NYSE:CPK | Historical Stock Price | CHESAPEAKE UTILITIES 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$1.55$5.26$17.87$60.70$206.20$700.511980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.56$2.5631,725——
1980-12-30$2.52$2.529,450——
1980-12-29$2.52$2.521,350——
1980-12-26$2.48$2.480——
1980-12-24$2.48$2.480——
1980-12-23$2.48$2.480——
1980-12-22$2.48$2.480——
1980-12-19$2.48$2.480——
1980-12-18$2.48$2.482,700——
1980-12-17$2.41$2.411,350——
1980-12-16$2.44$2.4417,550——
1980-12-15$2.37$2.3732,400——
1980-12-12$2.37$2.37675——
1980-12-11$2.37$2.3710,800——
1980-12-10$2.37$2.370——
1980-12-09$2.37$2.3715,525——
1980-12-08$2.30$2.307,425——
1980-12-05$2.22$2.22675——
1980-12-04$2.22$2.222,700——
1980-12-03$2.22$2.223,375——
1980-12-02$2.22$2.222,700——
1980-12-01$2.22$2.223,375——
1980-11-28$2.22$2.220——
1980-11-26$2.22$2.222,700——
1980-11-25$2.22$2.221,350——
1980-11-24$2.19$2.1912,150——
1980-11-21$2.19$2.194,050——
1980-11-20$2.19$2.191,350——
1980-11-19$2.19$2.190——
1980-11-18$2.19$2.19675——
1980-11-17$2.19$2.19675——
1980-11-14$2.19$2.19675——
1980-11-13$2.19$2.19675——
1980-11-12$2.19$2.194,725——
1980-11-11$2.19$2.196,750——
1980-11-10$2.19$2.191,350——
1980-11-07$2.19$2.191,350——
1980-11-06$2.19$2.199,450——
1980-11-05$2.19$2.194,725——
1980-11-03$2.19$2.19675——
1980-10-31$2.19$2.194,050——
1980-10-30$2.19$2.191,350——
1980-10-29$2.19$2.1912,825——
1980-10-28$2.19$2.19675——
1980-10-27$2.19$2.190——
1980-10-24$2.19$2.190——
1980-10-23$2.19$2.195,400——
1980-10-22$2.19$2.19675——
1980-10-21$2.19$2.19675——
1980-10-20$2.19$2.19675——
1980-10-17$2.19$2.190——
1980-10-16$2.19$2.19675——
1980-10-15$2.19$2.19675——
1980-10-14$2.19$2.19675——
1980-10-13$2.19$2.1911,475——
1980-10-10$2.15$2.153,375——
1980-10-09$2.15$2.15675——
1980-10-08$2.15$2.150——
1980-10-07$2.15$2.150——
1980-10-06$2.15$2.15675——
1980-10-03$2.15$2.150——
1980-10-02$2.15$2.15675——
1980-10-01$2.15$2.153,375——
1980-09-30$2.15$2.15675——
1980-09-29$2.15$2.150——
1980-09-26$2.15$2.152,700——
1980-09-25$2.15$2.151,350——
1980-09-24$2.15$2.151,350——
1980-09-23$2.15$2.150——
1980-09-22$2.15$2.150——
1980-09-19$2.15$2.152,025——
1980-09-18$2.11$2.110——
1980-09-17$2.11$2.110——
1980-09-16$2.11$2.112,700——
1980-09-15$2.11$2.111,350——
1980-09-12$2.11$2.110——
1980-09-11$2.11$2.110——
1980-09-10$2.11$2.11675——
1980-09-09$2.11$2.115,400——
1980-09-08$2.07$2.073,375——
1980-09-05$2.07$2.070——
1980-09-04$2.07$2.070——
1980-09-03$2.07$2.071,350——
1980-09-02$2.07$2.070——
1980-08-29$2.07$2.070——
1980-08-28$2.07$2.073,375——
1980-08-27$2.07$2.074,725——
1980-08-26$2.07$2.07675——
1980-08-25$2.07$2.076,750——
1980-08-22$2.07$2.074,725——
1980-08-21$2.07$2.070——
1980-08-20$2.07$2.07675——
1980-08-19$2.07$2.070——
1980-08-18$2.07$2.070——
1980-08-15$2.07$2.070——
1980-08-14$2.07$2.071,350——
1980-08-13$2.07$2.072,025——
1980-08-12$2.07$2.073,375——
1980-08-11$2.07$2.070——
1980-08-08$2.07$2.07675——
1980-08-07$2.00$2.008,775——
1980-08-06$2.00$2.004,725——
1980-08-05$2.00$2.000——
1980-08-04$2.00$2.008,775——
1980-08-01$2.04$2.04675——
1980-07-31$2.00$2.004,725——
1980-07-30$2.00$2.003,375——
1980-07-29$2.00$2.000——
1980-07-28$2.00$2.003,375——
1980-07-25$2.00$2.008,100——
1980-07-24$2.00$2.000——
1980-07-23$2.00$2.0019,575——
1980-07-22$2.00$2.005,400——
1980-07-21$2.00$2.006,750——
1980-07-18$1.96$1.96675——
1980-07-17$1.96$1.96675——
1980-07-16$1.96$1.9610,125——
1980-07-15$1.96$1.963,375——
1980-07-14$1.96$1.9616,200——
1980-07-11$1.96$1.963,375——
1980-07-10$1.96$1.9654,675——
1980-07-09$1.96$1.963,375——
1980-07-08$1.96$1.9619,575——
1980-07-07$1.89$1.890——
1980-07-03$1.89$1.890——
1980-07-02$1.89$1.8913,500——
1980-07-01$1.89$1.890——
1980-06-30$1.89$1.890——
1980-06-27$1.89$1.890——
1980-06-26$1.89$1.890——
1980-06-25$1.89$1.89675——
1980-06-24$1.89$1.891,350——
1980-06-23$1.85$1.850——
1980-06-20$1.85$1.851,350——
1980-06-19$1.85$1.850——
1980-06-18$1.85$1.850——
1980-06-17$1.85$1.850——
1980-06-16$1.85$1.8513,500——
1980-06-13$1.85$1.850——
1980-06-12$1.85$1.850——
1980-06-11$1.85$1.850——
1980-06-10$1.85$1.850——
1980-06-09$1.85$1.85675——
1980-06-06$1.85$1.850——
1980-06-05$1.85$1.850——
1980-06-04$1.85$1.858,100——
1980-06-03$1.85$1.854,050——
1980-06-02$1.85$1.851,350——
1980-05-30$1.85$1.850——
1980-05-29$1.85$1.854,050——
1980-05-28$1.89$1.890——
1980-05-27$1.89$1.896,750——
1980-05-23$1.89$1.892,700——
1980-05-22$1.78$1.780——
1980-05-21$1.78$1.780——
1980-05-20$1.78$1.780——
1980-05-19$1.78$1.780——
1980-05-16$1.78$1.780——
1980-05-15$1.78$1.780——
1980-05-14$1.78$1.780——
1980-05-13$1.78$1.781,350——
1980-05-12$1.78$1.780——
1980-05-09$1.78$1.780——
1980-05-08$1.78$1.786,075——
1980-05-07$1.78$1.782,700——
1980-05-06$1.78$1.781,350——
1980-05-05$1.74$1.746,750——
1980-05-02$1.67$1.670——
1980-05-01$1.67$1.671,350——
1980-04-30$1.67$1.670——
1980-04-29$1.67$1.670——
1980-04-28$1.67$1.670——
1980-04-25$1.67$1.674,050——
1980-04-24$1.67$1.670——
1980-04-23$1.67$1.670——
1980-04-22$1.67$1.6711,475——
1980-04-21$1.67$1.6714,850——
1980-04-18$1.67$1.6720,250——
1980-04-17$1.67$1.670——
1980-04-16$1.67$1.670——
1980-04-15$1.67$1.670——
1980-04-14$1.67$1.67675——
1980-04-11$1.67$1.674,725——
1980-04-10$1.63$1.630——
1980-04-09$1.63$1.632,025——
1980-04-08$1.63$1.633,375——
1980-04-07$1.63$1.634,050——
1980-04-03$1.63$1.630——
1980-04-02$1.63$1.630——
1980-04-01$1.63$1.632,700——
1980-03-31$1.63$1.63675——
1980-03-28$1.63$1.630——
1980-03-27$1.63$1.632,025——
1980-03-26$1.63$1.633,375——
1980-03-25$1.63$1.630——
1980-03-24$1.63$1.630——
1980-03-21$1.63$1.630——
1980-03-20$1.63$1.632,025——
1980-03-19$1.63$1.630——
1980-03-18$1.63$1.631,350——
1980-03-17$1.63$1.632,025——