NYSE:CMP | Historical Stock Price | COMPASS MINERALS INTERNATIONAL INC

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
2003-12-12 to 2026-09-04
Data captured

Stock Price Chart

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

$7.99$14.34$25.73$46.17$82.84$148.662003-12-122026-08-27

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$74.71$100.22265,100——
2012-12-28$75.18$100.85102,000——
2012-12-27$76.05$102.02148,400——
2012-12-26$76.07$102.04218,200——
2012-12-24$76.02$101.9891,400——
2012-12-21$75.56$101.36650,500——
2012-12-20$76.37$102.45190,600——
2012-12-19$75.92$101.84188,300——
2012-12-18$75.71$101.56221,900——
2012-12-17$75.01$100.62296,800——
2012-12-14$74.42$99.83319,700——
2012-12-13$75.68$101.5285,400——
2012-12-12$76.20$102.22119,100——
2012-12-11$77.00$103.29154,300——
2012-12-10$77.36$103.7796,000——
2012-12-07$76.17$102.18124,000——
2012-12-06$76.36$102.4398,400——
2012-12-05$76.05$102.0295,800——
2012-12-04$75.31$101.02149,100——
2012-12-03$75.49$101.26166,400——
2012-11-30$76.40$102.49222,200——
2012-11-29$77.42$103.85124,400——
2012-11-28$77.15$103.49152,400——
2012-11-27$77.70$103.57180,500——
2012-11-26$78.31$104.38201,700——
2012-11-23$78.07$104.0672,100——
2012-11-21$77.34$103.0965,800——
2012-11-20$77.16$102.85315,700——
2012-11-19$76.63$102.14177,900——
2012-11-16$74.77$99.66117,300——
2012-11-15$74.20$98.90193,400——
2012-11-14$74.74$99.62189,600——
2012-11-13$75.99$101.29177,200——
2012-11-12$76.50$101.97145,800——
2012-11-09$78.16$104.18378,200——
2012-11-08$77.92$103.86114,300——
2012-11-07$78.02$103.99157,700——
2012-11-06$78.84$105.08152,500——
2012-11-05$78.05$104.03126,300——
2012-11-02$77.87$103.79312,500——
2012-11-01$80.65$107.50277,400——
2012-10-31$78.85$105.10188,600——
2012-10-26$77.00$102.63128,900——
2012-10-25$77.63$103.47121,100——
2012-10-24$75.92$101.19167,500——
2012-10-23$76.63$102.14186,700——
2012-10-22$77.97$103.93159,300——
2012-10-19$77.27$102.99255,700——
2012-10-18$77.44$103.22273,100——
2012-10-17$77.88$103.81216,200——
2012-10-16$77.61$103.45238,700——
2012-10-15$77.33$103.0797,800——
2012-10-12$76.62$102.13100,300——
2012-10-11$77.36$103.11220,300——
2012-10-10$76.41$101.85326,800——
2012-10-09$76.22$101.59182,800——
2012-10-08$76.09$101.4299,100——
2012-10-05$75.90$101.17100,500——
2012-10-04$75.50$100.63262,600——
2012-10-03$75.68$100.87301,800——
2012-10-02$75.52$100.66252,800——
2012-10-01$74.57$99.39319,200——
2012-09-28$74.59$99.42158,000——
2012-09-27$74.59$99.42207,600——
2012-09-26$74.41$99.18272,200——
2012-09-25$75.92$101.19507,400——
2012-09-24$76.46$101.91357,300——
2012-09-21$76.47$101.93671,200——
2012-09-20$75.63$100.81358,000——
2012-09-19$74.28$99.01230,800——
2012-09-18$72.84$97.09284,700——
2012-09-17$72.29$96.35423,100——
2012-09-14$72.13$96.14475,900——
2012-09-13$72.81$97.05277,400——
2012-09-12$73.32$97.73104,000——
2012-09-11$73.86$98.45335,300——
2012-09-10$75.86$101.11117,900——
2012-09-07$76.17$101.53131,100——
2012-09-06$74.99$99.9596,900——
2012-09-05$73.60$98.10159,400——
2012-09-04$72.63$96.81175,000——
2012-08-31$71.82$95.7394,100——
2012-08-30$71.45$95.2399,900——
2012-08-29$71.86$95.78100,400——
2012-08-28$72.10$95.4495,100——
2012-08-27$71.71$94.9395,000——
2012-08-24$72.81$96.3882,400——
2012-08-23$72.87$96.4695,900——
2012-08-22$73.76$97.64117,200——
2012-08-21$73.43$97.20116,000——
2012-08-20$72.75$96.30176,400——
2012-08-17$72.68$96.2183,300——
2012-08-16$72.13$95.48158,000——
2012-08-15$71.65$94.8562,200——
2012-08-14$71.41$94.53100,800——
2012-08-13$71.69$94.9083,200——
2012-08-10$72.71$96.25182,000——
2012-08-09$72.23$95.61100,600——
2012-08-08$72.03$95.35129,800——
2012-08-07$72.47$95.93139,200——
2012-08-06$71.77$95.0098,600——
2012-08-03$71.81$95.06177,000——
2012-08-02$70.82$93.75247,000——
2012-08-01$71.23$94.29277,500——
2012-07-31$72.34$95.76466,000——
2012-07-30$74.58$98.72388,500——
2012-07-27$74.14$98.14752,400——
2012-07-26$73.97$97.92227,000——
2012-07-25$75.05$99.35139,500——
2012-07-24$75.40$99.81170,800——
2012-07-23$75.75$100.27185,100——
2012-07-20$75.85$100.41144,000——
2012-07-19$76.02$100.63346,800——
2012-07-18$76.01$100.62368,700——
2012-07-17$76.01$100.62311,900——
2012-07-16$76.06$100.68224,000——
2012-07-13$76.07$100.70389,900——
2012-07-12$75.99$100.59368,400——
2012-07-11$76.23$100.91214,500——
2012-07-10$76.51$101.28252,100——
2012-07-09$77.48$102.56153,600——
2012-07-06$77.36$102.40120,600——
2012-07-05$77.81$103.00147,100——
2012-07-03$77.72$102.88127,000——
2012-07-02$76.11$100.75241,400——
2012-06-29$76.28$100.97259,300——
2012-06-28$73.82$97.72196,500——
2012-06-27$72.97$96.59198,300——
2012-06-26$71.47$94.61448,600——
2012-06-25$69.70$92.26214,100——
2012-06-22$69.70$92.26319,900——
2012-06-21$69.65$92.20329,400——
2012-06-20$70.72$93.61149,100——
2012-06-19$71.01$94.00261,100——
2012-06-18$70.23$92.97155,300——
2012-06-15$69.86$92.48320,900——
2012-06-14$68.94$91.26243,400——
2012-06-13$68.84$91.13317,100——
2012-06-12$70.04$92.71451,800——
2012-06-11$70.34$93.11234,300——
2012-06-08$71.46$94.59317,200——
2012-06-07$71.82$95.07253,800——
2012-06-06$72.35$95.77173,600——
2012-06-05$71.37$94.48143,800——
2012-06-04$70.98$93.96254,800——
2012-06-01$71.51$94.66263,500——
2012-05-31$71.16$94.20150,800——
2012-05-30$71.71$94.93123,700——
2012-05-29$74.00$97.30207,700——
2012-05-25$72.79$95.7199,900——
2012-05-24$73.56$96.72255,700——
2012-05-23$73.03$96.03307,000——
2012-05-22$72.45$95.26353,800——
2012-05-21$73.09$96.10396,400——
2012-05-18$72.23$94.97491,600——
2012-05-17$75.10$98.75424,800——
2012-05-16$75.92$99.83494,900——
2012-05-15$75.77$99.63231,000——
2012-05-14$75.69$99.52200,700——
2012-05-11$76.10$100.06228,000——
2012-05-10$76.18$100.17269,600——
2012-05-09$77.02$101.27311,500——
2012-05-08$76.53$100.63455,500——
2012-05-07$76.81$101.00189,000——
2012-05-04$76.68$100.83532,700——
2012-05-03$77.53$101.94340,400——
2012-05-02$76.88$101.09305,300——
2012-05-01$76.49$100.58271,700——
2012-04-30$76.52$100.61328,400——
2012-04-27$75.46$99.22283,000——
2012-04-26$75.44$99.19183,000——
2012-04-25$74.17$97.52120,900——
2012-04-24$73.28$96.35226,400——
2012-04-23$73.23$96.29238,300——
2012-04-20$74.13$97.47204,400——
2012-04-19$73.68$96.88226,700——
2012-04-18$72.94$95.91322,300——
2012-04-17$72.87$95.82187,900——
2012-04-16$72.10$94.80175,200——
2012-04-13$71.67$94.24194,100——
2012-04-12$72.30$95.07177,700——
2012-04-11$70.71$92.98286,700——
2012-04-10$70.15$92.24268,400——
2012-04-09$70.65$92.90212,100——
2012-04-05$71.09$93.47227,200——
2012-04-04$71.24$93.67250,900——
2012-04-03$71.73$94.32345,000——
2012-04-02$71.78$94.38391,500——
2012-03-30$71.74$94.33222,100——
2012-03-29$71.80$94.41267,400——
2012-03-28$70.93$93.26247,000——
2012-03-27$70.75$93.03244,500——
2012-03-26$69.97$92.00350,500——
2012-03-23$69.42$91.28257,200——
2012-03-22$69.58$91.49303,700——
2012-03-21$71.40$93.88211,500——
2012-03-20$70.75$93.03187,600——
2012-03-19$71.78$94.38230,300——
2012-03-16$71.56$94.09262,400——
2012-03-15$71.83$94.45160,800——
2012-03-14$71.55$94.08206,000——
2012-03-13$73.05$96.05152,300——
2012-03-12$71.69$94.26201,800——
2012-03-09$72.13$94.84140,700——
2012-03-08$71.14$93.54137,800——
2012-03-07$70.66$92.91160,400——
2012-03-06$70.48$92.67254,500——
2012-03-05$70.91$93.24185,000——
2012-03-02$71.35$93.82171,900——
2012-03-01$72.09$94.79163,000——
2012-02-29$72.05$94.74395,000——
2012-02-28$72.29$95.05225,000——
2012-02-27$73.32$95.76228,200——
2012-02-24$73.60$96.12202,900——
2012-02-23$72.96$95.29123,300——
2012-02-22$72.55$94.75155,400——
2012-02-21$72.08$94.14149,800——
2012-02-17$70.96$92.67349,400——
2012-02-16$71.19$92.97257,500——
2012-02-15$71.59$93.50366,400——
2012-02-14$71.25$93.05348,300——
2012-02-13$70.90$92.60274,200——
2012-02-10$71.27$93.08389,100——
2012-02-09$73.45$95.93430,900——
2012-02-08$76.31$99.66663,200——
2012-02-07$72.85$95.14309,100——
2012-02-06$73.10$95.47264,700——
2012-02-03$73.51$96.00221,800——
2012-02-02$72.95$95.27205,100——
2012-02-01$74.17$96.87260,900——
2012-01-31$73.07$95.43197,400——
2012-01-30$73.19$95.59161,400——
2012-01-27$74.27$97.00115,300——
2012-01-26$73.61$96.13181,000——
2012-01-25$74.15$96.84140,000——
2012-01-24$73.09$95.46159,600——
2012-01-23$72.69$94.93232,500——
2012-01-20$72.30$94.42384,500——
2012-01-19$72.12$94.19159,900——
2012-01-18$72.04$94.08537,200——
2012-01-17$72.08$94.14394,700——
2012-01-13$71.11$92.87184,900——
2012-01-12$70.93$92.63378,400——
2012-01-11$70.15$91.62212,700——
2012-01-10$69.23$90.41218,200——
2012-01-09$68.65$89.66199,200——
2012-01-06$68.38$89.30259,600——
2012-01-05$68.64$89.64357,600——
2012-01-04$68.71$89.74573,200——
2012-01-03$70.12$91.58233,600——