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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$36.12$36.1252,600——
2023-12-28$36.20$36.2059,600——
2023-12-27$36.22$36.2267,600——
2023-12-26$36.70$36.7099,900——
2023-12-22$36.76$36.7683,600——
2023-12-21$36.83$36.8385,400——
2023-12-20$36.92$36.92118,900——
2023-12-19$36.84$36.84129,400——
2023-12-18$36.07$36.0792,600——
2023-12-15$35.63$35.63403,600——
2023-12-14$36.01$36.0186,100——
2023-12-13$35.84$35.84102,200——
2023-12-12$35.06$35.0678,700——
2023-12-11$35.71$35.7167,800——
2023-12-08$35.84$35.8452,800——
2023-12-07$36.00$36.00177,800——
2023-12-06$35.50$35.5093,800——
2023-12-05$36.12$36.1282,500——
2023-12-04$36.69$36.69111,200——
2023-12-01$36.72$36.72185,200——
2023-11-30$35.07$35.07200,000——
2023-11-29$34.92$34.9291,800——
2023-11-28$35.20$35.2083,100——
2023-11-27$35.29$35.2968,100——
2023-11-24$35.64$35.6433,600——
2023-11-22$35.77$35.7774,800——
2023-11-21$35.69$35.6978,700——
2023-11-20$35.68$35.68113,100——
2023-11-17$35.70$35.70112,100——
2023-11-16$36.01$36.0175,200——
2023-11-15$36.83$36.83194,500——
2023-11-14$35.79$35.79130,300——
2023-11-13$34.35$34.3580,000——
2023-11-10$35.23$35.2388,900——
2023-11-09$35.92$35.92127,400——
2023-11-08$35.64$35.64196,600——
2023-11-07$36.29$36.2967,700——
2023-11-06$36.30$36.30105,300——
2023-11-03$35.58$35.58140,900——
2023-11-02$35.55$35.55135,800——
2023-11-01$34.53$34.53140,800——
2023-10-31$33.81$33.81241,400——
2023-10-30$35.00$35.0058,400——
2023-10-27$34.52$34.5266,300——
2023-10-26$34.11$34.11165,100——
2023-10-25$33.96$33.96110,600——
2023-10-24$34.08$34.08149,800——
2023-10-23$34.80$34.8081,800——
2023-10-20$36.30$36.3089,100——
2023-10-19$36.40$36.4065,300——
2023-10-18$37.00$37.0054,800——
2023-10-17$37.65$37.6587,000——
2023-10-16$37.61$37.61112,200——
2023-10-13$36.45$36.4542,600——
2023-10-12$36.44$36.4455,700——
2023-10-11$36.93$36.9340,500——
2023-10-10$36.64$36.6454,200——
2023-10-09$37.17$37.1754,200——
2023-10-06$36.79$36.7980,700——
2023-10-05$36.66$36.6667,200——
2023-10-04$36.40$36.4044,000——
2023-10-03$36.23$36.2360,200——
2023-10-02$36.20$36.20104,800——
2023-09-29$36.25$36.25123,400——
2023-09-28$36.45$36.45133,500——
2023-09-27$36.25$36.2559,800——
2023-09-26$35.52$35.5255,300——
2023-09-25$36.00$36.0046,500——
2023-09-22$35.78$35.7884,800——
2023-09-21$36.28$36.2852,600——
2023-09-20$36.27$36.2755,700——
2023-09-19$35.86$35.8640,700——
2023-09-18$36.00$36.0067,900——
2023-09-15$35.14$35.14317,000——
2023-09-14$35.45$35.4573,000——
2023-09-13$34.77$34.7766,500——
2023-09-12$35.03$35.0369,200——
2023-09-11$35.26$35.2673,500——
2023-09-08$35.31$35.3179,200——
2023-09-07$35.01$35.01115,700——
2023-09-06$35.36$35.3678,900——
2023-09-05$35.66$35.66116,700——
2023-09-01$37.94$37.9494,300——
2023-08-31$38.29$38.29111,300——
2023-08-30$37.92$37.92130,800——
2023-08-29$36.91$36.9150,000——
2023-08-28$36.77$36.7758,300——
2023-08-25$36.83$36.8389,600——
2023-08-24$35.90$35.9074,400——
2023-08-23$36.46$36.4651,500——
2023-08-22$36.38$36.3856,600——
2023-08-21$36.58$36.58133,500——
2023-08-18$36.51$36.51179,700——
2023-08-17$36.03$36.0374,000——
2023-08-16$35.18$35.1870,900——
2023-08-15$35.32$35.3278,800——
2023-08-14$34.86$34.8679,500——
2023-08-11$34.67$34.67113,100——
2023-08-10$34.65$34.65101,400——
2023-08-09$34.33$34.33125,700——
2023-08-08$35.73$35.7394,600——
2023-08-07$35.09$35.09132,100——
2023-08-04$35.73$35.73143,800——
2023-08-03$36.18$36.18193,300——
2023-08-02$36.99$36.99404,900——
2023-08-01$31.89$31.89104,300——
2023-07-31$32.23$32.23106,000——
2023-07-28$32.17$32.1771,200——
2023-07-27$32.73$32.7368,800——
2023-07-26$32.61$32.6161,700——
2023-07-25$33.07$33.0752,100——
2023-07-24$32.86$32.8657,600——
2023-07-21$32.42$32.4261,300——
2023-07-20$32.76$32.7661,400——
2023-07-19$32.57$32.5770,500——
2023-07-18$32.41$32.4157,700——
2023-07-17$32.07$32.0764,600——
2023-07-14$31.82$31.8260,200——
2023-07-13$31.76$31.7685,100——
2023-07-12$32.81$32.8187,400——
2023-07-11$32.16$32.1678,800——
2023-07-10$32.57$32.5771,700——
2023-07-07$32.69$32.69180,500——
2023-07-06$31.78$31.7877,500——
2023-07-05$31.62$31.62273,600——
2023-07-03$31.41$31.4163,700——
2023-06-30$31.32$31.32157,400——
2023-06-29$30.67$30.6789,900——
2023-06-28$30.33$30.33174,200——
2023-06-27$30.51$30.51208,900——
2023-06-26$30.11$30.11243,700——
2023-06-23$29.40$29.40227,700——
2023-06-22$30.14$30.1496,800——
2023-06-21$30.45$30.45112,200——
2023-06-20$30.79$30.79119,900——
2023-06-16$31.26$31.26717,000——
2023-06-15$31.41$31.41115,000——
2023-06-14$30.85$30.85169,500——
2023-06-13$32.43$32.43112,500——
2023-06-12$32.37$32.37164,400——
2023-06-09$32.76$32.76119,300——
2023-06-08$33.07$33.07152,700——
2023-06-07$32.49$32.4999,200——
2023-06-06$31.58$31.58136,600——
2023-06-05$30.59$30.59109,600——
2023-06-02$31.35$31.35118,900——
2023-06-01$29.75$29.75123,900——
2023-05-31$30.39$30.39133,200——
2023-05-30$31.08$31.0898,000——
2023-05-26$31.38$31.3857,900——
2023-05-25$31.87$31.8785,800——
2023-05-24$32.42$32.4257,200——
2023-05-23$32.89$32.8994,700——
2023-05-22$32.32$32.3284,200——
2023-05-19$32.61$32.6180,300——
2023-05-18$32.63$32.6380,900——
2023-05-17$32.33$32.3389,300——
2023-05-16$31.15$31.1584,800——
2023-05-15$31.69$31.6974,200——
2023-05-12$31.45$31.4578,300——
2023-05-11$31.95$31.9569,800——
2023-05-10$32.16$32.16107,200——
2023-05-09$31.88$31.8880,100——
2023-05-08$32.73$32.73162,000——
2023-05-05$32.13$32.13124,900——
2023-05-04$31.72$31.72260,400——
2023-05-03$30.79$30.79574,800——
2023-05-02$36.29$36.29102,500——
2023-05-01$36.61$36.6173,300——
2023-04-28$36.10$36.10123,900——
2023-04-27$35.17$35.17102,900——
2023-04-26$35.44$35.4483,600——
2023-04-25$35.60$35.60105,200——
2023-04-24$36.41$36.41298,200——
2023-04-21$32.67$32.6768,700——
2023-04-20$32.96$32.9680,100——
2023-04-19$32.87$32.8778,600——
2023-04-18$32.70$32.7077,200——
2023-04-17$32.99$32.9969,000——
2023-04-14$32.87$32.8771,900——
2023-04-13$32.96$32.9698,800——
2023-04-12$32.40$32.40123,400——
2023-04-11$32.89$32.8989,900——
2023-04-10$32.86$32.8696,800——
2023-04-06$32.56$32.5691,400——
2023-04-05$31.58$31.58126,200——
2023-04-04$31.87$31.87132,400——
2023-04-03$33.47$33.47136,800——
2023-03-31$33.42$33.42194,500——
2023-03-30$33.22$33.2280,600——
2023-03-29$33.52$33.52110,600——
2023-03-28$33.27$33.2768,700——
2023-03-27$33.52$33.5288,000——
2023-03-24$32.73$32.7382,100——
2023-03-23$32.62$32.6277,000——
2023-03-22$33.50$33.5078,800——
2023-03-21$33.76$33.76116,500——
2023-03-20$33.24$33.24105,800——
2023-03-17$32.46$32.46409,400——
2023-03-16$33.11$33.11110,600——
2023-03-15$33.01$33.01155,200——
2023-03-14$35.27$35.27191,200——
2023-03-13$34.03$34.03174,100——
2023-03-10$35.40$35.4091,200——
2023-03-09$36.71$36.7170,500——
2023-03-08$36.88$36.8865,900——
2023-03-07$36.92$36.9299,800——
2023-03-06$37.24$37.24289,100——
2023-03-03$38.91$38.91106,800——
2023-03-02$38.55$38.55135,400——
2023-03-01$38.83$38.83156,000——
2023-02-28$38.59$38.59156,200——
2023-02-27$38.23$38.2394,600——
2023-02-24$37.83$37.83212,000——
2023-02-23$38.03$38.03138,400——
2023-02-22$37.34$37.34172,100——
2023-02-21$35.52$35.52188,400——
2023-02-17$36.73$36.73204,200——
2023-02-16$37.30$37.30195,400——
2023-02-15$37.03$37.03541,900——
2023-02-14$36.77$36.77188,900——
2023-02-13$37.10$37.10115,400——
2023-02-10$36.72$36.7293,500——
2023-02-09$36.44$36.4499,300——
2023-02-08$37.61$37.6159,900——
2023-02-07$38.31$38.3188,700——
2023-02-06$39.36$39.3696,500——
2023-02-03$39.70$39.7098,500——
2023-02-02$38.98$38.9885,500——
2023-02-01$38.75$38.7591,200——
2023-01-31$38.61$38.6193,500——
2023-01-30$37.28$37.2869,100——
2023-01-27$36.98$36.9871,700——
2023-01-26$36.79$36.7984,400——
2023-01-25$36.56$36.56118,400——
2023-01-24$34.76$34.7660,600——
2023-01-23$34.43$34.4369,100——
2023-01-20$34.60$34.60121,200——
2023-01-19$35.63$35.6382,300——
2023-01-18$35.31$35.3144,400——
2023-01-17$35.35$35.3588,900——
2023-01-13$36.56$36.5667,000——
2023-01-12$35.92$35.9294,300——
2023-01-11$35.24$35.2498,100——
2023-01-10$34.81$34.81117,200——
2023-01-09$36.62$36.6275,200——
2023-01-06$37.19$37.1967,100——
2023-01-05$36.91$36.9146,500——
2023-01-04$37.05$37.0553,000——
2023-01-03$36.86$36.86120,300——