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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.75$37.7594,200——
2020-12-30$37.45$37.4583,900——
2020-12-29$36.88$36.8898,500——
2020-12-28$37.55$37.55120,600——
2020-12-24$37.51$37.5157,900——
2020-12-23$37.15$37.15114,700——
2020-12-22$36.81$36.81157,500——
2020-12-21$34.60$34.60210,000——
2020-12-18$35.85$35.85318,500——
2020-12-17$37.56$37.56116,800——
2020-12-16$37.76$37.76192,900——
2020-12-15$38.66$38.66463,500——
2020-12-14$37.76$37.76232,300——
2020-12-11$37.08$37.0883,800——
2020-12-10$37.50$37.50104,100——
2020-12-09$37.20$37.20115,800——
2020-12-08$36.36$36.3685,400——
2020-12-07$36.14$36.1484,800——
2020-12-04$36.57$36.57118,800——
2020-12-03$35.72$35.72112,900——
2020-12-02$35.01$35.01166,000——
2020-12-01$36.86$36.86131,400——
2020-11-30$34.91$34.91128,300——
2020-11-27$34.84$34.8462,600——
2020-11-25$35.61$35.6197,500——
2020-11-24$36.72$36.72160,000——
2020-11-23$35.42$35.42170,100——
2020-11-20$37.91$37.91245,900——
2020-11-19$37.64$37.64171,200——
2020-11-18$37.29$37.29186,000——
2020-11-17$38.43$38.43152,700——
2020-11-16$37.05$37.05150,800——
2020-11-13$35.72$35.72157,100——
2020-11-12$35.28$35.28182,900——
2020-11-11$34.69$34.69181,300——
2020-11-10$33.46$33.46186,400——
2020-11-09$31.92$31.92230,100——
2020-11-06$33.70$33.70192,300——
2020-11-05$36.01$36.01297,400——
2020-11-04$34.09$34.09935,000——
2020-11-03$39.62$39.62286,400——
2020-11-02$38.82$38.82117,400——
2020-10-30$37.15$37.1582,800——
2020-10-29$36.97$36.97198,300——
2020-10-28$36.12$36.12152,400——
2020-10-27$36.39$36.39119,700——
2020-10-26$37.85$37.8591,200——
2020-10-23$39.68$39.6865,300——
2020-10-22$39.69$39.6990,100——
2020-10-21$39.80$39.80125,500——
2020-10-20$38.49$38.49182,300——
2020-10-19$37.16$37.16256,000——
2020-10-16$40.01$40.01244,700——
2020-10-15$39.79$39.79121,200——
2020-10-14$39.65$39.65150,000——
2020-10-13$40.73$40.7392,200——
2020-10-12$41.11$41.11132,400——
2020-10-09$40.48$40.48262,400——
2020-10-08$40.95$40.95175,100——
2020-10-07$40.68$40.68308,200——
2020-10-06$39.19$39.19144,500——
2020-10-05$39.12$39.12271,600——
2020-10-02$38.05$38.05144,100——
2020-10-01$37.83$37.83117,300——
2020-09-30$37.94$37.94231,000——
2020-09-29$36.35$36.3589,700——
2020-09-28$36.58$36.5897,200——
2020-09-25$35.65$35.65107,300——
2020-09-24$34.50$34.5099,300——
2020-09-23$34.85$34.85206,100——
2020-09-22$35.07$35.0765,900——
2020-09-21$35.35$35.35222,500——
2020-09-18$36.55$36.55490,800——
2020-09-17$32.85$32.8599,600——
2020-09-16$32.70$32.70142,700——
2020-09-15$31.85$31.8582,100——
2020-09-14$31.95$31.95131,400——
2020-09-11$30.84$30.8483,200——
2020-09-10$30.84$30.84142,700——
2020-09-09$31.58$31.5880,800——
2020-09-08$31.36$31.3690,300——
2020-09-04$32.67$32.67190,800——
2020-09-03$32.78$32.78189,700——
2020-09-02$35.75$35.75151,200——
2020-09-01$35.19$35.19156,000——
2020-08-31$33.66$33.66129,000——
2020-08-28$34.58$34.58132,800——
2020-08-27$34.26$34.26144,600——
2020-08-26$34.28$34.28193,400——
2020-08-25$32.97$32.97130,500——
2020-08-24$34.67$34.67144,900——
2020-08-21$33.99$33.99219,000——
2020-08-20$35.05$35.05220,500——
2020-08-19$36.00$36.00113,200——
2020-08-18$36.22$36.22100,500——
2020-08-17$38.19$38.1978,800——
2020-08-14$38.25$38.25130,300——
2020-08-13$37.65$37.6574,900——
2020-08-12$37.63$37.6393,300——
2020-08-11$38.57$38.57161,100——
2020-08-10$38.94$38.94225,600——
2020-08-07$36.35$36.35142,000——
2020-08-06$36.40$36.40168,200——
2020-08-05$39.13$39.13317,300——
2020-08-04$38.25$38.25157,200——
2020-08-03$38.16$38.16106,500——
2020-07-31$36.92$36.92147,700——
2020-07-30$37.91$37.9195,400——
2020-07-29$39.58$39.58120,600——
2020-07-28$38.47$38.4786,700——
2020-07-27$38.84$38.84135,600——
2020-07-24$37.04$37.0497,300——
2020-07-23$37.67$37.6798,900——
2020-07-22$37.31$37.3191,900——
2020-07-21$37.59$37.59208,100——
2020-07-20$37.04$37.0479,600——
2020-07-17$37.37$37.3796,000——
2020-07-16$37.79$37.7982,400——
2020-07-15$38.15$38.15162,400——
2020-07-14$37.49$37.4983,000——
2020-07-13$36.53$36.53154,500——
2020-07-10$37.08$37.08176,500——
2020-07-09$35.08$35.0894,500——
2020-07-08$36.46$36.4690,800——
2020-07-07$35.68$35.68107,200——
2020-07-06$36.82$36.82173,500——
2020-07-02$35.90$35.9086,200——
2020-07-01$35.77$35.77108,300——
2020-06-30$36.13$36.13117,200——
2020-06-29$35.39$35.39195,800——
2020-06-26$33.88$33.88283,000——
2020-06-25$34.12$34.12142,900——
2020-06-24$33.53$33.53181,000——
2020-06-23$33.76$33.76138,000——
2020-06-22$35.46$35.46130,800——
2020-06-19$35.28$35.28435,900——
2020-06-18$34.60$34.60176,800——
2020-06-17$35.56$35.56128,200——
2020-06-16$36.04$36.04207,300——
2020-06-15$35.69$35.69173,900——
2020-06-12$34.17$34.17182,400——
2020-06-11$33.93$33.93280,700——
2020-06-10$36.43$36.43250,000——
2020-06-09$37.61$37.61296,300——
2020-06-08$38.48$38.48304,500——
2020-06-05$32.98$32.98243,800——
2020-06-04$32.59$32.59234,700——
2020-06-03$32.00$32.00242,900——
2020-06-02$32.00$32.00269,600——
2020-06-01$31.07$31.07272,800——
2020-05-29$28.97$28.97210,500——
2020-05-28$29.31$29.31177,400——
2020-05-27$29.57$29.57119,500——
2020-05-26$29.06$29.06196,600——
2020-05-22$28.78$28.78123,200——
2020-05-21$29.17$29.17124,000——
2020-05-20$29.56$29.56178,200——
2020-05-19$28.04$28.04181,000——
2020-05-18$28.96$28.96164,700——
2020-05-15$28.24$28.24120,300——
2020-05-14$28.30$28.30146,300——
2020-05-13$28.62$28.62226,700——
2020-05-12$28.23$28.23204,500——
2020-05-11$30.11$30.11245,500——
2020-05-08$29.00$29.00214,700——
2020-05-07$28.58$28.58256,700——
2020-05-06$28.92$28.92636,800——
2020-05-05$24.55$24.55294,400——
2020-05-04$23.87$23.87208,700——
2020-05-01$22.77$22.77157,000——
2020-04-30$23.94$23.94156,600——
2020-04-29$25.34$25.34216,900——
2020-04-28$24.43$24.43153,300——
2020-04-27$22.76$22.76128,200——
2020-04-24$21.65$21.65117,700——
2020-04-23$22.15$22.15198,300——
2020-04-22$20.23$20.23188,300——
2020-04-21$20.78$20.78180,000——
2020-04-20$19.83$19.83144,700——
2020-04-17$19.41$19.41230,100——
2020-04-16$19.01$19.01239,500——
2020-04-15$20.20$20.20125,500——
2020-04-14$20.58$20.58198,000——
2020-04-13$20.75$20.75138,200——
2020-04-09$21.01$21.01149,600——
2020-04-08$20.10$20.10171,900——
2020-04-07$18.00$18.00169,800——
2020-04-06$17.13$17.13237,500——
2020-04-03$16.47$16.47219,300——
2020-04-02$17.28$17.28248,300——
2020-04-01$17.75$17.75273,100——
2020-03-31$21.81$21.81192,900——
2020-03-30$20.96$20.96214,200——
2020-03-27$21.40$21.40158,800——
2020-03-26$21.02$21.02261,700——
2020-03-25$21.26$21.26292,600——
2020-03-24$24.83$24.83397,300——
2020-03-23$24.60$24.60497,100——
2020-03-20$20.01$20.01422,300——
2020-03-19$16.93$16.93524,300——
2020-03-18$13.50$13.50378,800——
2020-03-17$20.31$20.31326,100——
2020-03-16$19.00$19.00269,400——
2020-03-13$18.86$18.86444,800——
2020-03-12$17.91$17.91308,000——
2020-03-11$22.57$22.57197,900——
2020-03-10$24.84$24.84190,600——
2020-03-09$24.00$24.00210,800——
2020-03-06$26.39$26.39198,500——
2020-03-05$27.47$27.47172,900——
2020-03-04$29.05$29.05147,800——
2020-03-03$28.67$28.67197,500——
2020-03-02$29.18$29.18205,300——
2020-02-28$27.27$27.27385,300——
2020-02-27$28.92$28.92727,300——
2020-02-26$27.00$27.00186,200——
2020-02-25$26.25$26.25278,400——
2020-02-24$28.43$28.43119,800——
2020-02-21$29.11$29.1194,200——
2020-02-20$28.74$28.74137,500——
2020-02-19$27.81$27.81109,500——
2020-02-18$27.09$27.0989,400——
2020-02-14$27.18$27.1891,600——
2020-02-13$27.09$27.0996,400——
2020-02-12$27.06$27.06111,400——
2020-02-11$28.04$28.04149,800——
2020-02-10$28.49$28.49163,400——
2020-02-07$28.05$28.05138,800——
2020-02-06$27.95$27.95244,800——
2020-02-05$29.67$29.67238,900——
2020-02-04$28.51$28.51190,800——
2020-02-03$28.26$28.26189,800——
2020-01-31$28.20$28.20162,900——
2020-01-30$28.30$28.30191,700——
2020-01-29$28.32$28.32636,600——
2020-01-28$22.29$22.2965,700——
2020-01-27$22.67$22.6789,700——
2020-01-24$22.68$22.68122,700——
2020-01-23$23.02$23.02138,600——
2020-01-22$22.81$22.81117,000——
2020-01-21$23.03$23.03152,500——
2020-01-17$22.67$22.67140,800——
2020-01-16$22.15$22.15119,000——
2020-01-15$21.15$21.15154,600——
2020-01-14$20.00$20.00185,000——
2020-01-13$19.40$19.40107,700——
2020-01-10$18.75$18.7599,500——
2020-01-09$18.93$18.93131,900——
2020-01-08$19.31$19.3188,300——
2020-01-07$19.49$19.49139,500——
2020-01-06$20.34$20.34136,700——
2020-01-03$20.76$20.76103,700——
2020-01-02$21.00$21.00115,300——