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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$14.13$14.38580,400——
1983-12-29$13.88$14.13740,300——
1983-12-28$13.75$14.00520,700——
1983-12-27$14.13$14.38323,400——
1983-12-23$14.13$14.38564,400——
1983-12-22$13.25$13.49818,100——
1983-12-21$14.63$14.89247,200——
1983-12-20$14.75$15.02287,900——
1983-12-19$14.75$15.02493,900——
1983-12-16$14.75$15.02427,800——
1983-12-15$15.00$15.27162,100——
1983-12-14$15.00$15.27314,500——
1983-12-13$15.00$15.27275,400——
1983-12-12$15.25$15.53333,500——
1983-12-09$15.00$15.27213,500——
1983-12-08$15.00$15.27259,200——
1983-12-07$14.88$15.14333,700——
1983-12-06$15.00$15.27428,300——
1983-12-05$15.00$15.27487,500——
1983-12-02$15.13$15.40468,800——
1983-12-01$15.13$15.40370,700——
1983-11-30$15.63$15.91386,700——
1983-11-29$16.25$16.54188,100——
1983-11-28$16.25$16.54171,900——
1983-11-25$16.38$16.67165,900——
1983-11-23$16.38$16.67196,300——
1983-11-22$16.50$16.80268,700——
1983-11-21$16.50$16.80238,900——
1983-11-18$16.50$16.80362,600——
1983-11-17$16.75$17.05350,500——
1983-11-16$16.88$17.18509,600——
1983-11-15$17.25$17.56329,400——
1983-11-14$17.13$17.43598,500——
1983-11-11$16.75$17.05506,300——
1983-11-10$17.13$17.43430,700——
1983-11-09$17.75$18.07679,600——
1983-11-08$17.88$18.20417,500——
1983-11-07$18.88$19.22382,100——
1983-11-04$18.75$19.09296,500——
1983-11-03$19.00$19.34435,400——
1983-11-02$19.25$19.60112,600——
1983-11-01$19.25$19.6079,700——
1983-10-31$19.13$19.47236,700——
1983-10-28$18.88$19.221,117,100——
1983-10-27$19.88$20.23232,600——
1983-10-26$19.63$19.98130,500——
1983-10-25$19.50$19.85295,600——
1983-10-24$19.25$19.6092,000——
1983-10-21$19.25$19.60112,200——
1983-10-20$19.38$19.73172,300——
1983-10-19$19.25$19.60127,200——
1983-10-18$19.38$19.73182,400——
1983-10-17$19.75$20.11334,700——
1983-10-14$20.63$21.00499,300——
1983-10-13$20.38$20.74122,000——
1983-10-12$20.38$20.74149,400——
1983-10-11$20.13$20.49661,200——
1983-10-10$21.00$21.3888,100——
1983-10-07$21.00$21.38234,100——
1983-10-06$20.88$21.25233,900——
1983-10-05$20.63$21.00128,300——
1983-10-04$20.00$20.36117,000——
1983-10-03$19.75$20.1196,000——
1983-09-30$19.75$20.11759,300——
1983-09-29$19.63$19.98232,800——
1983-09-28$19.63$19.9866,800——
1983-09-27$19.63$19.9866,200——
1983-09-26$19.75$20.11197,800——
1983-09-23$19.75$20.11182,200——
1983-09-22$19.63$19.98198,200——
1983-09-21$19.63$19.9881,900——
1983-09-20$19.63$19.98129,500——
1983-09-19$19.50$19.85327,500——
1983-09-16$19.25$19.6066,700——
1983-09-15$19.13$19.4776,400——
1983-09-14$19.25$19.6065,100——
1983-09-13$19.38$19.73260,400——
1983-09-12$19.25$19.60241,800——
1983-09-09$19.25$19.60148,500——
1983-09-08$19.25$19.6058,700——
1983-09-07$19.38$19.7372,800——
1983-09-06$19.25$19.6083,600——
1983-09-02$18.75$19.0979,800——
1983-09-01$18.88$19.22139,000——
1983-08-31$18.50$18.8393,100——
1983-08-30$18.38$18.7189,000——
1983-08-29$18.38$18.7162,600——
1983-08-26$18.50$18.8365,900——
1983-08-25$18.50$18.8393,300——
1983-08-24$18.63$18.96106,000——
1983-08-23$18.63$18.9686,500——
1983-08-22$18.63$18.9694,000——
1983-08-19$18.38$18.7167,000——
1983-08-18$18.38$18.71110,300——
1983-08-17$18.38$18.7172,100——
1983-08-16$18.25$18.5873,900——
1983-08-15$18.38$18.71176,500——
1983-08-12$18.00$18.3393,400——
1983-08-11$18.00$18.33126,900——
1983-08-10$18.13$18.45101,900——
1983-08-09$18.00$18.33187,100——
1983-08-08$18.25$18.58287,300——
1983-08-05$18.25$18.5896,600——
1983-08-04$18.25$18.58131,500——
1983-08-03$18.25$18.5872,800——
1983-08-02$18.25$18.58243,000——
1983-08-01$18.25$18.5892,200——
1983-07-29$18.38$18.71112,600——
1983-07-28$18.25$18.58168,900——
1983-07-27$18.50$18.83209,500——
1983-07-26$18.75$19.09264,800——
1983-07-25$18.50$18.83421,300——
1983-07-22$18.13$18.45140,900——
1983-07-21$18.13$18.45215,000——
1983-07-20$18.25$18.581,010,900——
1983-07-19$18.25$18.58373,100——
1983-07-18$18.25$18.58572,000——
1983-07-15$19.63$19.98253,700——
1983-07-14$20.13$20.49153,300——
1983-07-13$20.13$20.49123,400——
1983-07-12$19.88$20.23165,500——
1983-07-11$20.00$20.36140,800——
1983-07-08$20.00$20.36233,200——
1983-07-07$20.13$20.49366,700——
1983-07-06$20.25$20.6277,500——
1983-07-05$20.13$20.4988,700——
1983-07-01$20.13$20.49117,800——
1983-06-30$19.88$20.23113,600——
1983-06-29$20.00$20.36112,000——
1983-06-28$20.13$20.49100,900——
1983-06-27$20.13$20.49135,400——
1983-06-24$20.25$20.62156,900——
1983-06-23$20.38$20.74134,900——
1983-06-22$20.50$20.87730,700——
1983-06-21$20.63$21.00180,100——
1983-06-20$20.50$20.87167,200——
1983-06-17$20.75$21.1372,000——
1983-06-16$20.63$21.00119,900——
1983-06-15$20.50$20.8759,700——
1983-06-14$20.38$20.7442,400——
1983-06-13$20.38$20.7455,100——
1983-06-10$20.25$20.6258,300——
1983-06-09$20.13$20.4986,000——
1983-06-08$20.25$20.62134,500——
1983-06-07$20.50$20.87117,200——
1983-06-06$20.75$21.1344,800——
1983-06-03$20.50$20.8749,100——
1983-06-02$20.50$20.8776,000——
1983-06-01$20.50$20.8781,700——
1983-05-31$20.75$21.1379,400——
1983-05-27$20.63$21.0064,300——
1983-05-26$20.75$21.13119,900——
1983-05-25$20.50$20.8763,300——
1983-05-24$20.38$20.74220,400——
1983-05-23$20.50$20.87255,600——
1983-05-20$20.75$21.13142,500——
1983-05-19$20.75$21.1361,500——
1983-05-18$20.75$21.1368,900——
1983-05-17$20.75$21.13105,900——
1983-05-16$20.75$21.1364,300——
1983-05-13$20.63$21.0075,700——
1983-05-12$20.75$21.13100,600——
1983-05-11$20.50$20.87248,800——
1983-05-10$20.75$21.13302,800——
1983-05-09$20.63$21.00401,700——
1983-05-06$20.75$21.1380,200——
1983-05-05$20.75$21.13291,900——
1983-05-04$20.50$20.87263,000——
1983-05-03$20.50$20.8798,600——
1983-05-02$20.38$20.74141,300——
1983-04-29$20.63$21.0079,700——
1983-04-28$20.63$21.0074,300——
1983-04-27$20.63$21.00144,900——
1983-04-26$20.50$20.8785,100——
1983-04-25$20.25$20.62219,400——
1983-04-22$20.38$20.74228,600——
1983-04-21$20.38$20.74234,700——
1983-04-20$20.50$20.87151,100——
1983-04-19$20.38$20.74124,300——
1983-04-18$20.75$21.13355,600——
1983-04-15$21.75$22.14773,200——
1983-04-14$21.75$22.14127,600——
1983-04-13$21.63$22.02139,700——
1983-04-12$21.38$21.76150,500——
1983-04-11$21.38$21.76155,500——
1983-04-08$21.38$21.7654,300——
1983-04-07$21.50$21.89112,200——
1983-04-06$21.13$21.51108,800——
1983-04-05$21.13$21.5194,800——
1983-04-04$21.25$21.63101,300——
1983-03-31$21.25$21.6376,800——
1983-03-30$21.25$21.63121,400——
1983-03-29$21.50$21.8946,900——
1983-03-28$21.50$21.8949,400——
1983-03-25$21.38$21.7657,300——
1983-03-24$21.50$21.8951,600——
1983-03-23$21.50$21.89212,600——
1983-03-22$21.50$21.89156,000——
1983-03-21$21.38$21.7679,100——
1983-03-18$21.38$21.7664,800——
1983-03-17$21.38$21.76109,300——
1983-03-16$21.38$21.7687,800——
1983-03-15$21.13$21.5161,700——
1983-03-14$21.25$21.63308,000——
1983-03-11$21.50$21.8970,200——
1983-03-10$21.50$21.8971,400——
1983-03-09$21.75$22.1477,300——
1983-03-08$21.75$22.1490,200——
1983-03-07$21.75$22.14140,800——
1983-03-04$21.50$21.89121,600——
1983-03-03$21.50$21.89177,100——
1983-03-02$21.38$21.76119,900——
1983-03-01$21.00$21.38216,300——
1983-02-28$20.75$21.13145,600——
1983-02-25$20.50$20.87337,800——
1983-02-24$20.50$20.87134,400——
1983-02-23$20.50$20.87109,300——
1983-02-22$20.25$20.62195,800——
1983-02-18$20.25$20.62197,900——
1983-02-17$20.25$20.62105,300——
1983-02-16$20.25$20.62260,800——
1983-02-15$20.13$20.4939,300——
1983-02-14$20.13$20.4940,700——
1983-02-11$20.00$20.36119,300——
1983-02-10$20.25$20.62558,300——
1983-02-09$20.38$20.74301,700——
1983-02-08$20.38$20.7450,600——
1983-02-07$20.63$21.00100,900——
1983-02-04$20.50$20.8793,800——
1983-02-03$20.13$20.4976,700——
1983-02-02$20.25$20.6257,100——
1983-02-01$20.13$20.4994,500——
1983-01-31$20.13$20.49109,500——
1983-01-28$20.13$20.49119,700——
1983-01-27$20.13$20.4998,600——
1983-01-26$20.00$20.36227,900——
1983-01-25$20.00$20.36106,300——
1983-01-24$19.88$20.23198,600——
1983-01-21$20.25$20.62269,500——
1983-01-20$20.38$20.74107,600——
1983-01-19$20.25$20.6293,000——
1983-01-18$19.88$20.2381,400——
1983-01-17$20.00$20.36244,000——
1983-01-14$20.75$21.13200,800——
1983-01-13$20.63$21.00201,200——
1983-01-12$20.75$21.1390,600——
1983-01-11$20.50$20.87151,400——
1983-01-10$20.38$20.74118,900——
1983-01-07$20.13$20.49208,300——
1983-01-06$20.25$20.62122,500——
1983-01-05$20.25$20.6281,900——
1983-01-04$20.00$20.3670,400——
1983-01-03$19.63$19.9842,300——