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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$62.84$161.111,041,900——
2019-12-30$62.59$160.47889,800——
2019-12-27$62.54$160.341,309,800——
2019-12-26$62.28$159.67681,400——
2019-12-24$62.28$159.67314,900——
2019-12-23$62.29$159.701,435,200——
2019-12-20$63.10$161.772,709,400——
2019-12-19$62.40$159.981,998,600——
2019-12-18$62.34$159.822,057,400——
2019-12-17$62.08$159.161,959,300——
2019-12-16$61.87$158.622,371,700——
2019-12-13$60.99$156.361,609,500——
2019-12-12$60.77$155.801,407,400——
2019-12-11$61.45$157.541,464,500——
2019-12-10$61.44$157.521,636,900——
2019-12-09$61.28$157.111,365,900——
2019-12-06$61.46$157.571,138,700——
2019-12-05$61.84$158.54867,500——
2019-12-04$61.71$158.211,242,300——
2019-12-03$61.13$156.721,344,900——
2019-12-02$60.87$156.061,489,600——
2019-11-29$61.30$157.16776,700——
2019-11-27$61.52$157.721,737,600——
2019-11-26$61.68$158.132,417,900——
2019-11-25$61.20$156.902,039,000——
2019-11-22$61.76$158.341,751,500——
2019-11-21$61.95$158.832,847,500——
2019-11-20$61.70$158.181,921,600——
2019-11-19$61.44$157.521,982,900——
2019-11-18$61.19$156.881,756,900——
2019-11-15$60.90$156.131,459,200——
2019-11-14$60.76$155.771,516,500——
2019-11-13$60.49$155.081,130,600——
2019-11-12$59.59$152.771,310,100——
2019-11-11$59.58$152.751,095,500——
2019-11-08$59.61$152.831,745,300——
2019-11-07$60.01$153.852,490,200——
2019-11-06$61.36$157.311,799,400——
2019-11-05$60.73$155.703,018,300——
2019-11-04$61.67$158.112,287,600——
2019-11-01$63.34$162.391,520,100——
2019-10-31$63.92$163.881,923,700——
2019-10-30$63.90$162.842,120,100——
2019-10-29$62.98$160.501,870,700——
2019-10-28$62.51$159.301,920,500——
2019-10-25$63.65$162.212,240,500——
2019-10-24$64.45$164.242,945,000——
2019-10-23$63.29$161.295,176,800——
2019-10-22$63.73$162.412,494,000——
2019-10-21$63.95$162.971,075,200——
2019-10-18$64.01$163.121,326,900——
2019-10-17$63.68$162.281,676,600——
2019-10-16$63.54$161.931,233,500——
2019-10-15$63.23$161.141,470,800——
2019-10-14$63.48$161.77908,000——
2019-10-11$63.88$162.791,772,300——
2019-10-10$64.33$163.941,516,600——
2019-10-09$64.60$164.631,441,900——
2019-10-08$64.10$163.351,994,300——
2019-10-07$64.45$164.241,220,000——
2019-10-04$64.92$165.441,272,000——
2019-10-03$64.00$163.101,594,300——
2019-10-02$63.58$162.031,917,000——
2019-10-01$64.15$163.481,683,200——
2019-09-30$63.95$162.971,867,500——
2019-09-27$64.01$163.122,780,200——
2019-09-26$65.04$165.752,369,300——
2019-09-25$64.33$163.942,077,600——
2019-09-24$64.09$163.332,070,600——
2019-09-23$63.19$161.031,651,800——
2019-09-20$63.11$160.833,487,900——
2019-09-19$62.85$160.172,265,200——
2019-09-18$62.63$159.611,186,500——
2019-09-17$62.37$158.941,962,600——
2019-09-16$61.46$156.621,281,300——
2019-09-13$61.27$156.141,303,200——
2019-09-12$61.63$157.062,120,500——
2019-09-11$61.25$156.092,182,700——
2019-09-10$60.99$155.433,088,000——
2019-09-09$61.45$156.603,260,500——
2019-09-06$62.76$159.942,363,900——
2019-09-05$63.40$161.571,788,300——
2019-09-04$64.48$164.321,008,900——
2019-09-03$64.38$164.071,817,400——
2019-08-30$63.05$160.681,254,200——
2019-08-29$63.03$160.631,596,000——
2019-08-28$62.47$159.202,056,500——
2019-08-27$62.56$159.431,823,700——
2019-08-26$62.41$159.051,127,200——
2019-08-23$61.58$156.931,608,800——
2019-08-22$62.14$158.361,010,400——
2019-08-21$62.06$158.151,064,600——
2019-08-20$61.46$156.621,433,600——
2019-08-19$61.57$156.901,546,600——
2019-08-16$61.20$155.962,069,300——
2019-08-15$61.27$156.142,559,300——
2019-08-14$59.77$152.322,107,100——
2019-08-13$60.09$153.132,034,700——
2019-08-12$59.94$152.751,570,400——
2019-08-09$60.32$153.721,990,500——
2019-08-08$60.07$153.082,053,200——
2019-08-07$59.11$150.641,938,100——
2019-08-06$58.90$150.102,041,400——
2019-08-05$58.22$148.372,960,100——
2019-08-02$58.70$149.591,496,400——
2019-08-01$58.99$150.332,080,000——
2019-07-31$58.22$147.392,652,500——
2019-07-30$58.56$148.251,973,800——
2019-07-29$59.18$149.821,960,100——
2019-07-26$58.69$148.581,926,000——
2019-07-25$57.96$146.731,929,100——
2019-07-24$58.01$146.861,945,500——
2019-07-23$58.27$147.522,117,900——
2019-07-22$58.29$147.571,383,800——
2019-07-19$58.26$147.491,494,900——
2019-07-18$59.13$149.701,053,300——
2019-07-17$58.67$148.531,344,800——
2019-07-16$58.40$147.851,060,100——
2019-07-15$58.62$148.401,348,300——
2019-07-12$58.58$148.301,432,600——
2019-07-11$59.00$149.371,404,200——
2019-07-10$58.92$149.161,373,000——
2019-07-09$58.88$149.061,520,400——
2019-07-08$58.88$149.061,257,400——
2019-07-05$58.72$148.661,307,600——
2019-07-03$58.98$149.32984,900——
2019-07-02$58.23$147.422,037,600——
2019-07-01$57.66$145.971,772,000——
2019-06-28$57.91$146.612,563,100——
2019-06-27$57.51$145.591,705,700——
2019-06-26$57.54$145.671,922,500——
2019-06-25$58.96$149.272,086,000——
2019-06-24$59.02$149.422,413,000——
2019-06-21$59.15$149.754,012,700——
2019-06-20$59.10$149.621,888,400——
2019-06-19$58.89$149.092,061,400——
2019-06-18$58.12$147.142,163,800——
2019-06-17$58.37$147.771,884,400——
2019-06-14$58.75$148.732,071,200——
2019-06-13$57.95$146.711,614,700——
2019-06-12$57.95$146.711,346,300——
2019-06-11$57.17$144.731,429,200——
2019-06-10$57.50$145.572,038,100——
2019-06-07$57.79$146.302,182,000——
2019-06-06$58.21$147.372,134,800——
2019-06-05$57.96$146.732,323,200——
2019-06-04$56.58$143.243,343,500——
2019-06-03$57.00$144.302,605,200——
2019-05-31$56.11$142.054,776,600——
2019-05-30$55.75$141.143,115,800——
2019-05-29$55.49$140.482,433,900——
2019-05-28$56.17$142.202,562,200——
2019-05-24$57.24$144.911,398,900——
2019-05-23$57.35$145.191,499,300——
2019-05-22$56.70$143.541,561,700——
2019-05-21$56.35$142.662,077,700——
2019-05-20$56.72$143.591,365,300——
2019-05-17$56.46$142.941,819,600——
2019-05-16$56.22$142.331,530,900——
2019-05-15$55.85$141.391,146,900——
2019-05-14$55.85$141.391,699,000——
2019-05-13$56.45$142.912,095,600——
2019-05-10$55.63$140.831,676,900——
2019-05-09$54.40$137.722,349,900——
2019-05-08$54.27$137.391,551,200——
2019-05-07$54.94$139.091,529,000——
2019-05-06$55.11$139.521,316,800——
2019-05-03$55.26$139.901,459,300——
2019-05-02$54.58$138.182,338,100——
2019-05-01$54.98$138.221,892,000——
2019-04-30$55.55$139.652,091,000——
2019-04-29$54.63$137.342,062,100——
2019-04-26$54.90$138.022,117,100——
2019-04-25$54.76$137.671,869,000——
2019-04-24$54.40$136.762,043,100——
2019-04-23$54.19$136.233,014,000——
2019-04-22$53.56$134.653,798,500——
2019-04-18$53.81$135.282,178,400——
2019-04-17$54.09$135.981,551,800——
2019-04-16$54.05$135.881,995,800——
2019-04-15$54.87$137.941,810,500——
2019-04-12$54.98$138.221,935,100——
2019-04-11$54.93$138.092,993,700——
2019-04-10$54.39$136.741,702,000——
2019-04-09$54.62$137.311,866,300——
2019-04-08$54.34$136.612,022,700——
2019-04-05$55.11$138.551,657,200——
2019-04-04$54.57$137.192,128,000——
2019-04-03$54.86$137.922,133,500——
2019-04-02$54.90$138.023,251,700——
2019-04-01$54.99$138.243,074,000——
2019-03-29$55.54$139.632,332,100——
2019-03-28$55.21$138.802,209,900——
2019-03-27$55.87$140.461,694,500——
2019-03-26$56.23$141.361,362,600——
2019-03-25$55.83$140.361,756,900——
2019-03-22$55.64$139.883,300,200——
2019-03-21$55.22$138.822,142,200——
2019-03-20$54.60$137.262,447,800——
2019-03-19$54.37$136.693,222,500——
2019-03-18$55.32$139.072,124,000——
2019-03-15$55.53$139.605,486,800——
2019-03-14$55.15$138.651,883,400——
2019-03-13$55.30$139.021,522,200——
2019-03-12$55.32$139.072,223,700——
2019-03-11$54.95$138.141,836,200——
2019-03-08$54.64$137.361,762,800——
2019-03-07$54.28$136.462,040,000——
2019-03-06$54.03$135.831,604,500——
2019-03-05$54.00$135.761,981,300——
2019-03-04$54.15$136.132,343,600——
2019-03-01$54.10$136.012,853,400——
2019-02-28$54.40$136.763,427,300——
2019-02-27$53.85$135.381,651,900——
2019-02-26$53.85$135.382,299,100——
2019-02-25$53.82$135.301,964,200——
2019-02-22$54.20$136.262,086,000——
2019-02-21$53.41$134.272,502,100——
2019-02-20$52.79$132.714,088,500——
2019-02-19$52.79$132.712,526,900——
2019-02-15$52.77$132.663,460,500——
2019-02-14$52.50$131.982,277,800——
2019-02-13$52.78$132.691,853,600——
2019-02-12$52.79$132.711,982,800——
2019-02-11$52.83$132.811,733,000——
2019-02-08$52.95$133.122,096,700——
2019-02-07$52.60$132.241,852,900——
2019-02-06$51.98$130.681,674,400——
2019-02-05$52.05$130.852,081,900——
2019-02-04$52.00$130.732,690,400——
2019-02-01$51.78$130.172,814,200——
2019-01-31$52.14$131.083,523,800——
2019-01-30$51.44$128.361,898,400——
2019-01-29$50.99$127.231,702,600——
2019-01-28$50.80$126.761,730,600——
2019-01-25$50.81$126.792,031,000——
2019-01-24$51.69$128.982,204,000——
2019-01-23$51.44$128.362,626,200——
2019-01-22$50.96$127.161,900,200——
2019-01-18$50.88$126.962,254,300——
2019-01-17$50.98$127.212,009,700——
2019-01-16$50.54$126.112,326,600——
2019-01-15$50.22$125.312,269,900——
2019-01-14$49.36$123.172,568,700——
2019-01-11$49.73$124.091,910,400——
2019-01-10$49.82$124.312,445,200——
2019-01-09$48.86$121.922,587,900——
2019-01-08$49.33$123.092,220,000——
2019-01-07$48.60$121.272,254,800——
2019-01-04$48.85$121.892,958,900——
2019-01-03$48.40$120.773,091,200——
2019-01-02$48.31$120.553,019,300——