NYSE:CPF | Historical Stock Price | CENTRAL PACIFIC FINANCIAL 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
1987-08-28 to 2026-09-04
Data captured

Stock Price Chart

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

$9.50$25.96$70.93$193.81$529.59$1,447.071987-08-282026-08-27

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$29.58$63.88109,000——
2019-12-30$29.72$64.18112,200——
2019-12-27$29.72$64.1874,700——
2019-12-26$29.96$64.7066,300——
2019-12-24$29.99$64.7641,000——
2019-12-23$29.89$64.55145,600——
2019-12-20$30.25$65.32268,300——
2019-12-19$30.38$65.60255,200——
2019-12-18$30.06$64.91246,000——
2019-12-17$30.29$65.41183,800——
2019-12-16$29.98$64.74225,000——
2019-12-13$29.52$63.75174,500——
2019-12-12$29.73$64.20205,300——
2019-12-11$29.27$63.21115,100——
2019-12-10$29.28$63.23182,300——
2019-12-09$29.08$62.80262,200——
2019-12-06$29.17$62.99233,900——
2019-12-05$29.03$62.69124,700——
2019-12-04$28.96$62.54132,300——
2019-12-03$28.84$62.2899,300——
2019-12-02$28.91$62.43113,800——
2019-11-29$29.06$62.7529,300——
2019-11-27$29.18$63.0173,800——
2019-11-26$29.28$62.73109,400——
2019-11-25$29.38$62.95137,600——
2019-11-22$29.08$62.3075,100——
2019-11-21$29.09$62.32129,100——
2019-11-20$29.27$62.71172,300——
2019-11-19$29.53$63.2759,800——
2019-11-18$29.47$63.1490,700——
2019-11-15$29.43$63.05118,200——
2019-11-14$29.66$63.5593,400——
2019-11-13$29.59$63.40203,300——
2019-11-12$29.81$63.87150,500——
2019-11-11$29.81$63.8776,300——
2019-11-08$29.73$63.7097,100——
2019-11-07$29.62$63.4664,500——
2019-11-06$29.57$63.35105,000——
2019-11-05$29.88$64.0281,500——
2019-11-04$29.79$63.82123,700——
2019-11-01$29.62$63.46160,700——
2019-10-31$28.92$61.96102,500——
2019-10-30$29.47$63.1494,300——
2019-10-29$29.50$63.20126,900——
2019-10-28$29.04$62.22101,700——
2019-10-25$28.70$61.49111,400——
2019-10-24$28.77$61.64147,100——
2019-10-23$29.90$64.06130,600——
2019-10-22$29.43$63.05117,800——
2019-10-21$29.16$62.4792,200——
2019-10-18$28.79$61.68112,300——
2019-10-17$28.72$61.5391,900——
2019-10-16$28.46$60.9766,900——
2019-10-15$28.45$60.9579,000——
2019-10-14$28.10$60.2064,800——
2019-10-11$28.09$60.1889,200——
2019-10-10$27.84$59.6566,500——
2019-10-09$27.70$59.3569,900——
2019-10-08$27.66$59.2679,800——
2019-10-07$28.10$60.2071,200——
2019-10-04$27.97$59.9281,000——
2019-10-03$27.60$59.1378,900——
2019-10-02$27.77$59.50114,100——
2019-10-01$28.11$60.22126,900——
2019-09-30$28.40$60.85125,700——
2019-09-27$28.90$61.92146,700——
2019-09-26$28.59$61.2595,800——
2019-09-25$29.18$62.52182,200——
2019-09-24$28.53$61.12265,300——
2019-09-23$28.93$61.98100,800——
2019-09-20$28.94$62.00335,600——
2019-09-19$28.94$62.00103,600——
2019-09-18$29.05$62.24169,500——
2019-09-17$29.03$62.2072,700——
2019-09-16$29.04$62.22110,000——
2019-09-13$29.09$62.32146,300——
2019-09-12$29.02$62.17146,700——
2019-09-11$29.12$62.39164,200——
2019-09-10$28.72$61.53111,100——
2019-09-09$28.50$61.06103,900——
2019-09-06$27.77$59.5066,500——
2019-09-05$27.96$59.9096,000——
2019-09-04$27.46$58.8359,600——
2019-09-03$27.46$58.83146,900——
2019-08-30$27.82$59.6071,100——
2019-08-29$27.69$59.3269,500——
2019-08-28$27.59$58.6280,800——
2019-08-27$27.33$58.0795,700——
2019-08-26$27.78$59.0276,500——
2019-08-23$27.47$58.36179,700——
2019-08-22$28.36$60.2552,100——
2019-08-21$28.31$60.1587,900——
2019-08-20$28.10$59.70116,200——
2019-08-19$28.68$60.93149,300——
2019-08-16$28.25$60.02133,200——
2019-08-15$27.90$59.2882,500——
2019-08-14$27.88$59.2381,600——
2019-08-13$28.37$60.2759,500——
2019-08-12$28.11$59.7274,600——
2019-08-09$28.45$60.44149,300——
2019-08-08$28.30$60.13106,500——
2019-08-07$27.86$59.19112,300——
2019-08-06$28.26$60.04137,700——
2019-08-05$28.20$59.91122,000——
2019-08-02$28.83$61.2598,100——
2019-08-01$28.87$61.34221,300——
2019-07-31$29.47$62.61343,900——
2019-07-30$29.38$62.42405,800——
2019-07-29$29.02$61.66142,700——
2019-07-26$28.98$61.57184,300——
2019-07-25$28.44$60.42208,700——
2019-07-24$29.67$63.04201,800——
2019-07-23$30.07$63.89116,200——
2019-07-22$29.90$63.53173,100——
2019-07-19$29.88$63.48109,600——
2019-07-18$29.91$63.55270,100——
2019-07-17$30.00$63.74204,600——
2019-07-16$30.00$63.7489,000——
2019-07-15$29.86$63.44107,400——
2019-07-12$30.18$64.1275,200——
2019-07-11$29.99$63.72102,900——
2019-07-10$29.96$63.6598,100——
2019-07-09$30.00$63.74108,000——
2019-07-08$29.84$63.40122,600——
2019-07-05$30.47$64.7474,300——
2019-07-03$29.98$63.7047,800——
2019-07-02$29.83$63.38108,300——
2019-07-01$30.03$63.80186,400——
2019-06-28$29.96$63.65255,900——
2019-06-27$29.33$62.31155,200——
2019-06-26$28.89$61.38148,600——
2019-06-25$28.85$61.29116,100——
2019-06-24$28.69$60.95134,800——
2019-06-21$28.53$60.61214,200——
2019-06-20$28.48$60.5183,300——
2019-06-19$28.58$60.72100,100——
2019-06-18$28.68$60.93133,200——
2019-06-17$28.36$60.2576,500——
2019-06-14$28.88$61.3666,100——
2019-06-13$28.86$61.32104,700——
2019-06-12$28.55$60.6698,700——
2019-06-11$28.45$60.4472,600——
2019-06-10$28.50$60.5562,000——
2019-06-07$28.33$60.19151,500——
2019-06-06$28.19$59.8961,000——
2019-06-05$28.33$60.1981,500——
2019-06-04$28.45$60.44109,900——
2019-06-03$27.86$59.19113,700——
2019-05-31$27.79$59.04116,400——
2019-05-30$28.13$59.76100,500——
2019-05-29$28.72$60.53116,200——
2019-05-28$28.54$60.1579,200——
2019-05-24$28.89$60.89137,400——
2019-05-23$28.52$60.11131,100——
2019-05-22$29.04$61.2086,000——
2019-05-21$29.31$61.77115,800——
2019-05-20$29.36$61.8889,500——
2019-05-17$28.78$60.6688,400——
2019-05-16$29.09$61.3171,400——
2019-05-15$28.67$60.42144,700——
2019-05-14$29.18$61.5072,000——
2019-05-13$28.65$60.3894,700——
2019-05-10$29.60$62.3881,200——
2019-05-09$29.55$62.2892,100——
2019-05-08$29.36$61.88118,300——
2019-05-07$30.09$63.4284,900——
2019-05-06$30.43$64.13117,500——
2019-05-03$30.34$63.9491,000——
2019-05-02$29.79$62.78101,300——
2019-05-01$29.58$62.34267,900——
2019-04-30$30.01$63.25225,000——
2019-04-29$29.92$63.06144,500——
2019-04-26$30.00$63.23105,100——
2019-04-25$29.71$62.62116,800——
2019-04-24$30.65$64.60190,800——
2019-04-23$29.54$62.26132,600——
2019-04-22$28.92$60.9584,100——
2019-04-18$29.36$61.88100,700——
2019-04-17$30.00$63.23150,200——
2019-04-16$29.89$63.00142,700——
2019-04-15$29.42$62.0194,500——
2019-04-12$29.89$63.00183,800——
2019-04-11$29.65$62.4975,400——
2019-04-10$29.59$62.36148,300——
2019-04-09$29.33$61.8289,300——
2019-04-08$29.52$62.2297,600——
2019-04-05$29.75$62.7078,400——
2019-04-04$29.64$62.47109,600——
2019-04-03$29.15$61.44163,700——
2019-04-02$29.07$61.2793,400——
2019-04-01$29.37$61.90160,900——
2019-03-29$28.84$60.78128,100——
2019-03-28$28.75$60.59125,600——
2019-03-27$28.54$60.15123,200——
2019-03-26$28.45$59.96132,700——
2019-03-25$27.67$58.32239,800——
2019-03-22$27.58$58.13277,100——
2019-03-21$28.34$59.73183,500——
2019-03-20$28.04$59.10194,600——
2019-03-19$28.46$59.98136,100——
2019-03-18$28.76$60.61121,700——
2019-03-15$28.69$60.47261,200——
2019-03-14$28.56$60.1956,800——
2019-03-13$28.68$60.4596,900——
2019-03-12$28.69$60.47132,600——
2019-03-11$28.93$60.97112,500——
2019-03-08$28.59$60.2694,100——
2019-03-07$28.54$60.15106,200——
2019-03-06$28.99$61.10271,000——
2019-03-05$29.58$62.34461,000——
2019-03-04$29.35$61.86194,100——
2019-03-01$29.08$61.29186,100——
2019-02-28$29.18$61.50137,900——
2019-02-27$29.15$61.44135,700——
2019-02-26$29.04$60.76226,700——
2019-02-25$29.66$62.06155,500——
2019-02-22$29.90$62.56132,400——
2019-02-21$29.86$62.48127,800——
2019-02-20$30.05$62.87243,600——
2019-02-19$29.99$62.75281,100——
2019-02-15$29.83$62.41131,600——
2019-02-14$29.50$61.72145,800——
2019-02-13$29.54$61.81123,500——
2019-02-12$29.31$61.33207,000——
2019-02-11$29.37$61.45119,000——
2019-02-08$29.14$60.9781,100——
2019-02-07$29.38$61.47238,500——
2019-02-06$29.24$61.18329,100——
2019-02-05$28.53$59.69187,200——
2019-02-04$28.93$60.53162,700——
2019-02-01$28.83$60.32190,400——
2019-01-31$28.63$59.90236,000——
2019-01-30$28.92$60.51331,800——
2019-01-29$27.06$56.62147,200——
2019-01-28$26.71$55.89103,300——
2019-01-25$26.50$55.4563,400——
2019-01-24$26.43$55.30102,100——
2019-01-23$26.34$55.1187,500——
2019-01-22$26.46$55.36127,300——
2019-01-18$26.55$55.55125,400——
2019-01-17$26.33$55.09225,900——
2019-01-16$26.23$54.88139,600——
2019-01-15$25.91$54.21205,900——
2019-01-14$25.75$53.88100,900——
2019-01-11$25.85$54.09196,500——
2019-01-10$25.83$54.05124,700——
2019-01-09$25.91$54.21158,100——
2019-01-08$26.05$54.51132,200——
2019-01-07$25.99$54.38261,700——
2019-01-04$25.82$54.02186,700——
2019-01-03$25.26$52.85132,200——
2019-01-02$25.01$52.33145,800——