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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$41.62$97.791,680,700——
2016-12-29$41.77$98.141,325,400——
2016-12-28$41.30$97.041,071,000——
2016-12-27$41.69$97.96515,500——
2016-12-23$41.70$97.98602,600——
2016-12-22$41.59$97.721,178,300——
2016-12-21$41.56$97.651,028,600——
2016-12-20$41.71$98.001,730,600——
2016-12-19$41.89$98.431,803,000——
2016-12-16$41.50$97.514,077,500——
2016-12-15$40.90$96.102,354,500——
2016-12-14$40.82$95.912,522,700——
2016-12-13$41.53$97.582,936,000——
2016-12-12$41.72$98.031,866,400——
2016-12-09$41.12$96.621,656,400——
2016-12-08$40.61$95.421,610,500——
2016-12-07$40.57$95.322,024,900——
2016-12-06$39.92$93.801,349,400——
2016-12-05$39.92$93.801,809,700——
2016-12-02$39.94$93.841,676,900——
2016-12-01$39.69$93.262,025,200——
2016-11-30$40.22$94.503,212,600——
2016-11-29$41.84$98.313,253,800——
2016-11-28$41.52$97.561,870,800——
2016-11-25$40.60$95.39787,300——
2016-11-23$39.72$93.332,724,400——
2016-11-22$40.53$95.232,249,400——
2016-11-21$40.18$94.412,186,600——
2016-11-18$39.72$93.331,257,000——
2016-11-17$39.77$93.441,356,400——
2016-11-16$39.92$93.801,978,300——
2016-11-15$39.99$93.962,240,200——
2016-11-14$39.49$92.791,935,100——
2016-11-11$39.75$93.402,732,800——
2016-11-10$39.49$92.793,428,000——
2016-11-09$40.34$94.782,385,500——
2016-11-08$41.98$98.641,381,000——
2016-11-07$41.71$98.001,616,000——
2016-11-04$40.78$95.821,561,300——
2016-11-03$41.16$96.711,594,700——
2016-11-02$40.87$96.031,629,900——
2016-11-01$41.53$96.852,530,600——
2016-10-31$42.15$98.302,134,700——
2016-10-28$41.30$96.312,264,200——
2016-10-27$41.36$96.452,074,000——
2016-10-26$41.65$97.132,032,900——
2016-10-25$41.61$97.041,293,600——
2016-10-24$41.38$96.501,420,300——
2016-10-21$41.16$95.991,154,200——
2016-10-20$41.35$96.431,808,400——
2016-10-19$41.36$96.452,138,600——
2016-10-18$41.42$96.591,698,200——
2016-10-17$41.04$95.711,270,900——
2016-10-14$40.70$94.921,449,600——
2016-10-13$40.85$95.262,216,500——
2016-10-12$40.41$94.241,552,400——
2016-10-11$40.11$93.542,099,000——
2016-10-10$40.61$94.711,711,500——
2016-10-07$40.26$93.891,746,900——
2016-10-06$40.45$94.331,794,800——
2016-10-05$40.38$94.172,452,200——
2016-10-04$40.46$94.362,091,800——
2016-10-03$41.40$96.551,307,300——
2016-09-30$42.01$97.972,221,300——
2016-09-29$42.31$98.671,887,500——
2016-09-28$43.00$100.281,839,000——
2016-09-27$43.26$100.892,087,100——
2016-09-26$44.02$102.662,008,500——
2016-09-23$43.87$102.312,414,400——
2016-09-22$43.76$102.051,908,600——
2016-09-21$43.60$101.681,985,100——
2016-09-20$42.70$99.581,395,900——
2016-09-19$42.81$99.841,455,600——
2016-09-16$42.33$98.723,008,100——
2016-09-15$41.88$97.672,102,400——
2016-09-14$41.68$97.202,519,700——
2016-09-13$41.40$96.554,103,500——
2016-09-12$41.86$97.622,203,500——
2016-09-09$41.31$96.342,023,700——
2016-09-08$42.93$100.121,157,500——
2016-09-07$42.84$99.911,829,600——
2016-09-06$42.80$99.811,568,500——
2016-09-02$42.31$98.671,240,800——
2016-09-01$41.85$97.601,476,800——
2016-08-31$41.97$97.881,775,400——
2016-08-30$41.79$97.461,449,700——
2016-08-29$42.33$98.721,423,200——
2016-08-26$41.95$97.831,939,300——
2016-08-25$42.96$100.191,121,900——
2016-08-24$42.86$99.951,383,500——
2016-08-23$42.82$99.861,259,300——
2016-08-22$43.18$100.701,243,100——
2016-08-19$43.06$100.421,971,600——
2016-08-18$43.57$101.612,093,500——
2016-08-17$43.03$100.352,605,600——
2016-08-16$42.30$98.652,873,300——
2016-08-15$43.01$100.301,928,100——
2016-08-12$43.86$102.281,423,600——
2016-08-11$43.72$101.961,648,200——
2016-08-10$43.75$102.031,202,700——
2016-08-09$43.65$101.791,315,800——
2016-08-08$43.55$101.561,682,600——
2016-08-05$43.69$101.892,924,600——
2016-08-04$44.32$103.361,456,400——
2016-08-03$44.13$102.911,975,300——
2016-08-02$45.03$104.291,580,900——
2016-08-01$45.15$104.571,979,300——
2016-07-29$45.18$104.642,330,500——
2016-07-28$44.99$104.202,215,500——
2016-07-27$44.68$103.482,448,000——
2016-07-26$45.00$104.221,957,800——
2016-07-25$45.57$105.541,398,400——
2016-07-22$45.54$105.471,600,300——
2016-07-21$45.11$104.481,563,700——
2016-07-20$44.84$103.851,642,800——
2016-07-19$45.00$104.221,462,300——
2016-07-18$44.93$104.061,206,100——
2016-07-15$44.82$103.801,443,300——
2016-07-14$44.76$103.661,623,700——
2016-07-13$45.03$104.291,836,700——
2016-07-12$44.58$103.251,732,500——
2016-07-11$45.38$105.102,109,600——
2016-07-08$45.51$105.403,010,800——
2016-07-07$45.26$104.822,427,300——
2016-07-06$46.17$106.932,536,600——
2016-07-05$46.08$106.722,536,200——
2016-07-01$45.63$105.683,373,500——
2016-06-30$45.86$106.212,484,800——
2016-06-29$44.84$103.852,452,900——
2016-06-28$44.98$104.172,927,000——
2016-06-27$44.94$104.082,817,900——
2016-06-24$44.36$102.745,156,900——
2016-06-23$43.59$100.962,610,600——
2016-06-22$43.65$101.091,840,000——
2016-06-21$43.71$101.231,809,400——
2016-06-20$43.56$100.892,127,100——
2016-06-17$43.82$101.492,366,400——
2016-06-16$43.71$101.231,673,800——
2016-06-15$43.42$100.561,549,300——
2016-06-14$43.84$101.532,092,000——
2016-06-13$43.31$100.311,463,500——
2016-06-10$43.31$100.311,386,800——
2016-06-09$43.39$100.491,666,100——
2016-06-08$42.83$99.191,244,500——
2016-06-07$42.58$98.621,277,300——
2016-06-06$42.63$98.731,532,300——
2016-06-03$42.82$99.172,733,700——
2016-06-02$42.01$97.301,342,800——
2016-06-01$42.02$97.321,553,600——
2016-05-31$41.82$96.861,855,400——
2016-05-27$41.59$96.321,272,000——
2016-05-26$41.43$95.951,362,900——
2016-05-25$40.93$94.791,376,800——
2016-05-24$41.21$95.441,737,900——
2016-05-23$40.60$94.032,699,900——
2016-05-20$40.85$94.611,717,700——
2016-05-19$40.83$94.562,005,900——
2016-05-18$40.32$93.382,686,900——
2016-05-17$40.92$94.771,877,600——
2016-05-16$41.83$96.882,255,600——
2016-05-13$41.93$97.111,714,500——
2016-05-12$42.09$97.482,278,100——
2016-05-11$41.65$96.461,784,800——
2016-05-10$41.64$96.441,975,400——
2016-05-09$41.39$95.862,265,300——
2016-05-06$41.11$95.212,662,400——
2016-05-05$41.21$95.441,770,900——
2016-05-04$41.35$95.772,488,800——
2016-05-03$40.98$94.192,660,200——
2016-05-02$41.10$94.472,407,300——
2016-04-29$40.68$93.502,833,900——
2016-04-28$40.37$92.792,824,500——
2016-04-27$40.05$92.053,388,500——
2016-04-26$39.47$90.722,308,200——
2016-04-25$39.59$91.003,136,500——
2016-04-22$39.65$91.142,701,900——
2016-04-21$39.38$90.512,914,400——
2016-04-20$40.33$92.703,711,400——
2016-04-19$41.79$96.052,129,300——
2016-04-18$41.65$95.732,494,700——
2016-04-15$41.55$95.502,056,400——
2016-04-14$41.29$94.901,266,300——
2016-04-13$41.33$95.001,744,000——
2016-04-12$41.72$95.891,544,000——
2016-04-11$41.61$95.641,514,900——
2016-04-08$41.71$95.871,571,900——
2016-04-07$41.57$95.552,948,100——
2016-04-06$41.85$96.192,121,400——
2016-04-05$41.77$96.012,001,400——
2016-04-04$42.69$98.121,925,600——
2016-04-01$42.71$98.172,059,600——
2016-03-31$42.44$97.552,036,300——
2016-03-30$42.22$97.041,594,500——
2016-03-29$42.23$97.072,043,500——
2016-03-28$41.66$95.761,492,100——
2016-03-24$41.68$95.801,297,700——
2016-03-23$41.59$95.592,173,700——
2016-03-22$41.09$94.451,906,600——
2016-03-21$41.32$94.972,173,500——
2016-03-18$41.31$94.954,055,500——
2016-03-17$41.78$96.033,206,100——
2016-03-16$41.39$95.132,762,300——
2016-03-15$41.07$94.402,011,500——
2016-03-14$40.96$94.151,947,400——
2016-03-11$40.99$94.222,685,400——
2016-03-10$41.01$94.263,162,100——
2016-03-09$40.90$94.012,924,000——
2016-03-08$40.88$93.963,552,000——
2016-03-07$40.56$93.232,454,300——
2016-03-04$40.39$92.843,595,000——
2016-03-03$39.69$91.233,340,700——
2016-03-02$39.45$90.682,309,700——
2016-03-01$39.44$90.652,551,300——
2016-02-29$39.56$90.932,828,400——
2016-02-26$39.50$90.792,691,800——
2016-02-25$40.59$93.302,129,900——
2016-02-24$40.20$92.402,925,200——
2016-02-23$39.93$91.782,412,400——
2016-02-22$39.68$91.201,925,300——
2016-02-19$39.40$90.563,560,600——
2016-02-18$39.68$91.202,287,700——
2016-02-17$39.00$89.642,593,300——
2016-02-16$39.18$90.052,848,400——
2016-02-12$39.19$90.083,454,400——
2016-02-11$39.27$90.262,564,400——
2016-02-10$39.48$90.743,428,700——
2016-02-09$39.87$91.643,210,800——
2016-02-08$39.84$91.573,816,200——
2016-02-05$39.88$91.662,587,000——
2016-02-04$39.26$90.244,005,900——
2016-02-03$39.44$90.654,764,300——
2016-02-02$39.46$89.993,344,100——
2016-02-01$39.19$89.372,994,000——
2016-01-29$38.88$88.664,505,500——
2016-01-28$37.87$86.362,913,200——
2016-01-27$37.37$85.223,451,200——
2016-01-26$36.88$84.103,403,700——
2016-01-25$36.38$82.961,767,200——
2016-01-22$36.55$83.352,481,300——
2016-01-21$35.96$82.002,561,300——
2016-01-20$35.96$82.002,757,800——
2016-01-19$36.87$84.083,974,800——
2016-01-15$36.19$82.533,100,200——
2016-01-14$36.71$83.713,524,300——
2016-01-13$36.13$82.393,279,800——
2016-01-12$35.91$81.892,842,200——
2016-01-11$36.08$82.282,693,000——
2016-01-08$36.10$82.323,013,300——
2016-01-07$36.16$82.463,259,500——
2016-01-06$35.94$81.961,817,300——
2016-01-05$35.89$81.842,230,400——
2016-01-04$35.61$81.214,719,500——