$36.2338,600——
2012-08-14$35.71$35.7154,600——
2012-08-13$35.98$35.9845,600——
2012-08-10$35.50$35.5073,800——
2012-08-09$35.09$35.0940,000——
2012-08-08$35.32$35.3242,600——
2012-08-07$35.30$35.3081,500——
2012-08-06$35.31$35.3167,100——
2012-08-03$35.05$35.05110,400——
2012-08-02$34.81$34.81144,100——
2012-08-01$33.65$33.6581,400——
2012-07-31$35.24$35.2483,200——
2012-07-30$35.45$35.4570,300——
2012-07-27$35.06$35.0687,900——
2012-07-26$35.25$35.25191,800——
2012-07-25$33.57$33.5767,000——
2012-07-24$33.61$33.6195,800——
2012-07-23$34.26$34.2664,000——
2012-07-20$35.42$35.4294,600——
2012-07-19$35.73$35.7348,300——
2012-07-18$35.98$35.9847,500——
2012-07-17$35.78$35.7853,000——
2012-07-16$35.35$35.3547,300——
2012-07-13$35.63$35.6376,800——
2012-07-12$35.23$35.2378,600——
2012-07-11$35.07$35.0755,200——
2012-07-10$34.86$34.8645,800——
2012-07-09$35.36$35.36130,400——
2012-07-06$35.03$35.0342,800——
2012-07-05$35.33$35.3368,500——
2012-07-03$35.53$35.5358,700——
2012-07-02$35.13$35.13190,000——
2012-06-29$34.12$34.12147,600——
2012-06-28$33.91$33.9197,400——
2012-06-27$34.11$34.1178,800——
2012-06-26$33.44$33.4480,800——
2012-06-25$33.58$33.5880,900——
2012-06-22$32.93$32.93622,300——
2012-06-21$31.76$31.76108,200——
2012-06-20$31.53$31.5349,200——
2012-06-19$31.67$31.67130,600——
2012-06-18$31.42$31.4265,100——
2012-06-15$31.60$31.60142,200——
2012-06-14$31.41$31.4157,600——
2012-06-13$31.27$31.2794,400——
2012-06-12$31.83$31.8361,800——
2012-06-11$31.83$31.8396,400——
2012-06-08$32.84$32.8449,300——
2012-06-07$32.90$32.9071,800——
2012-06-06$32.61$32.61117,400——
2012-06-05$31.23$31.2371,100——
2012-06-04$30.89$30.89100,400——
2012-06-01$31.11$31.1184,800——
2012-05-31$31.34$31.34102,200——
2012-05-30$31.38$31.3851,900——
2012-05-29$31.85$31.8563,900——
2012-05-25$31.07$31.0748,300——
2012-05-24$31.41$31.4138,700——
2012-05-23$31.42$31.4272,000——
2012-05-22$31.13$31.13115,900——
2012-05-21$31.58$31.5866,300——
2012-05-18$31.00$31.0077,400——
2012-05-17$31.04$31.04108,900——
2012-05-16$31.64$31.6459,400——
2012-05-15$32.10$32.10102,000——
2012-05-14$32.18$32.18100,100——
2012-05-11$32.50$32.5090,000——
2012-05-10$32.60$32.6048,600——
2012-05-09$32.51$32.5195,300——
2012-05-08$33.00$33.00116,300——
2012-05-07$32.74$32.74165,000——
2012-05-04$32.10$32.10138,000——
2012-05-03$33.04$33.04138,000——
2012-05-02$33.95$33.95302,500——
2012-05-01$31.75$31.75151,300——
2012-04-30$32.97$32.97227,000——
2012-04-27$33.13$33.13275,900——
2012-04-26$32.77$32.77224,700——
2012-04-25$31.21$31.2184,900——
2012-04-24$30.56$30.5689,100——
2012-04-23$30.45$30.45105,800——
2012-04-20$30.86$30.86165,000——
2012-04-19$29.93$29.93120,300——
2012-04-18$30.43$30.4390,500——
2012-04-17$30.80$30.8080,500——
2012-04-16$30.81$30.8197,600——
2012-04-13$31.03$31.03147,500——
2012-04-12$31.42$31.42113,500——
2012-04-11$31.17$31.1778,900——
2012-04-10$30.93$30.93199,000——
2012-04-09$31.83$31.8399,100——
2012-04-05$32.30$32.30112,400——
2012-04-04$32.46$32.46132,500——
2012-04-03$32.76$32.7699,200——
2012-04-02$33.01$33.01161,800——
2012-03-30$33.21$33.21106,200——
2012-03-29$33.14$33.1494,900——
2012-03-28$33.06$33.06149,700——
2012-03-27$33.14$33.14233,200——
2012-03-26$33.52$33.52277,200——
2012-03-23$33.90$33.90113,500——
2012-03-22$32.65$32.65361,000——
2012-03-21$33.78$33.7860,300——
2012-03-20$33.95$33.9592,000——
2012-03-19$34.17$34.17116,000——
2012-03-16$34.16$34.16182,000——
2012-03-15$34.68$34.68205,300——
2012-03-14$35.10$35.1099,600——
2012-03-13$35.55$35.55147,700——
2012-03-12$34.51$34.5168,000——
2012-03-09$34.81$34.81205,200——
2012-03-08$34.00$34.00148,300——
2012-03-07$33.77$33.77152,500——
2012-03-06$33.82$33.82119,100——
2012-03-05$34.32$34.32139,900——
2012-03-02$34.34$34.34218,600——
2012-03-01$34.90$34.90222,000——
2012-02-29$34.31$34.31160,900——
2012-02-28$35.30$35.3077,100——
2012-02-27$35.51$35.51131,200——
2012-02-24$35.74$35.74172,000——
2012-02-23$35.66$35.66408,400——
2012-02-22$36.91$36.91105,400——
2012-02-21$37.17$37.17130,200——
2012-02-17$37.66$37.6678,500——
2012-02-16$38.01$38.0176,300——
2012-02-15$37.16$37.16105,900——
2012-02-14$37.93$37.93140,000——
2012-02-13$38.30$38.30141,500——
2012-02-10$38.47$38.47129,000——
2012-02-09$39.76$39.7667,000——
2012-02-08$39.88$39.88107,000——
2012-02-07$39.07$39.0782,900——
2012-02-06$39.49$39.4986,700——
2012-02-03$39.62$39.62208,000——
2012-02-02$38.06$38.06268,500——
2012-02-01$37.32$37.32237,100——
2012-01-31$36.52$36.5299,100——
2012-01-30$36.47$36.47113,500——
2012-01-27$36.60$36.6098,700——
2012-01-26$36.96$36.9659,500——
2012-01-25$37.35$37.3587,300——
2012-01-24$37.90$37.90113,400——
2012-01-23$36.95$36.9552,400——
2012-01-20$37.10$37.1061,800——
2012-01-19$37.14$37.14143,300——
2012-01-18$37.00$37.00158,900——
2012-01-17$36.98$36.9889,900——
2012-01-13$36.67$36.6751,200——
2012-01-12$36.81$36.8195,600——
2012-01-11$35.78$35.78105,400——
2012-01-10$35.43$35.43114,200——
2012-01-09$35.70$35.70122,100——
2012-01-06$35.82$35.8272,900——
2012-01-05$35.67$35.6779,500——
2012-01-04$35.90$35.90120,100——
2012-01-03$36.34$36.34132,800——