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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$80.05$110.50143,000——
2013-12-30$79.54$109.80200,600——
2013-12-27$81.37$112.32176,000——
2013-12-26$80.55$111.19144,200——
2013-12-24$81.03$111.85130,400——
2013-12-23$78.60$108.50206,000——
2013-12-20$78.83$108.82776,700——
2013-12-19$75.89$104.76225,000——
2013-12-18$75.94$104.83369,800——
2013-12-17$76.82$106.04258,900——
2013-12-16$74.44$102.76181,300——
2013-12-13$74.08$102.26147,200——
2013-12-12$73.77$101.83155,000——
2013-12-11$73.45$101.39228,000——
2013-12-10$74.34$102.62270,000——
2013-12-09$74.25$102.49255,700——
2013-12-06$72.92$100.66107,300——
2013-12-05$72.05$99.46228,700——
2013-12-04$71.90$99.25108,700——
2013-12-03$71.63$98.88190,300——
2013-12-02$71.09$98.13103,700——
2013-11-29$71.55$98.7765,600——
2013-11-27$71.78$99.0884,300——
2013-11-26$71.85$99.18153,300——
2013-11-25$71.57$98.0491,600——
2013-11-22$72.21$98.92107,900——
2013-11-21$71.49$97.93108,500——
2013-11-20$71.66$98.16124,300——
2013-11-19$72.71$99.6085,500——
2013-11-18$72.86$99.8178,600——
2013-11-15$73.09$100.1298,200——
2013-11-14$73.10$100.1464,900——
2013-11-13$73.45$100.62101,100——
2013-11-12$72.34$99.10170,000——
2013-11-11$73.13$100.18108,300——
2013-11-08$73.51$100.7064,500——
2013-11-07$72.50$99.32211,600——
2013-11-06$74.37$101.8881,200——
2013-11-05$74.25$101.71205,800——
2013-11-04$74.38$101.89231,400——
2013-11-01$75.21$103.03153,500——
2013-10-31$74.47$102.01305,000——
2013-10-30$75.52$103.45244,900——
2013-10-29$75.47$103.38242,200——
2013-10-28$76.91$105.36125,000——
2013-10-25$77.13$105.66159,500——
2013-10-24$75.88$103.95145,100——
2013-10-23$75.42$103.32144,900——
2013-10-22$76.62$104.96146,400——
2013-10-21$76.85$105.2797,000——
2013-10-18$76.95$105.4155,600——
2013-10-17$76.74$105.12100,200——
2013-10-16$75.86$103.9284,000——
2013-10-15$75.56$103.5197,100——
2013-10-14$75.50$103.43113,500——
2013-10-11$75.04$102.80122,100——
2013-10-10$74.96$102.69267,900——
2013-10-09$74.74$102.38151,100——
2013-10-08$74.76$102.41123,400——
2013-10-07$75.36$103.23191,600——
2013-10-04$75.94$104.03327,400——
2013-10-03$76.00$104.11130,200——
2013-10-02$77.23$105.80134,100——
2013-10-01$76.44$104.71260,500——
2013-09-30$76.27$104.48144,200——
2013-09-27$75.80$103.84101,000——
2013-09-26$77.28$105.86184,300——
2013-09-25$75.50$103.43130,100——
2013-09-24$75.67$103.66102,000——
2013-09-23$75.30$103.15142,700——
2013-09-20$75.91$103.99365,100——
2013-09-19$77.61$106.32256,700——
2013-09-18$77.78$106.55303,000——
2013-09-17$77.17$105.71136,200——
2013-09-16$77.06$105.56249,200——
2013-09-13$76.59$104.92283,400——
2013-09-12$74.68$102.30126,800——
2013-09-11$75.16$102.96135,400——
2013-09-10$75.55$103.49257,000——
2013-09-09$74.37$101.88150,200——
2013-09-06$73.44$100.60167,800——
2013-09-05$73.44$100.60156,200——
2013-09-04$73.00$100.00323,600——
2013-09-03$72.10$98.77421,800——
2013-08-30$73.73$101.00190,400——
2013-08-29$73.82$101.12219,200——
2013-08-28$73.43$100.59219,300——
2013-08-27$73.95$100.56363,400——
2013-08-26$74.13$100.80223,400——
2013-08-23$73.42$99.83134,900——
2013-08-22$73.07$99.36191,800——
2013-08-21$71.96$97.85330,500——
2013-08-20$73.73$100.26288,400——
2013-08-19$73.50$99.94252,100——
2013-08-16$73.26$99.62361,300——
2013-08-15$73.29$99.66332,200——
2013-08-14$74.08$100.73431,400——
2013-08-13$74.47$101.26260,200——
2013-08-12$76.26$103.70193,800——
2013-08-09$75.89$103.19211,300——
2013-08-08$76.67$104.25306,700——
2013-08-07$75.58$102.77185,900——
2013-08-06$75.28$102.36482,300——
2013-08-05$75.09$102.11286,900——
2013-08-02$74.51$101.32387,300——
2013-08-01$76.37$103.85666,200——
2013-07-31$75.60$102.80913,400——
2013-07-30$73.06$99.353,313,500——
2013-07-29$88.92$120.91382,800——
2013-07-26$89.19$121.28240,800——
2013-07-25$89.18$121.26144,200——
2013-07-24$89.80$122.11147,600——
2013-07-23$91.64$124.61126,100——
2013-07-22$90.50$123.06120,000——
2013-07-19$90.32$122.8190,000——
2013-07-18$90.25$122.7273,300——
2013-07-17$89.96$122.33108,400——
2013-07-16$90.16$122.60213,600——
2013-07-15$90.24$122.71117,000——
2013-07-12$89.91$122.2688,400——
2013-07-11$90.20$122.65266,900——
2013-07-10$89.04$121.0793,100——
2013-07-09$88.88$120.8691,000——
2013-07-08$87.65$119.18111,000——
2013-07-05$87.47$118.9492,900——
2013-07-03$86.90$118.1658,800——
2013-07-02$86.60$117.76118,500——
2013-07-01$85.99$116.93112,500——
2013-06-28$84.53$114.94299,500——
2013-06-27$83.59$113.66189,000——
2013-06-26$83.09$112.98169,400——
2013-06-25$84.06$114.30105,300——
2013-06-24$82.51$112.20134,200——
2013-06-21$83.11$113.01512,300——
2013-06-20$83.46$113.49230,100——
2013-06-19$85.05$115.65120,100——
2013-06-18$85.93$116.85117,200——
2013-06-17$85.26$115.93110,800——
2013-06-14$85.47$116.2287,600——
2013-06-13$85.44$116.18131,700——
2013-06-12$85.02$115.6195,500——
2013-06-11$85.59$116.38129,600——
2013-06-10$87.09$118.42102,600——
2013-06-07$87.03$118.3490,600——
2013-06-06$87.39$118.83145,400——
2013-06-05$86.00$116.9480,600——
2013-06-04$87.09$118.42111,700——
2013-06-03$86.60$117.76154,500——
2013-05-31$87.26$118.65112,300——
2013-05-30$88.30$120.07139,100——
2013-05-29$87.66$119.2082,100——
2013-05-28$88.96$120.2271,800——
2013-05-24$88.12$119.0967,500——
2013-05-23$88.36$119.41159,800——
2013-05-22$87.55$118.32307,900——
2013-05-21$89.41$120.83178,000——
2013-05-20$89.65$121.16272,100——
2013-05-17$89.72$121.2587,400——
2013-05-16$89.25$120.62158,100——
2013-05-15$88.85$120.08144,200——
2013-05-14$88.19$119.18167,700——
2013-05-13$88.33$119.3777,300——
2013-05-10$88.50$119.60120,700——
2013-05-09$87.66$118.47113,400——
2013-05-08$88.05$118.99214,000——
2013-05-07$87.25$117.91303,500——
2013-05-06$87.09$117.70269,500——
2013-05-03$86.83$117.35235,400——
2013-05-02$86.06$116.31247,900——
2013-05-01$85.01$114.89276,500——
2013-04-30$86.54$116.95564,500——
2013-04-29$82.53$111.53309,200——
2013-04-26$81.31$109.89302,400——
2013-04-25$80.98$109.44158,900——
2013-04-24$80.58$108.90219,400——
2013-04-23$79.46$107.39260,600——
2013-04-22$80.20$108.39250,200——
2013-04-19$80.38$108.63306,800——
2013-04-18$79.28$107.14287,300——
2013-04-17$79.95$108.05165,300——
2013-04-16$80.75$109.13173,700——
2013-04-15$79.94$108.03279,900——
2013-04-12$80.96$109.41186,100——
2013-04-11$81.22$109.76332,100——
2013-04-10$80.30$108.52196,600——
2013-04-09$78.18$105.66317,500——
2013-04-08$76.86$103.8799,600——
2013-04-05$77.05$104.13263,600——
2013-04-04$78.51$106.10272,500——
2013-04-03$78.42$105.98313,600——
2013-04-02$78.58$106.20205,800——
2013-04-01$78.41$105.97183,200——
2013-03-28$78.90$106.63160,100——
2013-03-27$78.45$106.02137,600——
2013-03-26$77.82$105.17268,600——
2013-03-25$76.73$103.70213,200——
2013-03-22$76.75$103.72125,900——
2013-03-21$77.20$104.33113,800——
2013-03-20$78.19$105.67135,900——
2013-03-19$77.91$105.29181,400——
2013-03-18$77.84$105.20191,700——
2013-03-15$77.34$104.52364,600——
2013-03-14$76.27$103.07238,500——
2013-03-13$75.89$102.56219,400——
2013-03-12$77.39$104.59138,400——
2013-03-11$76.99$104.05158,900——
2013-03-08$77.34$104.52117,100——
2013-03-07$76.26$103.0669,800——
2013-03-06$76.48$103.36194,200——
2013-03-05$76.14$102.90218,500——
2013-03-04$74.25$100.34163,300——
2013-03-01$73.50$99.33265,300——
2013-02-28$73.72$99.63171,700——
2013-02-27$74.35$100.48219,800——
2013-02-26$73.56$98.68365,400——
2013-02-25$74.90$100.47447,000——
2013-02-22$74.80$100.34165,500——
2013-02-21$74.75$100.27397,700——
2013-02-20$74.35$99.74379,600——
2013-02-19$74.61$100.08232,600——
2013-02-15$75.10$100.74207,900——
2013-02-14$74.49$99.9282,700——
2013-02-13$74.39$99.79184,400——
2013-02-12$74.52$99.96170,100——
2013-02-11$74.37$99.76156,900——
2013-02-08$74.35$99.74394,300——
2013-02-07$73.86$99.08266,700——
2013-02-06$72.80$97.66403,000——
2013-02-05$72.67$97.48214,200——
2013-02-04$72.73$97.56165,800——
2013-02-01$72.45$97.19143,700——
2013-01-31$72.05$96.65219,400——
2013-01-30$71.81$96.33349,900——
2013-01-29$71.85$96.38262,200——
2013-01-28$71.71$96.19212,900——
2013-01-25$72.15$96.78276,400——
2013-01-24$72.10$96.72403,200——
2013-01-23$72.12$96.74246,400——
2013-01-22$72.73$97.56166,300——
2013-01-18$72.52$97.28161,000——
2013-01-17$72.53$97.29200,000——
2013-01-16$72.93$97.83200,200——
2013-01-15$72.81$97.67227,500——
2013-01-14$72.70$97.52262,800——
2013-01-11$73.45$98.53265,400——
2013-01-10$74.16$99.48374,500——
2013-01-09$76.21$102.23131,400——
2013-01-08$75.60$101.41227,400——
2013-01-07$77.08$103.40200,300——
2013-01-04$77.73$104.27163,400——
2013-01-03$77.06$103.37189,800——
2013-01-02$76.50$102.62267,400——