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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$61.01$160.601,872,300——
2020-12-30$59.91$157.712,538,400——
2020-12-29$59.16$155.731,416,300——
2020-12-28$58.82$154.841,289,400——
2020-12-24$58.16$153.10674,200——
2020-12-23$57.61$151.651,108,400——
2020-12-22$57.60$151.631,500,200——
2020-12-21$58.00$152.682,156,200——
2020-12-18$59.23$155.922,939,600——
2020-12-17$59.51$156.661,579,100——
2020-12-16$59.25$155.971,347,400——
2020-12-15$60.00$157.951,776,900——
2020-12-14$59.22$155.891,358,000——
2020-12-11$59.38$156.311,565,500——
2020-12-10$59.44$156.471,411,400——
2020-12-09$59.80$157.421,185,900——
2020-12-08$60.20$158.471,508,100——
2020-12-07$60.70$159.791,809,600——
2020-12-04$59.77$157.341,111,600——
2020-12-03$60.95$160.451,346,900——
2020-12-02$61.79$162.661,581,300——
2020-12-01$61.51$161.921,679,500——
2020-11-30$61.54$162.003,322,000——
2020-11-27$61.98$163.16751,100——
2020-11-25$62.70$165.051,830,400——
2020-11-24$62.31$164.032,359,000——
2020-11-23$61.44$161.741,906,900——
2020-11-20$61.25$161.242,889,900——
2020-11-19$60.58$159.472,311,800——
2020-11-18$61.50$161.892,768,300——
2020-11-17$63.83$168.031,770,400——
2020-11-16$66.06$173.902,297,600——
2020-11-13$65.07$171.292,058,100——
2020-11-12$64.83$170.661,988,900——
2020-11-11$67.01$176.401,123,500——
2020-11-10$67.11$176.661,208,100——
2020-11-09$66.14$174.111,651,800——
2020-11-06$64.18$168.951,057,400——
2020-11-05$64.44$169.631,197,400——
2020-11-04$64.56$168.881,236,900——
2020-11-03$65.30$170.811,282,100——
2020-11-02$64.35$168.331,320,300——
2020-10-30$63.33$165.661,917,700——
2020-10-29$63.50$166.101,818,000——
2020-10-28$63.97$167.332,067,400——
2020-10-27$65.68$171.802,341,800——
2020-10-26$66.15$173.031,533,500——
2020-10-23$65.85$172.251,188,800——
2020-10-22$65.75$171.991,616,400——
2020-10-21$65.18$170.501,419,000——
2020-10-20$65.01$170.051,599,800——
2020-10-19$64.75$169.371,123,300——
2020-10-16$65.28$170.761,085,100——
2020-10-15$64.77$169.42936,200——
2020-10-14$64.79$169.48905,100——
2020-10-13$64.76$169.401,142,500——
2020-10-12$65.08$170.241,446,300——
2020-10-09$64.34$168.301,263,700——
2020-10-08$63.87$167.071,138,000——
2020-10-07$63.01$164.821,027,900——
2020-10-06$62.89$164.511,259,000——
2020-10-05$61.58$161.081,466,400——
2020-10-02$61.66$161.291,356,200——
2020-10-01$61.68$161.341,591,600——
2020-09-30$61.41$160.641,534,400——
2020-09-29$61.11$159.851,026,400——
2020-09-28$61.40$160.611,047,000——
2020-09-25$61.34$160.451,781,200——
2020-09-24$59.58$155.851,695,600——
2020-09-23$59.57$155.821,395,700——
2020-09-22$60.69$158.751,775,200——
2020-09-21$59.99$156.921,995,000——
2020-09-18$61.10$159.823,521,100——
2020-09-17$61.34$160.451,823,400——
2020-09-16$61.94$162.021,512,500——
2020-09-15$61.11$159.851,685,500——
2020-09-14$61.42$160.661,589,500——
2020-09-11$60.91$159.331,411,000——
2020-09-10$60.80$159.041,867,200——
2020-09-09$61.69$161.372,653,100——
2020-09-08$60.50$158.252,488,500——
2020-09-04$61.66$161.291,770,300——
2020-09-03$61.91$161.942,080,800——
2020-09-02$61.76$161.553,097,400——
2020-09-01$60.22$157.522,294,000——
2020-08-31$60.49$158.233,389,200——
2020-08-28$60.05$157.083,243,000——
2020-08-27$59.72$156.212,350,400——
2020-08-26$59.40$155.381,770,600——
2020-08-25$60.21$157.50997,200——
2020-08-24$60.84$159.141,362,400——
2020-08-21$60.39$157.971,933,600——
2020-08-20$60.36$157.891,128,200——
2020-08-19$60.68$158.73832,000——
2020-08-18$60.92$159.351,058,400——
2020-08-17$61.00$159.561,766,600——
2020-08-14$60.88$159.251,097,700——
2020-08-13$60.96$159.461,430,600——
2020-08-12$61.40$160.612,034,600——
2020-08-11$61.01$159.591,450,300——
2020-08-10$63.04$164.901,135,100——
2020-08-07$62.88$164.481,935,900——
2020-08-06$61.75$161.521,696,200——
2020-08-05$62.35$162.031,458,100——
2020-08-04$63.09$163.951,714,200——
2020-08-03$62.97$163.641,339,100——
2020-07-31$64.18$166.781,409,700——
2020-07-30$63.93$166.13887,300——
2020-07-29$63.97$166.241,108,400——
2020-07-28$63.53$165.091,274,800——
2020-07-27$62.99$163.691,123,100——
2020-07-24$63.53$165.091,595,900——
2020-07-23$64.05$166.441,640,800——
2020-07-22$64.08$166.522,537,800——
2020-07-21$62.14$161.482,258,400——
2020-07-20$61.40$159.561,086,900——
2020-07-17$61.76$160.492,256,300——
2020-07-16$60.33$156.781,580,900——
2020-07-15$59.74$155.241,570,500——
2020-07-14$60.10$156.182,132,300——
2020-07-13$59.38$154.311,818,200——
2020-07-10$59.47$154.541,921,900——
2020-07-09$58.99$153.302,639,100——
2020-07-08$59.40$154.361,820,300——
2020-07-07$59.49$154.592,145,500——
2020-07-06$60.03$156.001,662,000——
2020-07-02$60.30$156.701,634,500——
2020-07-01$59.96$155.821,959,000——
2020-06-30$58.42$151.813,315,200——
2020-06-29$57.55$149.551,766,100——
2020-06-26$56.52$146.882,430,800——
2020-06-25$56.77$147.531,446,400——
2020-06-24$57.40$149.162,007,900——
2020-06-23$57.82$150.251,470,400——
2020-06-22$58.77$152.721,803,400——
2020-06-19$57.93$150.543,748,100——
2020-06-18$59.03$153.401,362,200——
2020-06-17$59.12$153.631,459,700——
2020-06-16$59.13$153.661,902,200——
2020-06-15$58.47$151.942,157,500——
2020-06-12$58.30$151.502,185,400——
2020-06-11$58.11$151.012,379,000——
2020-06-10$59.90$155.662,222,600——
2020-06-09$60.29$156.672,325,300——
2020-06-08$60.98$158.471,536,700——
2020-06-05$59.44$154.461,988,700——
2020-06-04$58.79$152.781,539,200——
2020-06-03$60.14$156.281,584,100——
2020-06-02$59.50$154.621,649,100——
2020-06-01$59.01$153.351,504,300——
2020-05-29$58.58$152.232,498,000——
2020-05-28$57.93$150.541,380,300——
2020-05-27$55.97$145.451,775,000——
2020-05-26$55.68$144.691,289,100——
2020-05-22$55.59$144.461,497,300——
2020-05-21$54.74$142.251,313,700——
2020-05-20$55.44$144.071,412,000——
2020-05-19$55.31$143.731,551,000——
2020-05-18$56.09$145.761,701,400——
2020-05-15$53.68$139.503,950,800——
2020-05-14$54.37$141.292,359,200——
2020-05-13$54.63$140.903,484,000——
2020-05-12$55.55$143.284,242,800——
2020-05-11$55.48$143.101,947,500——
2020-05-08$55.29$142.611,457,900——
2020-05-07$54.54$140.671,631,300——
2020-05-06$54.66$140.981,535,800——
2020-05-05$57.16$147.431,522,800——
2020-05-04$56.74$146.351,662,200——
2020-05-01$55.95$144.311,956,100——
2020-04-30$57.09$147.252,673,800——
2020-04-29$57.26$147.692,640,600——
2020-04-28$59.21$152.722,908,500——
2020-04-27$58.00$149.602,427,300——
2020-04-24$59.40$153.211,972,600——
2020-04-23$59.24$152.802,049,900——
2020-04-22$59.99$154.732,221,400——
2020-04-21$58.41$150.652,009,500——
2020-04-20$59.19$152.672,123,500——
2020-04-17$63.17$162.931,783,900——
2020-04-16$61.88$159.602,139,700——
2020-04-15$60.70$156.562,063,300——
2020-04-14$62.27$160.611,937,700——
2020-04-13$61.16$157.751,612,600——
2020-04-09$62.33$160.772,400,700——
2020-04-08$60.64$156.411,727,800——
2020-04-07$57.34$147.892,482,500——
2020-04-06$58.85$151.792,366,400——
2020-04-03$54.55$140.702,480,000——
2020-04-02$56.86$146.663,684,800——
2020-04-01$55.71$143.692,527,900——
2020-03-31$58.75$151.534,664,400——
2020-03-30$61.94$159.763,586,800——
2020-03-27$58.23$150.193,011,800——
2020-03-26$56.94$146.862,645,000——
2020-03-25$53.32$137.533,504,900——
2020-03-24$51.43$132.653,438,100——
2020-03-23$48.51$125.123,455,300——
2020-03-20$49.55$127.804,233,800——
2020-03-19$56.49$145.702,977,900——
2020-03-18$60.64$156.414,019,100——
2020-03-17$64.82$167.195,261,100——
2020-03-16$56.95$146.894,328,000——
2020-03-13$62.39$160.924,145,400——
2020-03-12$58.89$151.895,920,200——
2020-03-11$63.25$163.144,299,100——
2020-03-10$65.51$168.975,114,900——
2020-03-09$65.42$168.745,894,700——
2020-03-06$67.89$175.113,584,600——
2020-03-05$67.73$174.692,997,100——
2020-03-04$68.35$176.292,932,000——
2020-03-03$64.32$165.904,155,400——
2020-03-02$64.14$165.433,386,700——
2020-02-28$60.42$155.845,533,300——
2020-02-27$62.82$162.033,190,000——
2020-02-26$66.44$171.372,033,000——
2020-02-25$66.84$172.402,173,500——
2020-02-24$68.25$176.032,121,800——
2020-02-21$68.45$176.552,028,300——
2020-02-20$68.59$176.911,390,100——
2020-02-19$68.48$176.631,629,700——
2020-02-18$68.86$177.611,400,000——
2020-02-14$68.51$176.711,365,700——
2020-02-13$67.92$175.181,624,100——
2020-02-12$67.36$173.741,337,300——
2020-02-11$67.37$173.761,161,700——
2020-02-10$67.56$174.251,380,500——
2020-02-07$67.14$173.171,545,500——
2020-02-06$67.32$173.641,677,900——
2020-02-05$67.91$174.112,119,500——
2020-02-04$67.37$172.722,346,400——
2020-02-03$68.48$175.571,850,300——
2020-01-31$68.51$175.642,939,400——
2020-01-30$68.07$174.522,429,700——
2020-01-29$67.31$172.571,697,500——
2020-01-28$67.07$171.951,857,900——
2020-01-27$67.25$172.411,627,900——
2020-01-24$67.49$173.031,625,200——
2020-01-23$67.11$172.051,832,400——
2020-01-22$66.55$170.622,443,300——
2020-01-21$66.21$169.752,539,200——
2020-01-17$65.65$168.312,605,000——
2020-01-16$65.38$167.621,915,200——
2020-01-15$64.70$165.881,481,800——
2020-01-14$63.89$163.801,789,000——
2020-01-13$63.69$163.291,474,500——
2020-01-10$63.06$161.671,844,000——
2020-01-09$62.73$160.821,152,400——
2020-01-08$62.25$159.591,703,700——
2020-01-07$62.27$159.651,679,600——
2020-01-06$62.59$160.471,478,300——
2020-01-03$62.31$159.752,074,800——
2020-01-02$61.71$158.212,420,100——