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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.01$43.12130,400——
2020-12-30$18.90$42.8797,200——
2020-12-29$18.80$42.64150,500——
2020-12-28$19.10$43.33164,300——
2020-12-24$19.01$43.1282,000——
2020-12-23$19.17$43.48102,500——
2020-12-22$18.60$42.19144,400——
2020-12-21$18.91$42.89534,700——
2020-12-18$19.00$43.101,016,800——
2020-12-17$18.52$42.01179,900——
2020-12-16$18.51$41.99172,700——
2020-12-15$18.69$42.40189,400——
2020-12-14$18.20$41.28320,900——
2020-12-11$17.71$40.17108,300——
2020-12-10$17.88$40.56105,400——
2020-12-09$17.74$40.24114,900——
2020-12-08$17.51$39.72120,300——
2020-12-07$17.50$39.7066,200——
2020-12-04$17.73$40.22124,600——
2020-12-03$17.17$38.95135,300——
2020-12-02$17.18$38.97137,800——
2020-12-01$16.64$37.75318,400——
2020-11-30$16.39$37.18201,500——
2020-11-27$17.52$39.74109,500——
2020-11-25$18.38$41.17189,100——
2020-11-24$18.44$41.30323,300——
2020-11-23$16.93$37.92218,100——
2020-11-20$16.84$37.72112,000——
2020-11-19$16.95$37.97118,500——
2020-11-18$16.93$37.92139,300——
2020-11-17$17.39$38.95176,200——
2020-11-16$17.46$39.11384,600——
2020-11-13$16.63$37.25210,800——
2020-11-12$16.56$37.09289,300——
2020-11-11$16.89$37.83262,200——
2020-11-10$17.16$38.44368,400——
2020-11-09$15.71$35.19306,000——
2020-11-06$13.43$30.08133,300——
2020-11-05$13.76$30.8298,900——
2020-11-04$13.27$29.72191,900——
2020-11-03$14.36$32.17144,700——
2020-11-02$13.94$31.22193,600——
2020-10-30$13.77$30.84110,300——
2020-10-29$13.76$30.82164,200——
2020-10-28$13.52$30.28165,500——
2020-10-27$14.30$32.03133,100——
2020-10-26$14.86$33.29141,000——
2020-10-23$15.12$33.8794,600——
2020-10-22$15.03$33.67115,500——
2020-10-21$14.49$32.4698,400——
2020-10-20$14.43$32.32105,800——
2020-10-19$14.26$31.9472,100——
2020-10-16$14.48$32.4383,100——
2020-10-15$14.52$32.5297,400——
2020-10-14$14.36$32.17103,600——
2020-10-13$14.29$32.01132,900——
2020-10-12$14.72$32.97120,700——
2020-10-09$14.42$32.30100,900——
2020-10-08$14.62$32.75109,800——
2020-10-07$14.51$32.50161,800——
2020-10-06$14.27$31.96157,200——
2020-10-05$14.36$32.17116,200——
2020-10-02$13.92$31.18128,300——
2020-10-01$13.44$30.10128,900——
2020-09-30$13.57$30.40161,200——
2020-09-29$13.44$30.1097,000——
2020-09-28$13.76$30.82279,200——
2020-09-25$12.93$28.96157,500——
2020-09-24$12.94$28.98167,700——
2020-09-23$12.89$28.87189,200——
2020-09-22$13.29$29.77214,000——
2020-09-21$13.50$30.24293,200——
2020-09-18$14.66$32.84576,500——
2020-09-17$14.62$32.75211,500——
2020-09-16$14.57$32.64220,900——
2020-09-15$14.79$33.13161,200——
2020-09-14$14.82$33.20119,800——
2020-09-11$14.70$32.93130,100——
2020-09-10$14.84$33.24102,700——
2020-09-09$15.10$33.82118,800——
2020-09-08$15.26$34.18310,100——
2020-09-04$15.75$35.28185,400——
2020-09-03$15.51$34.74115,700——
2020-09-02$15.56$34.85103,500——
2020-09-01$15.54$34.81145,900——
2020-08-31$15.49$34.70127,900——
2020-08-28$15.79$35.37123,100——
2020-08-27$16.00$35.32121,700——
2020-08-26$15.73$34.7395,500——
2020-08-25$16.27$35.92121,900——
2020-08-24$16.31$36.01127,900——
2020-08-21$15.62$34.49153,000——
2020-08-20$15.78$34.84119,300——
2020-08-19$16.08$35.50168,300——
2020-08-18$16.05$35.43263,300——
2020-08-17$16.59$36.63325,100——
2020-08-14$16.80$37.09123,500——
2020-08-13$16.71$36.89153,800——
2020-08-12$16.91$37.33124,200——
2020-08-11$16.94$37.40190,600——
2020-08-10$16.74$36.96132,900——
2020-08-07$16.50$36.43116,200——
2020-08-06$15.63$34.5192,900——
2020-08-05$15.66$34.57166,700——
2020-08-04$15.33$33.84160,100——
2020-08-03$15.19$33.54157,700——
2020-07-31$15.56$34.35209,900——
2020-07-30$15.58$34.40151,300——
2020-07-29$15.60$34.44206,300——
2020-07-28$14.62$32.28155,100——
2020-07-27$14.55$32.12142,900——
2020-07-24$15.08$33.29183,700——
2020-07-23$15.28$33.7390,100——
2020-07-22$14.96$33.03192,600——
2020-07-21$15.14$33.43451,100——
2020-07-20$14.25$31.46132,300——
2020-07-17$14.73$32.52122,700——
2020-07-16$15.22$33.60158,300——
2020-07-15$15.29$33.76335,900——
2020-07-14$14.54$32.10302,400——
2020-07-13$14.76$32.59213,300——
2020-07-10$14.46$31.92149,400——
2020-07-09$13.90$30.69184,700——
2020-07-08$14.46$31.92186,700——
2020-07-07$14.91$32.92219,100——
2020-07-06$15.31$33.80184,300——
2020-07-02$15.04$33.20151,400——
2020-07-01$15.19$33.54138,700——
2020-06-30$16.03$35.39135,300——
2020-06-29$15.69$34.64245,600——
2020-06-26$14.93$32.96435,900——
2020-06-25$15.33$33.84206,000——
2020-06-24$14.87$32.83163,800——
2020-06-23$15.80$34.88168,200——
2020-06-22$15.91$35.13274,700——
2020-06-19$15.90$35.10437,300——
2020-06-18$16.32$36.03122,200——
2020-06-17$16.42$36.25148,400——
2020-06-16$17.34$38.28223,400——
2020-06-15$16.80$37.09231,100——
2020-06-12$16.73$36.94233,000——
2020-06-11$16.71$36.89333,000——
2020-06-10$18.45$40.73312,800——
2020-06-09$18.91$41.75237,600——
2020-06-08$19.81$43.74208,300——
2020-06-05$18.77$41.44221,000——
2020-06-04$17.73$39.14232,500——
2020-06-03$17.27$38.13206,400——
2020-06-02$16.07$35.48373,100——
2020-06-01$16.00$35.32148,600——
2020-05-29$16.11$35.57167,200——
2020-05-28$16.47$36.36177,700——
2020-05-27$17.40$37.91197,800——
2020-05-26$16.38$35.68206,400——
2020-05-22$15.45$33.66111,400——
2020-05-21$15.55$33.8899,700——
2020-05-20$15.54$33.85163,700——
2020-05-19$14.78$32.20169,800——
2020-05-18$15.36$33.46485,900——
2020-05-15$14.08$30.671,025,600——
2020-05-14$13.84$30.15355,000——
2020-05-13$13.43$29.26247,500——
2020-05-12$14.51$31.61242,200——
2020-05-11$15.68$34.16290,000——
2020-05-08$16.35$35.62140,500——
2020-05-07$15.39$33.53200,100——
2020-05-06$14.96$32.59270,100——
2020-05-05$15.58$33.94149,400——
2020-05-04$16.20$35.29146,000——
2020-05-01$16.78$36.56182,100——
2020-04-30$17.49$38.10243,900——
2020-04-29$18.21$39.67251,800——
2020-04-28$16.52$35.99187,000——
2020-04-27$16.18$35.25209,300——
2020-04-24$15.60$33.99215,300——
2020-04-23$15.84$34.51274,400——
2020-04-22$14.68$31.98334,900——
2020-04-21$15.17$33.05230,600——
2020-04-20$14.73$32.09148,100——
2020-04-17$15.08$32.85163,600——
2020-04-16$13.94$30.37254,000——
2020-04-15$14.47$31.52211,000——
2020-04-14$15.27$33.27183,100——
2020-04-13$15.89$34.62275,400——
2020-04-09$16.84$36.69210,700——
2020-04-08$14.73$32.09361,500——
2020-04-07$14.43$31.44294,000——
2020-04-06$14.58$31.76312,400——
2020-04-03$13.41$29.21331,700——
2020-04-02$14.82$32.29228,900——
2020-04-01$14.75$32.13231,400——
2020-03-31$15.90$34.64199,700——
2020-03-30$15.84$34.51193,000——
2020-03-27$15.02$32.72220,700——
2020-03-26$14.94$32.55317,900——
2020-03-25$13.98$30.46243,400——
2020-03-24$13.76$29.98372,100——
2020-03-23$12.63$27.52653,900——
2020-03-20$13.08$28.50528,200——
2020-03-19$14.81$32.26359,000——
2020-03-18$16.55$36.06326,200——
2020-03-17$17.57$38.28249,800——
2020-03-16$15.34$33.42331,700——
2020-03-13$19.65$42.81182,000——
2020-03-12$17.73$38.63238,900——
2020-03-11$19.54$42.57230,000——
2020-03-10$20.67$45.03182,500——
2020-03-09$20.32$44.27178,100——
2020-03-06$22.89$49.87190,700——
2020-03-05$23.05$50.22365,500——
2020-03-04$24.18$52.68151,200——
2020-03-03$24.42$53.20176,100——
2020-03-02$24.94$54.33119,400——
2020-02-28$23.92$52.11245,600——
2020-02-27$25.03$54.53183,400——
2020-02-26$26.17$56.51154,900——
2020-02-25$26.28$56.75114,100——
2020-02-24$27.25$58.8493,300——
2020-02-21$27.91$60.27177,200——
2020-02-20$28.41$61.35110,900——
2020-02-19$28.32$61.15137,000——
2020-02-18$28.10$60.68177,300——
2020-02-14$28.21$60.92117,900——
2020-02-13$28.66$61.8955,000——
2020-02-12$28.59$61.7486,600——
2020-02-11$28.47$61.48137,200——
2020-02-10$28.27$61.0598,700——
2020-02-07$28.39$61.3172,100——
2020-02-06$28.80$62.1982,200——
2020-02-05$28.96$62.54101,200——
2020-02-04$28.47$61.48152,200——
2020-02-03$28.38$61.28178,900——
2020-01-31$27.73$59.88166,200——
2020-01-30$28.38$61.28201,800——
2020-01-29$28.18$60.85192,400——
2020-01-28$27.95$60.36229,200——
2020-01-27$27.97$60.40118,600——
2020-01-24$28.36$61.24115,200——
2020-01-23$28.77$62.13162,700——
2020-01-22$28.64$61.85173,600——
2020-01-21$28.71$62.00102,200——
2020-01-17$29.00$62.62108,200——
2020-01-16$28.81$62.21298,500——
2020-01-15$28.75$62.0870,200——
2020-01-14$28.97$62.56151,700——
2020-01-13$28.90$62.41131,300——
2020-01-10$28.75$62.08171,500——
2020-01-09$28.83$62.26294,800——
2020-01-08$28.89$62.39127,600——
2020-01-07$28.89$62.3985,800——
2020-01-06$29.17$62.99110,700——
2020-01-03$29.44$63.57152,300——
2020-01-02$29.54$63.7996,700——