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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$78.35$118.98223,000——
2016-12-29$79.35$120.50181,400——
2016-12-28$79.50$120.72174,400——
2016-12-27$81.00$123.00149,600——
2016-12-23$81.15$123.23213,200——
2016-12-22$81.45$123.68272,800——
2016-12-21$81.50$123.76277,600——
2016-12-20$80.80$122.70249,900——
2016-12-19$79.75$121.10235,000——
2016-12-16$78.50$119.20923,700——
2016-12-15$80.10$121.63258,000——
2016-12-14$79.95$121.41227,900——
2016-12-13$80.75$122.62202,000——
2016-12-12$81.85$124.29250,200——
2016-12-09$80.30$121.94295,300——
2016-12-08$80.50$122.24288,900——
2016-12-07$78.85$119.74285,100——
2016-12-06$78.55$119.28289,000——
2016-12-05$78.95$119.89220,200——
2016-12-02$78.00$118.44210,300——
2016-12-01$77.45$117.61240,000——
2016-11-30$77.55$117.76223,400——
2016-11-29$78.00$118.44193,700——
2016-11-28$78.70$118.45200,300——
2016-11-25$79.15$119.1389,800——
2016-11-23$79.35$119.43172,900——
2016-11-22$78.95$118.83205,300——
2016-11-21$78.40$118.00316,800——
2016-11-18$76.20$114.69145,700——
2016-11-17$75.85$114.16183,900——
2016-11-16$75.80$114.09271,300——
2016-11-15$77.35$116.42241,500——
2016-11-14$76.45$115.07276,800——
2016-11-11$75.30$113.34297,200——
2016-11-10$75.95$114.31294,500——
2016-11-09$74.15$111.60354,700——
2016-11-08$72.70$109.42213,900——
2016-11-07$72.70$109.42294,500——
2016-11-04$72.05$108.44220,300——
2016-11-03$72.60$109.27343,600——
2016-11-02$71.45$107.54387,600——
2016-11-01$71.75$107.99391,400——
2016-10-31$71.85$108.14413,500——
2016-10-28$71.85$108.14222,300——
2016-10-27$72.40$108.97287,300——
2016-10-26$72.15$108.59611,700——
2016-10-25$71.00$106.86403,100——
2016-10-24$71.35$107.39376,600——
2016-10-21$72.10$108.52187,000——
2016-10-20$72.95$109.80443,300——
2016-10-19$72.25$108.74178,000——
2016-10-18$72.55$109.20140,700——
2016-10-17$71.55$107.69206,400——
2016-10-14$71.32$107.34215,500——
2016-10-13$71.21$107.18192,900——
2016-10-12$71.83$108.11182,000——
2016-10-11$72.17$108.62253,800——
2016-10-10$74.06$111.47167,900——
2016-10-07$73.03$109.92359,600——
2016-10-06$74.52$112.16254,000——
2016-10-05$74.48$112.10362,300——
2016-10-04$73.48$110.60358,300——
2016-10-03$73.58$110.75346,600——
2016-09-30$73.70$110.93303,000——
2016-09-29$73.73$110.97364,300——
2016-09-28$74.02$111.41231,700——
2016-09-27$72.45$109.05263,500——
2016-09-26$71.95$108.29365,400——
2016-09-23$72.80$109.57283,600——
2016-09-22$74.06$111.47369,800——
2016-09-21$72.81$109.59451,500——
2016-09-20$71.54$107.68281,500——
2016-09-19$72.28$108.79458,400——
2016-09-16$70.73$106.46483,200——
2016-09-15$70.95$106.79246,300——
2016-09-14$70.36$105.90326,600——
2016-09-13$70.86$106.65510,200——
2016-09-12$72.30$108.82264,900——
2016-09-09$71.68$107.89320,000——
2016-09-08$74.15$111.60342,700——
2016-09-07$75.13$113.08509,000——
2016-09-06$75.51$113.65232,400——
2016-09-02$75.72$113.97320,600——
2016-09-01$74.09$111.51201,700——
2016-08-31$74.53$112.18323,400——
2016-08-30$75.32$113.37645,300——
2016-08-29$73.50$109.58186,300——
2016-08-26$72.96$108.77197,600——
2016-08-25$73.28$109.25174,900——
2016-08-24$73.44$109.49264,300——
2016-08-23$74.33$110.82246,700——
2016-08-22$73.71$109.89244,000——
2016-08-19$72.72$108.42217,800——
2016-08-18$72.90$108.69284,400——
2016-08-17$72.24$107.70365,900——
2016-08-16$73.06$108.92706,800——
2016-08-15$71.68$106.87166,700——
2016-08-12$70.88$105.67304,200——
2016-08-11$70.87$105.66430,700——
2016-08-10$71.08$105.97413,100——
2016-08-09$70.70$105.41311,600——
2016-08-08$70.48$105.08193,400——
2016-08-05$70.09$104.50235,600——
2016-08-04$70.00$104.36302,400——
2016-08-03$69.57$103.72418,400——
2016-08-02$69.23$103.21314,500——
2016-08-01$68.80$102.57452,500——
2016-07-29$69.59$103.75432,700——
2016-07-28$69.72$103.94389,400——
2016-07-27$69.63$103.81573,200——
2016-07-26$71.89$107.181,553,100——
2016-07-25$70.07$104.47585,700——
2016-07-22$71.94$107.25304,200——
2016-07-21$72.34$107.85268,300——
2016-07-20$72.72$108.42525,900——
2016-07-19$72.61$108.25418,200——
2016-07-18$73.20$109.13388,000——
2016-07-15$73.55$109.65542,800——
2016-07-14$74.17$110.58802,300——
2016-07-13$74.60$111.22945,500——
2016-07-12$72.50$108.09481,700——
2016-07-11$72.34$107.85405,300——
2016-07-08$72.94$108.75896,000——
2016-07-07$72.65$108.31546,500——
2016-07-06$74.37$110.88392,300——
2016-07-05$74.25$110.70350,600——
2016-07-01$74.59$111.20621,800——
2016-06-30$74.19$110.61782,700——
2016-06-29$73.83$110.07392,900——
2016-06-28$73.80$110.03400,100——
2016-06-27$74.52$111.10638,000——
2016-06-24$78.03$116.33750,100——
2016-06-23$80.87$120.57177,100——
2016-06-22$79.50$118.53188,300——
2016-06-21$79.81$118.99162,000——
2016-06-20$80.45$119.94195,300——
2016-06-17$79.48$118.50710,100——
2016-06-16$78.46$116.97203,100——
2016-06-15$78.28$116.71273,400——
2016-06-14$78.34$116.80199,000——
2016-06-13$78.09$116.42176,200——
2016-06-10$78.71$117.35271,800——
2016-06-09$79.22$118.11174,300——
2016-06-08$80.01$119.29363,100——
2016-06-07$80.33$119.76565,600——
2016-06-06$80.50$120.02247,500——
2016-06-03$78.67$117.29410,500——
2016-06-02$77.99$116.27379,200——
2016-06-01$78.29$116.72270,900——
2016-05-31$77.95$116.21245,800——
2016-05-27$78.11$116.45180,000——
2016-05-26$78.29$115.69176,400——
2016-05-25$78.58$116.11231,500——
2016-05-24$78.06$115.35249,400——
2016-05-23$77.89$115.09290,600——
2016-05-20$78.02$115.29308,500——
2016-05-19$78.09$115.39343,300——
2016-05-18$76.34$112.80360,800——
2016-05-17$77.94$115.17227,400——
2016-05-16$77.55$114.59262,100——
2016-05-13$76.74$113.39247,800——
2016-05-12$77.30$114.22267,200——
2016-05-11$77.20$114.07248,300——
2016-05-10$77.32$114.25352,700——
2016-05-09$74.95$110.75638,900——
2016-05-06$75.34$111.33344,600——
2016-05-05$74.95$110.75316,200——
2016-05-04$75.00$110.82418,300——
2016-05-03$74.84$110.59407,900——
2016-05-02$74.88$110.65222,200——
2016-04-29$74.96$110.76270,900——
2016-04-28$74.39$109.92283,800——
2016-04-27$75.24$111.18296,300——
2016-04-26$74.86$110.62477,000——
2016-04-25$72.34$106.89280,300——
2016-04-22$73.10$108.02309,600——
2016-04-21$72.85$107.65216,200——
2016-04-20$73.74$108.96327,500——
2016-04-19$73.81$109.07298,500——
2016-04-18$73.57$108.71198,900——
2016-04-15$73.22$108.19291,500——
2016-04-14$72.42$107.01250,100——
2016-04-13$72.23$106.73319,800——
2016-04-12$70.65$104.40440,300——
2016-04-11$69.05$102.03280,400——
2016-04-08$68.97$101.91529,300——
2016-04-07$67.71$100.05241,800——
2016-04-06$68.35$101.00326,100——
2016-04-05$68.07$100.58376,200——
2016-04-04$69.61$102.86452,600——
2016-04-01$70.48$104.14314,600——
2016-03-31$70.86$104.71278,600——
2016-03-30$71.63$105.84434,000——
2016-03-29$73.15$108.09298,000——
2016-03-28$71.69$105.93295,500——
2016-03-24$72.01$106.41230,700——
2016-03-23$72.06$106.48313,500——
2016-03-22$76.05$112.38381,000——
2016-03-21$75.86$112.09235,600——
2016-03-18$75.71$111.87998,200——
2016-03-17$74.90$110.68280,200——
2016-03-16$73.49$108.59275,700——
2016-03-15$73.10$108.02366,400——
2016-03-14$72.84$107.63431,700——
2016-03-11$71.95$106.32207,400——
2016-03-10$70.72$104.50256,400——
2016-03-09$70.42$104.06297,400——
2016-03-08$70.06$103.52424,400——
2016-03-07$72.72$107.45558,700——
2016-03-04$68.72$101.54557,900——
2016-03-03$69.92$103.32343,000——
2016-03-02$69.15$102.18690,000——
2016-03-01$68.72$101.54519,900——
2016-02-29$67.84$100.24234,100——
2016-02-26$68.05$100.55276,900——
2016-02-25$67.75$100.11332,300——
2016-02-24$68.44$100.10366,500——
2016-02-23$68.71$100.50352,300——
2016-02-22$70.22$102.71257,900——
2016-02-19$69.05$101.00319,100——
2016-02-18$69.58$101.77320,600——
2016-02-17$69.23$101.26615,100——
2016-02-16$66.62$97.44710,100——
2016-02-12$69.26$101.30371,300——
2016-02-11$66.80$97.70472,100——
2016-02-10$69.73$101.99436,900——
2016-02-09$72.09$105.44893,200——
2016-02-08$71.66$104.81450,300——
2016-02-05$72.88$106.60342,700——
2016-02-04$75.35$110.21436,100——
2016-02-03$73.59$107.64486,300——
2016-02-02$71.52$104.61409,400——
2016-02-01$73.95$108.16350,400——
2016-01-29$74.85$109.48423,500——
2016-01-28$73.53$107.55387,600——
2016-01-27$72.61$106.20206,900——
2016-01-26$72.63$106.23291,400——
2016-01-25$71.70$104.87385,100——
2016-01-22$72.65$106.26293,300——
2016-01-21$71.00$103.85401,400——
2016-01-20$71.10$103.99393,500——
2016-01-19$71.60$104.73438,100——
2016-01-15$71.89$105.15628,300——
2016-01-14$72.60$106.19454,500——
2016-01-13$70.11$102.55368,200——
2016-01-12$70.76$103.50442,400——
2016-01-11$70.32$102.85554,300——
2016-01-08$70.50$103.121,055,400——
2016-01-07$73.06$106.86417,200——
2016-01-06$74.20$108.53326,800——
2016-01-05$74.58$109.08327,400——
2016-01-04$76.07$111.26391,200——