NYSE:CMS | Historical Stock Price | CMS ENERGY 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
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

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

$3.59$8.40$19.66$46.01$107.67$251.961973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$22.63$23.0323,900——
1976-12-30$22.50$22.9142,100——
1976-12-29$22.50$22.9126,600——
1976-12-28$22.63$23.0355,000——
1976-12-27$22.50$22.9143,900——
1976-12-23$22.50$22.9147,800——
1976-12-22$22.50$22.9143,300——
1976-12-21$22.25$22.6554,200——
1976-12-20$21.88$22.2743,600——
1976-12-17$21.88$22.2753,800——
1976-12-16$21.63$22.0255,700——
1976-12-15$21.50$21.8958,800——
1976-12-14$21.63$22.0244,500——
1976-12-13$21.63$22.0272,200——
1976-12-10$21.38$21.7672,100——
1976-12-09$21.50$21.8952,100——
1976-12-08$21.50$21.8936,100——
1976-12-07$21.38$21.7676,800——
1976-12-06$21.13$21.5158,100——
1976-12-03$21.50$21.8943,000——
1976-12-02$21.50$21.8913,800——
1976-12-01$21.63$22.0219,900——
1976-11-30$21.63$22.0214,900——
1976-11-29$21.63$22.0226,600——
1976-11-26$21.50$21.8918,600——
1976-11-24$21.50$21.8918,200——
1976-11-23$21.38$21.7618,700——
1976-11-22$21.50$21.8941,200——
1976-11-19$21.25$21.6333,800——
1976-11-18$21.13$21.5128,500——
1976-11-17$21.13$21.5125,100——
1976-11-16$21.13$21.5166,100——
1976-11-15$21.50$21.8932,300——
1976-11-12$21.38$21.7618,600——
1976-11-11$21.50$21.8920,400——
1976-11-10$21.38$21.76163,100——
1976-11-09$21.38$21.7625,400——
1976-11-08$21.25$21.6312,200——
1976-11-05$21.25$21.6323,800——
1976-11-04$21.38$21.7615,500——
1976-11-03$21.13$21.5115,600——
1976-11-01$21.38$21.7621,100——
1976-10-29$21.50$21.8914,700——
1976-10-28$21.25$21.6314,800——
1976-10-27$21.25$21.6314,400——
1976-10-26$21.38$21.768,200——
1976-10-25$21.13$21.519,700——
1976-10-22$21.13$21.5120,100——
1976-10-21$21.50$21.8931,800——
1976-10-20$21.13$21.5120,200——
1976-10-19$21.63$22.0213,900——
1976-10-18$21.63$22.0217,700——
1976-10-15$22.13$22.5338,600——
1976-10-14$22.00$22.4020,400——
1976-10-13$22.13$22.5316,900——
1976-10-12$22.00$22.4038,100——
1976-10-11$22.00$22.4021,600——
1976-10-08$22.00$22.4017,600——
1976-10-07$22.00$22.4055,700——
1976-10-06$21.88$22.2720,600——
1976-10-05$22.00$22.4023,300——
1976-10-04$22.13$22.5320,800——
1976-10-01$22.00$22.408,800——
1976-09-30$21.88$22.2716,200——
1976-09-29$22.00$22.4018,300——
1976-09-28$22.00$22.4018,700——
1976-09-27$21.88$22.2718,200——
1976-09-24$22.13$22.5330,900——
1976-09-23$22.38$22.7829,500——
1976-09-22$22.38$22.7829,500——
1976-09-21$22.13$22.5330,500——
1976-09-20$22.00$22.4062,100——
1976-09-17$22.00$22.4022,900——
1976-09-16$21.75$22.1419,600——
1976-09-15$21.50$21.89144,600——
1976-09-14$21.75$22.1415,800——
1976-09-13$21.88$22.2715,900——
1976-09-10$21.88$22.2719,300——
1976-09-09$21.88$22.2722,800——
1976-09-08$21.88$22.2727,100——
1976-09-07$21.63$22.0216,100——
1976-09-03$21.63$22.0223,000——
1976-09-02$21.25$21.6310,600——
1976-09-01$21.25$21.6320,200——
1976-08-31$21.38$21.7617,700——
1976-08-30$21.13$21.5111,000——
1976-08-27$21.00$21.3831,200——
1976-08-26$20.88$21.2513,000——
1976-08-25$21.00$21.3811,700——
1976-08-24$20.75$21.1315,900——
1976-08-23$20.63$21.0020,600——
1976-08-20$20.63$21.0061,800——
1976-08-19$20.75$21.1318,300——
1976-08-18$20.63$21.0018,700——
1976-08-17$20.63$21.0014,100——
1976-08-16$20.75$21.1315,200——
1976-08-13$20.75$21.138,900——
1976-08-12$20.75$21.1366,700——
1976-08-11$20.88$21.2511,500——
1976-08-10$20.75$21.1311,700——
1976-08-09$20.63$21.005,300——
1976-08-06$20.75$21.136,700——
1976-08-05$20.50$20.8716,300——
1976-08-04$21.00$21.3820,500——
1976-08-03$20.88$21.2548,200——
1976-08-02$20.63$21.0011,200——
1976-07-30$20.75$21.139,700——
1976-07-29$20.50$20.879,600——
1976-07-28$20.38$20.749,100——
1976-07-27$20.50$20.8712,200——
1976-07-26$20.50$20.8715,000——
1976-07-23$20.38$20.7414,400——
1976-07-22$20.50$20.878,800——
1976-07-21$20.50$20.8711,000——
1976-07-20$20.88$21.2516,800——
1976-07-19$20.88$21.2535,400——
1976-07-16$21.38$21.7620,900——
1976-07-15$21.25$21.6353,000——
1976-07-14$21.00$21.3824,500——
1976-07-13$21.00$21.3813,500——
1976-07-12$20.88$21.2524,900——
1976-07-09$20.88$21.2515,900——
1976-07-08$20.63$21.0024,200——
1976-07-07$20.63$21.0037,900——
1976-07-06$20.38$20.7414,800——
1976-07-02$20.50$20.8716,200——
1976-07-01$20.13$20.4920,300——
1976-06-30$20.25$20.6218,500——
1976-06-29$20.25$20.6223,400——
1976-06-28$20.25$20.6213,500——
1976-06-25$20.13$20.497,900——
1976-06-24$20.13$20.497,600——
1976-06-23$20.00$20.3622,800——
1976-06-22$19.88$20.2316,000——
1976-06-21$19.88$20.2315,800——
1976-06-18$19.88$20.2324,200——
1976-06-17$19.88$20.2314,300——
1976-06-16$19.88$20.2315,700——
1976-06-15$20.00$20.3611,500——
1976-06-14$19.88$20.2320,600——
1976-06-11$20.00$20.3623,200——
1976-06-10$20.00$20.3621,600——
1976-06-09$20.00$20.3641,500——
1976-06-08$20.00$20.3619,700——
1976-06-07$20.00$20.3618,100——
1976-06-04$20.13$20.4911,300——
1976-06-03$20.13$20.4911,200——
1976-06-02$20.00$20.3611,400——
1976-06-01$20.25$20.6220,000——
1976-05-28$20.13$20.4913,300——
1976-05-27$20.00$20.3635,900——
1976-05-26$20.00$20.3613,000——
1976-05-25$20.00$20.3621,700——
1976-05-24$20.00$20.3627,300——
1976-05-21$20.00$20.3621,800——
1976-05-20$20.00$20.3635,300——
1976-05-19$19.88$20.2323,400——
1976-05-18$20.00$20.3620,400——
1976-05-17$20.00$20.3615,800——
1976-05-14$20.00$20.3617,800——
1976-05-13$20.13$20.4941,800——
1976-05-12$20.13$20.4913,500——
1976-05-11$20.13$20.4919,300——
1976-05-10$20.25$20.6243,800——
1976-05-07$20.13$20.4918,400——
1976-05-06$20.00$20.3615,500——
1976-05-05$20.00$20.3614,200——
1976-05-04$20.00$20.3611,600——
1976-05-03$20.25$20.6216,400——
1976-04-30$20.25$20.6216,800——
1976-04-29$20.25$20.6226,300——
1976-04-28$20.13$20.4914,800——
1976-04-27$20.13$20.4925,200——
1976-04-26$20.00$20.3620,000——
1976-04-23$20.13$20.4920,400——
1976-04-22$20.00$20.3617,600——
1976-04-21$20.00$20.3612,600——
1976-04-20$20.13$20.4916,500——
1976-04-19$20.13$20.4921,800——
1976-04-15$20.63$21.0022,800——
1976-04-14$20.38$20.7426,300——
1976-04-13$20.63$21.0023,500——
1976-04-12$20.50$20.8729,000——
1976-04-09$20.63$21.0015,500——
1976-04-08$20.63$21.0017,700——
1976-04-07$20.75$21.1314,700——
1976-04-06$20.63$21.0045,600——
1976-04-05$20.38$20.7419,500——
1976-04-02$20.50$20.8717,500——
1976-04-01$20.38$20.7412,100——
1976-03-31$20.25$20.6226,100——
1976-03-30$20.00$20.3617,000——
1976-03-29$20.13$20.4913,100——
1976-03-26$20.00$20.3621,400——
1976-03-25$20.00$20.3621,700——
1976-03-24$20.13$20.4936,600——
1976-03-23$20.00$20.3614,100——
1976-03-22$20.13$20.4923,700——
1976-03-19$20.13$20.4911,900——
1976-03-18$20.25$20.6269,200——
1976-03-17$20.13$20.4917,700——
1976-03-16$20.25$20.6216,300——
1976-03-15$20.13$20.4918,300——
1976-03-12$20.00$20.3628,400——
1976-03-11$20.13$20.4920,800——
1976-03-10$20.13$20.4922,400——
1976-03-09$20.00$20.3627,600——
1976-03-08$20.25$20.6238,600——
1976-03-05$20.13$20.4915,600——
1976-03-04$20.13$20.4943,200——
1976-03-03$20.38$20.7412,400——
1976-03-02$20.50$20.8720,000——
1976-03-01$20.38$20.7429,700——
1976-02-27$20.38$20.7431,100——
1976-02-26$20.13$20.4941,300——
1976-02-25$20.38$20.7434,200——
1976-02-24$20.75$21.1327,500——
1976-02-23$20.63$21.0043,800——
1976-02-20$20.63$21.0054,800——
1976-02-19$20.38$20.7450,900——
1976-02-18$20.25$20.6224,200——
1976-02-17$20.13$20.4944,100——
1976-02-13$20.13$20.4978,200——
1976-02-12$20.38$20.7432,400——
1976-02-11$20.38$20.7434,400——
1976-02-10$20.50$20.8733,000——
1976-02-09$20.63$21.0023,500——
1976-02-06$20.75$21.1320,300——
1976-02-05$20.75$21.1348,600——
1976-02-04$21.00$21.3867,000——
1976-02-03$21.13$21.51158,700——
1976-02-02$21.25$21.6336,100——
1976-01-30$21.13$21.5150,300——
1976-01-29$21.13$21.5144,400——
1976-01-28$21.00$21.3827,900——
1976-01-27$21.00$21.3829,400——
1976-01-26$21.13$21.5144,700——
1976-01-23$21.25$21.6351,100——
1976-01-22$20.75$21.1335,400——
1976-01-21$20.75$21.1339,800——
1976-01-20$20.75$21.1331,900——
1976-01-19$21.00$21.3849,100——
1976-01-16$21.00$21.3865,100——
1976-01-15$20.50$20.8748,900——
1976-01-14$20.50$20.8770,000——
1976-01-13$20.50$20.8753,600——
1976-01-12$20.13$20.4931,900——
1976-01-09$19.88$20.2328,700——
1976-01-08$20.00$20.3625,700——
1976-01-07$20.00$20.3639,500——
1976-01-06$20.38$20.7449,000——
1976-01-05$20.13$20.4942,000——
1976-01-02$19.75$20.1122,800——