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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.36$21.36117,200——
2019-12-30$21.18$21.1886,900——
2019-12-27$21.36$21.3679,100——
2019-12-26$21.16$21.1668,200——
2019-12-24$21.67$21.6745,900——
2019-12-23$21.16$21.16121,500——
2019-12-20$21.00$21.00364,600——
2019-12-19$21.39$21.3978,900——
2019-12-18$21.41$21.4151,800——
2019-12-17$21.08$21.08100,400——
2019-12-16$20.94$20.94141,300——
2019-12-13$21.06$21.06132,400——
2019-12-12$21.36$21.36172,800——
2019-12-11$21.39$21.3981,300——
2019-12-10$21.82$21.82104,400——
2019-12-09$22.62$22.6292,400——
2019-12-06$22.95$22.95158,500——
2019-12-05$22.53$22.53103,600——
2019-12-04$22.71$22.71215,400——
2019-12-03$21.85$21.85125,200——
2019-12-02$21.54$21.54166,100——
2019-11-29$21.89$21.8932,700——
2019-11-27$22.01$22.01105,400——
2019-11-26$21.57$21.57160,700——
2019-11-25$21.12$21.12138,300——
2019-11-22$19.85$19.85135,700——
2019-11-21$19.27$19.27110,000——
2019-11-20$19.75$19.75229,100——
2019-11-19$20.02$20.02151,400——
2019-11-18$20.77$20.77143,100——
2019-11-15$21.57$21.57147,800——
2019-11-14$21.74$21.74164,700——
2019-11-13$21.92$21.92120,600——
2019-11-12$22.18$22.18207,700——
2019-11-11$21.80$21.80112,400——
2019-11-08$21.40$21.40169,600——
2019-11-07$20.63$20.63166,900——
2019-11-06$20.43$20.43206,400——
2019-11-05$20.02$20.02233,300——
2019-11-04$18.98$18.98197,900——
2019-11-01$18.51$18.51208,000——
2019-10-31$18.54$18.54181,800——
2019-10-30$18.54$18.54191,500——
2019-10-29$18.63$18.63219,800——
2019-10-28$18.87$18.87185,400——
2019-10-25$19.12$19.12373,800——
2019-10-24$18.50$18.50215,300——
2019-10-23$18.70$18.70122,000——
2019-10-22$18.54$18.54188,300——
2019-10-21$18.30$18.30205,700——
2019-10-18$17.90$17.90161,200——
2019-10-17$17.74$17.74207,400——
2019-10-16$16.81$16.81183,800——
2019-10-15$16.04$16.04181,100——
2019-10-14$16.24$16.24187,600——
2019-10-11$16.42$16.42118,500——
2019-10-10$16.18$16.18109,200——
2019-10-09$16.23$16.23177,600——
2019-10-08$17.35$17.35166,200——
2019-10-07$18.20$18.20207,100——
2019-10-04$19.04$19.04185,300——
2019-10-03$20.00$20.00150,000——
2019-10-02$20.53$20.53232,600——
2019-10-01$20.67$20.67153,200——
2019-09-30$21.12$21.12144,800——
2019-09-27$21.08$21.08238,600——
2019-09-26$20.49$20.49169,800——
2019-09-25$20.07$20.07225,800——
2019-09-24$19.21$19.21278,100——
2019-09-23$19.45$19.45234,200——
2019-09-20$19.00$19.00356,900——
2019-09-19$18.49$18.49267,500——
2019-09-18$18.47$18.47254,900——
2019-09-17$17.88$17.88183,400——
2019-09-16$17.74$17.74180,700——
2019-09-13$17.70$17.70201,100——
2019-09-12$17.44$17.44334,400——
2019-09-11$16.27$16.27543,300——
2019-09-10$14.80$14.80586,600——
2019-09-09$14.15$14.15243,100——
2019-09-06$14.37$14.37173,300——
2019-09-05$14.54$14.54420,400——
2019-09-04$14.24$14.24175,600——
2019-09-03$14.91$14.91188,900——
2019-08-30$16.02$16.02109,000——
2019-08-29$16.26$16.26244,900——
2019-08-28$15.81$15.81129,500——
2019-08-27$15.62$15.62152,400——
2019-08-26$16.13$16.13170,400——
2019-08-23$15.65$15.65144,800——
2019-08-22$16.25$16.25153,900——
2019-08-21$16.30$16.3069,400——
2019-08-20$16.45$16.4594,500——
2019-08-19$16.69$16.69176,900——
2019-08-16$16.60$16.60112,900——
2019-08-15$16.43$16.43159,500——
2019-08-14$16.94$16.94107,900——
2019-08-13$17.65$17.65137,900——
2019-08-12$17.60$17.6068,000——
2019-08-09$17.56$17.5697,600——
2019-08-08$17.81$17.81112,000——
2019-08-07$18.39$18.39118,500——
2019-08-06$18.77$18.77201,100——
2019-08-05$19.61$19.61276,100——
2019-08-02$19.84$19.84682,500——
2019-08-01$16.93$16.931,022,800——
2019-07-31$19.63$19.63194,500——
2019-07-30$19.66$19.66479,600——
2019-07-29$18.76$18.76234,400——
2019-07-26$18.91$18.9176,600——
2019-07-25$18.74$18.7481,200——
2019-07-24$18.75$18.7574,500——
2019-07-23$17.92$17.92101,900——
2019-07-22$17.76$17.7675,300——
2019-07-19$18.21$18.2195,700——
2019-07-18$17.84$17.84167,900——
2019-07-17$17.66$17.6686,700——
2019-07-16$18.17$18.1770,000——
2019-07-15$18.29$18.2964,600——
2019-07-12$18.45$18.4599,600——
2019-07-11$18.13$18.13108,500——
2019-07-10$18.39$18.39141,600——
2019-07-09$18.62$18.6289,200——
2019-07-08$19.61$19.6182,800——
2019-07-05$19.78$19.78135,000——
2019-07-03$19.50$19.5046,300——
2019-07-02$19.00$19.00115,100——
2019-07-01$18.95$18.95122,300——
2019-06-28$18.49$18.49199,000——
2019-06-27$17.65$17.65174,300——
2019-06-26$17.34$17.34155,600——
2019-06-25$17.19$17.19317,700——
2019-06-24$17.14$17.14244,400——
2019-06-21$17.80$17.80470,800——
2019-06-20$18.64$18.64206,900——
2019-06-19$19.17$19.17151,600——
2019-06-18$19.19$19.1975,300——
2019-06-17$18.78$18.7885,200——
2019-06-14$18.69$18.6993,600——
2019-06-13$19.30$19.30107,600——
2019-06-12$19.29$19.29201,300——
2019-06-11$18.53$18.5397,900——
2019-06-10$18.50$18.50143,500——
2019-06-07$18.12$18.12240,700——
2019-06-06$18.00$18.00122,800——
2019-06-05$17.97$17.97121,000——
2019-06-04$18.06$18.06205,000——
2019-06-03$16.32$16.32174,200——
2019-05-31$16.11$16.11167,000——
2019-05-30$16.85$16.85118,500——
2019-05-29$17.04$17.04245,800——
2019-05-28$17.73$17.73175,400——
2019-05-24$17.95$17.95162,500——
2019-05-23$17.80$17.80202,100——
2019-05-22$17.85$17.85220,300——
2019-05-21$17.96$17.96132,600——
2019-05-20$17.65$17.65146,400——
2019-05-17$17.62$17.62317,800——
2019-05-16$17.89$17.89127,100——
2019-05-15$17.81$17.8193,500——
2019-05-14$17.93$17.93115,800——
2019-05-13$17.53$17.53214,400——
2019-05-10$18.09$18.09184,900——
2019-05-09$18.19$18.19157,900——
2019-05-08$18.27$18.27147,200——
2019-05-07$18.45$18.45157,100——
2019-05-06$19.42$19.42240,500——
2019-05-03$18.04$18.04476,300——
2019-05-02$18.01$18.01970,100——
2019-05-01$19.96$19.96242,600——
2019-04-30$20.17$20.17143,500——
2019-04-29$20.29$20.29272,400——
2019-04-26$20.23$20.23143,800——
2019-04-25$19.98$19.98101,500——
2019-04-24$20.15$20.15164,400——
2019-04-23$19.91$19.91248,200——
2019-04-22$19.46$19.4696,100——
2019-04-18$19.55$19.55105,600——
2019-04-17$19.51$19.5198,300——
2019-04-16$19.59$19.59176,200——
2019-04-15$19.50$19.50141,300——
2019-04-12$19.45$19.4574,500——
2019-04-11$19.94$19.94208,800——
2019-04-10$19.78$19.78122,700——
2019-04-09$19.75$19.7599,500——
2019-04-08$20.27$20.27104,500——
2019-04-05$20.73$20.73113,400——
2019-04-04$20.92$20.92140,400——
2019-04-03$20.61$20.61170,900——
2019-04-02$20.82$20.82251,900——
2019-04-01$20.42$20.42218,800——
2019-03-29$19.48$19.48305,200——
2019-03-28$19.50$19.50214,900——
2019-03-27$19.50$19.50271,500——
2019-03-26$19.69$19.69294,900——
2019-03-25$19.35$19.35479,700——
2019-03-22$20.22$20.22301,100——
2019-03-21$21.14$21.14192,700——
2019-03-20$21.30$21.30244,500——
2019-03-19$21.85$21.85155,500——
2019-03-18$22.26$22.26350,200——
2019-03-15$22.20$22.20352,800——
2019-03-14$22.57$22.57528,700——
2019-03-13$22.46$22.461,032,100——
2019-03-12$26.62$26.62164,600——
2019-03-11$26.74$26.74110,200——
2019-03-08$26.59$26.59113,000——
2019-03-07$27.11$27.11112,600——
2019-03-06$27.29$27.29129,400——
2019-03-05$27.80$27.80178,100——
2019-03-04$27.97$27.9788,000——
2019-03-01$28.06$28.06202,500——
2019-02-28$28.60$28.60196,000——
2019-02-27$30.30$30.30168,500——
2019-02-26$31.25$31.25153,000——
2019-02-25$33.10$33.1098,400——
2019-02-22$33.88$33.8879,900——
2019-02-21$33.95$33.9596,800——
2019-02-20$34.96$34.96393,700——
2019-02-19$34.10$34.10341,300——
2019-02-15$33.75$33.7597,600——
2019-02-14$33.44$33.4494,500——
2019-02-13$34.34$34.34187,400——
2019-02-12$33.99$33.9957,300——
2019-02-11$33.31$33.3189,000——
2019-02-08$33.01$33.0151,100——
2019-02-07$32.99$32.9958,400——
2019-02-06$33.09$33.0975,100——
2019-02-05$32.97$32.97143,400——
2019-02-04$33.07$33.07115,700——
2019-02-01$33.98$33.98166,000——
2019-01-31$33.72$33.7281,600——
2019-01-30$33.70$33.70115,400——
2019-01-29$33.65$33.6592,500——
2019-01-28$33.49$33.4972,400——
2019-01-25$33.50$33.50140,100——
2019-01-24$32.59$32.59169,300——
2019-01-23$30.83$30.8385,700——
2019-01-22$30.80$30.80149,800——
2019-01-18$30.82$30.82334,400——
2019-01-17$30.00$30.00158,800——
2019-01-16$29.89$29.89228,600——
2019-01-15$29.88$29.8856,400——
2019-01-14$29.79$29.79116,500——
2019-01-11$30.10$30.10288,900——
2019-01-10$30.75$30.75339,900——
2019-01-09$29.71$29.71132,900——
2019-01-08$28.20$28.2072,300——
2019-01-07$27.69$27.6983,000——
2019-01-04$27.06$27.06141,400——
2019-01-03$25.38$25.38110,300——
2019-01-02$25.49$25.49120,800——