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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$36.67$36.6767,800——
2021-12-30$37.42$37.4256,500——
2021-12-29$36.90$36.90122,700——
2021-12-28$36.60$36.6076,500——
2021-12-27$36.91$36.9184,800——
2021-12-23$36.06$36.0680,000——
2021-12-22$36.15$36.15105,400——
2021-12-21$35.50$35.50135,000——
2021-12-20$35.27$35.27451,400——
2021-12-17$39.86$39.86442,700——
2021-12-16$40.38$40.38108,700——
2021-12-15$41.11$41.11115,600——
2021-12-14$39.41$39.41119,000——
2021-12-13$40.66$40.6686,200——
2021-12-10$41.17$41.1767,800——
2021-12-09$41.62$41.6247,700——
2021-12-08$42.23$42.2380,600——
2021-12-07$43.25$43.2586,400——
2021-12-06$42.77$42.7774,300——
2021-12-03$42.02$42.0292,800——
2021-12-02$41.45$41.4573,700——
2021-12-01$40.21$40.21106,900——
2021-11-30$40.25$40.25100,300——
2021-11-29$41.00$41.0089,000——
2021-11-26$41.62$41.6288,000——
2021-11-24$42.66$42.6660,100——
2021-11-23$42.55$42.5586,300——
2021-11-22$42.53$42.5382,200——
2021-11-19$41.70$41.7087,200——
2021-11-18$40.77$40.7788,500——
2021-11-17$41.84$41.84238,100——
2021-11-16$41.47$41.4771,800——
2021-11-15$40.54$40.54109,200——
2021-11-12$39.08$39.0897,800——
2021-11-11$39.20$39.2073,400——
2021-11-10$38.23$38.2351,700——
2021-11-09$37.52$37.5285,800——
2021-11-08$38.30$38.30118,300——
2021-11-05$38.59$38.59116,000——
2021-11-04$39.09$39.09142,300——
2021-11-03$41.44$41.44240,300——
2021-11-02$40.66$40.66106,500——
2021-11-01$41.26$41.26142,700——
2021-10-29$41.83$41.8384,300——
2021-10-28$42.25$42.2557,200——
2021-10-27$41.60$41.60129,600——
2021-10-26$42.28$42.28165,200——
2021-10-25$42.59$42.59295,600——
2021-10-22$43.37$43.37199,400——
2021-10-21$44.01$44.01489,700——
2021-10-20$41.69$41.69711,200——
2021-10-19$36.27$36.27122,500——
2021-10-18$36.63$36.6384,600——
2021-10-15$36.66$36.66116,600——
2021-10-14$37.98$37.9882,600——
2021-10-13$38.82$38.8276,800——
2021-10-12$39.39$39.39116,400——
2021-10-11$39.46$39.46112,100——
2021-10-08$38.69$38.69104,000——
2021-10-07$39.33$39.33142,900——
2021-10-06$39.31$39.31126,400——
2021-10-05$39.82$39.82266,000——
2021-10-04$39.04$39.0477,500——
2021-10-01$38.29$38.29141,600——
2021-09-30$38.33$38.33141,100——
2021-09-29$38.35$38.35186,300——
2021-09-28$36.94$36.9496,900——
2021-09-27$37.01$37.01150,300——
2021-09-24$36.36$36.36121,700——
2021-09-23$35.94$35.9491,300——
2021-09-22$35.25$35.25118,600——
2021-09-21$34.93$34.9399,800——
2021-09-20$34.10$34.10134,700——
2021-09-17$33.54$33.54427,800——
2021-09-16$33.45$33.45150,200——
2021-09-15$33.59$33.59130,300——
2021-09-14$33.02$33.02321,200——
2021-09-13$33.87$33.87117,600——
2021-09-10$33.89$33.89113,700——
2021-09-09$33.91$33.91111,300——
2021-09-08$34.23$34.2371,700——
2021-09-07$34.13$34.13104,500——
2021-09-03$34.30$34.3076,400——
2021-09-02$33.75$33.7579,100——
2021-09-01$33.38$33.38100,200——
2021-08-31$32.49$32.4969,600——
2021-08-30$32.43$32.4364,200——
2021-08-27$32.75$32.75100,500——
2021-08-26$32.27$32.2759,500——
2021-08-25$32.64$32.6481,500——
2021-08-24$31.42$31.4264,000——
2021-08-23$30.90$30.9089,700——
2021-08-20$31.35$31.3574,700——
2021-08-19$31.08$31.08122,000——
2021-08-18$31.51$31.5190,100——
2021-08-17$31.59$31.5961,800——
2021-08-16$31.34$31.34106,200——
2021-08-13$32.49$32.49125,800——
2021-08-12$32.54$32.5491,700——
2021-08-11$32.38$32.38123,900——
2021-08-10$32.05$32.0594,900——
2021-08-09$31.37$31.37179,100——
2021-08-06$31.36$31.36149,900——
2021-08-05$29.55$29.55247,900——
2021-08-04$27.52$27.52105,900——
2021-08-03$28.94$28.9493,300——
2021-08-02$28.88$28.8874,300——
2021-07-30$29.49$29.4964,900——
2021-07-29$29.85$29.8551,800——
2021-07-28$29.77$29.7772,600——
2021-07-27$29.57$29.5758,000——
2021-07-26$29.60$29.6088,400——
2021-07-23$29.13$29.1390,500——
2021-07-22$29.45$29.4570,600——
2021-07-21$29.96$29.9689,400——
2021-07-20$28.85$28.85109,600——
2021-07-19$28.38$28.38157,300——
2021-07-16$29.12$29.12121,900——
2021-07-15$28.77$28.77124,500——
2021-07-14$29.08$29.08118,000——
2021-07-13$29.33$29.3385,500——
2021-07-12$29.90$29.90108,000——
2021-07-09$29.73$29.73132,200——
2021-07-08$28.60$28.60146,000——
2021-07-07$28.32$28.32124,400——
2021-07-06$28.58$28.58116,800——
2021-07-02$28.86$28.8697,300——
2021-07-01$28.95$28.95130,400——
2021-06-30$28.97$28.97149,200——
2021-06-29$28.13$28.1391,300——
2021-06-28$28.32$28.32153,400——
2021-06-25$27.95$27.95302,700——
2021-06-24$28.46$28.4680,800——
2021-06-23$28.39$28.39138,300——
2021-06-22$28.49$28.4973,700——
2021-06-21$28.42$28.42118,800——
2021-06-18$28.68$28.68314,100——
2021-06-17$28.79$28.79154,200——
2021-06-16$29.05$29.0592,500——
2021-06-15$29.47$29.4776,500——
2021-06-14$29.12$29.12171,700——
2021-06-11$29.23$29.23149,000——
2021-06-10$28.08$28.08141,300——
2021-06-09$28.27$28.27125,700——
2021-06-08$28.56$28.56198,800——
2021-06-07$28.53$28.53201,000——
2021-06-04$28.83$28.8389,800——
2021-06-03$28.80$28.80114,200——
2021-06-02$28.90$28.90132,200——
2021-06-01$29.17$29.17163,800——
2021-05-28$28.53$28.53145,700——
2021-05-27$28.74$28.74288,900——
2021-05-26$28.30$28.30135,400——
2021-05-25$28.31$28.31182,300——
2021-05-24$28.22$28.22183,800——
2021-05-21$28.48$28.48129,100——
2021-05-20$29.53$29.53229,100——
2021-05-19$29.80$29.80183,400——
2021-05-18$30.01$30.01117,900——
2021-05-17$30.39$30.39133,200——
2021-05-14$29.80$29.80197,200——
2021-05-13$29.52$29.52278,100——
2021-05-12$28.90$28.90237,500——
2021-05-11$29.50$29.50217,600——
2021-05-10$29.66$29.66231,800——
2021-05-07$31.32$31.32319,200——
2021-05-06$31.04$31.04592,300——
2021-05-05$33.15$33.15238,700——
2021-05-04$34.49$34.49142,800——
2021-05-03$34.33$34.33156,700——
2021-04-30$33.46$33.46167,700——
2021-04-29$34.26$34.26133,500——
2021-04-28$34.10$34.1093,800——
2021-04-27$33.85$33.85108,400——
2021-04-26$33.90$33.90115,400——
2021-04-23$33.69$33.69204,000——
2021-04-22$34.73$34.73119,900——
2021-04-21$34.98$34.9865,200——
2021-04-20$34.27$34.27155,300——
2021-04-19$35.46$35.46136,700——
2021-04-16$36.11$36.11354,700——
2021-04-15$34.57$34.5790,000——
2021-04-14$34.75$34.7591,800——
2021-04-13$34.72$34.72152,700——
2021-04-12$34.73$34.73128,200——
2021-04-09$35.40$35.40122,600——
2021-04-08$35.10$35.10166,800——
2021-04-07$34.67$34.67225,600——
2021-04-06$36.19$36.19102,800——
2021-04-05$37.65$37.65136,700——
2021-04-01$37.60$37.60203,500——
2021-03-31$37.62$37.62113,700——
2021-03-30$37.20$37.2078,600——
2021-03-29$36.55$36.55144,500——
2021-03-26$38.14$38.1480,100——
2021-03-25$37.05$37.05163,200——
2021-03-24$36.19$36.19118,600——
2021-03-23$36.24$36.24118,800——
2021-03-22$37.99$37.9988,000——
2021-03-19$38.46$38.46323,500——
2021-03-18$38.18$38.1898,900——
2021-03-17$39.13$39.1396,100——
2021-03-16$38.94$38.94143,500——
2021-03-15$40.26$40.26103,500——
2021-03-12$40.54$40.54106,400——
2021-03-11$40.48$40.48156,200——
2021-03-10$39.19$39.19287,600——
2021-03-09$39.51$39.51213,000——
2021-03-08$39.72$39.72161,800——
2021-03-05$39.12$39.12251,400——
2021-03-04$36.33$36.33156,600——
2021-03-03$36.51$36.51166,400——
2021-03-02$36.52$36.52208,800——
2021-03-01$35.61$35.61316,600——
2021-02-26$35.01$35.01530,900——
2021-02-25$41.55$41.55103,300——
2021-02-24$43.04$43.0471,700——
2021-02-23$42.17$42.17102,800——
2021-02-22$43.46$43.46151,900——
2021-02-19$42.30$42.30152,700——
2021-02-18$40.80$40.80193,800——
2021-02-17$42.44$42.44114,600——
2021-02-16$42.99$42.99272,200——
2021-02-12$44.15$44.15110,600——
2021-02-11$43.94$43.94100,800——
2021-02-10$44.00$44.00158,500——
2021-02-09$43.60$43.60275,800——
2021-02-08$42.99$42.99294,200——
2021-02-05$41.51$41.51125,600——
2021-02-04$41.33$41.33112,700——
2021-02-03$39.90$39.9095,500——
2021-02-02$39.85$39.8577,300——
2021-02-01$39.43$39.43124,100——
2021-01-29$38.08$38.08105,600——
2021-01-28$38.16$38.16141,800——
2021-01-27$38.69$38.69205,500——
2021-01-26$40.73$40.7371,800——
2021-01-25$41.30$41.30174,600——
2021-01-22$41.36$41.36117,600——
2021-01-21$40.90$40.90140,400——
2021-01-20$40.64$40.6482,600——
2021-01-19$40.36$40.36111,600——
2021-01-15$40.19$40.19108,600——
2021-01-14$40.72$40.7271,800——
2021-01-13$40.40$40.4064,700——
2021-01-12$41.78$41.78132,000——
2021-01-11$39.87$39.8791,400——
2021-01-08$39.43$39.4397,300——
2021-01-07$40.75$40.75116,200——
2021-01-06$42.11$42.11251,700——
2021-01-05$40.13$40.13224,900——
2021-01-04$38.47$38.47119,800——