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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.67$2.670——
1982-12-30$2.67$2.678,100——
1982-12-29$2.85$2.85675——
1982-12-28$2.85$2.850——
1982-12-27$2.85$2.85675——
1982-12-23$2.85$2.856,075——
1982-12-22$2.78$2.782,700——
1982-12-21$2.52$2.523,375——
1982-12-20$2.52$2.524,050——
1982-12-17$2.37$2.370——
1982-12-16$2.37$2.370——
1982-12-15$2.37$2.370——
1982-12-14$2.37$2.370——
1982-12-13$2.37$2.371,350——
1982-12-10$2.37$2.370——
1982-12-09$2.37$2.3710,125——
1982-12-08$2.70$2.704,725——
1982-12-07$2.74$2.7410,125——
1982-12-06$2.78$2.786,075——
1982-12-03$2.81$2.810——
1982-12-02$2.81$2.813,375——
1982-12-01$2.81$2.810——
1982-11-30$2.81$2.810——
1982-11-29$2.81$2.810——
1982-11-26$2.81$2.810——
1982-11-24$2.81$2.81675——
1982-11-23$2.81$2.81675——
1982-11-22$2.81$2.810——
1982-11-19$2.81$2.811,350——
1982-11-18$2.81$2.810——
1982-11-17$2.81$2.810——
1982-11-16$2.81$2.810——
1982-11-15$2.81$2.810——
1982-11-12$2.81$2.816,750——
1982-11-11$2.81$2.810——
1982-11-10$2.81$2.811,350——
1982-11-09$2.81$2.812,700——
1982-11-08$2.81$2.817,425——
1982-11-05$2.81$2.81675——
1982-11-04$2.81$2.811,350——
1982-11-03$2.81$2.811,350——
1982-11-02$2.85$2.850——
1982-11-01$2.85$2.854,725——
1982-10-29$2.85$2.85675——
1982-10-28$2.85$2.8510,125——
1982-10-27$2.81$2.8110,800——
1982-10-26$2.78$2.7818,225——
1982-10-25$2.70$2.708,775——
1982-10-22$2.59$2.590——
1982-10-21$2.59$2.590——
1982-10-20$2.59$2.590——
1982-10-19$2.59$2.590——
1982-10-18$2.59$2.590——
1982-10-15$2.59$2.590——
1982-10-14$2.59$2.590——
1982-10-13$2.59$2.59675——
1982-10-12$2.59$2.590——
1982-10-11$2.59$2.590——
1982-10-08$2.59$2.59675——
1982-10-07$2.59$2.592,025——
1982-10-06$2.59$2.590——
1982-10-05$2.59$2.5910,125——
1982-10-04$2.30$2.300——
1982-10-01$2.30$2.301,350——
1982-09-30$2.30$2.300——
1982-09-29$2.30$2.306,750——
1982-09-28$2.30$2.300——
1982-09-27$2.30$2.301,350——
1982-09-24$2.30$2.303,375——
1982-09-23$2.15$2.150——
1982-09-22$2.15$2.150——
1982-09-21$2.15$2.150——
1982-09-20$2.15$2.151,350——
1982-09-17$2.15$2.151,350——
1982-09-16$2.15$2.15675——
1982-09-15$2.15$2.15675——
1982-09-14$2.11$2.112,025——
1982-09-13$2.11$2.11675——
1982-09-10$2.11$2.111,350——
1982-09-09$2.11$2.114,050——
1982-09-08$2.22$2.220——
1982-09-07$2.22$2.222,025——
1982-09-03$2.30$2.300——
1982-09-02$2.30$2.300——
1982-09-01$2.30$2.30675——
1982-08-31$2.30$2.300——
1982-08-30$2.30$2.300——
1982-08-27$2.30$2.30675——
1982-08-26$2.30$2.30675——
1982-08-25$2.30$2.300——
1982-08-24$2.30$2.300——
1982-08-23$2.30$2.30675——
1982-08-20$2.30$2.308,100——
1982-08-19$2.30$2.307,425——
1982-08-18$2.30$2.300——
1982-08-17$2.30$2.300——
1982-08-16$2.30$2.303,375——
1982-08-13$2.30$2.300——
1982-08-12$2.30$2.307,425——
1982-08-11$2.30$2.30675——
1982-08-10$2.30$2.309,450——
1982-08-09$2.30$2.300——
1982-08-06$2.30$2.300——
1982-08-05$2.30$2.300——
1982-08-04$2.30$2.303,375——
1982-08-03$2.30$2.30675——
1982-08-02$2.30$2.301,350——
1982-07-30$2.30$2.300——
1982-07-29$2.30$2.303,375——
1982-07-28$2.30$2.306,750——
1982-07-27$2.30$2.30675——
1982-07-26$2.30$2.302,700——
1982-07-23$2.30$2.304,050——
1982-07-22$2.37$2.370——
1982-07-21$2.37$2.372,700——
1982-07-20$2.37$2.370——
1982-07-19$2.37$2.370——
1982-07-16$2.37$2.372,025——
1982-07-15$2.37$2.372,700——
1982-07-14$2.37$2.371,350——
1982-07-13$2.37$2.372,025——
1982-07-12$2.37$2.37675——
1982-07-09$2.37$2.3714,175——
1982-07-08$2.30$2.30675——
1982-07-07$2.41$2.418,775——
1982-07-06$2.48$2.4812,825——
1982-07-02$2.48$2.480——
1982-07-01$2.48$2.480——
1982-06-30$2.48$2.488,100——
1982-06-29$2.56$2.562,700——
1982-06-28$2.59$2.590——
1982-06-25$2.59$2.590——
1982-06-24$2.59$2.590——
1982-06-23$2.59$2.590——
1982-06-22$2.59$2.590——
1982-06-21$2.59$2.592,700——
1982-06-18$2.67$2.671,350——
1982-06-17$2.67$2.670——
1982-06-16$2.67$2.670——
1982-06-15$2.67$2.6718,225——
1982-06-14$2.70$2.700——
1982-06-11$2.70$2.700——
1982-06-10$2.70$2.706,750——
1982-06-09$2.70$2.708,100——
1982-06-08$2.70$2.7013,500——
1982-06-07$2.70$2.701,350——
1982-06-04$2.70$2.704,050——
1982-06-03$2.70$2.706,750——
1982-06-02$2.70$2.708,775——
1982-06-01$2.70$2.704,725——
1982-05-28$2.70$2.703,375——
1982-05-27$2.74$2.740——
1982-05-26$2.74$2.743,375——
1982-05-25$2.74$2.7455,350——
1982-05-24$2.78$2.780——
1982-05-21$2.78$2.784,725——
1982-05-20$2.78$2.788,100——
1982-05-19$2.81$2.818,100——
1982-05-18$2.81$2.819,450——
1982-05-17$2.78$2.780——
1982-05-14$2.78$2.780——
1982-05-13$2.78$2.780——
1982-05-12$2.78$2.782,025——
1982-05-11$2.78$2.784,725——
1982-05-10$2.78$2.780——
1982-05-07$2.78$2.780——
1982-05-06$2.78$2.7812,825——
1982-05-05$2.78$2.784,050——
1982-05-04$2.78$2.780——
1982-05-03$2.78$2.781,350——
1982-04-30$2.78$2.780——
1982-04-29$2.78$2.781,350——
1982-04-28$2.78$2.780——
1982-04-27$2.78$2.782,700——
1982-04-26$2.78$2.780——
1982-04-23$2.78$2.78675——
1982-04-22$2.78$2.780——
1982-04-21$2.78$2.781,350——
1982-04-20$2.78$2.780——
1982-04-19$2.78$2.780——
1982-04-16$2.78$2.780——
1982-04-15$2.78$2.782,025——
1982-04-14$2.78$2.782,025——
1982-04-13$2.78$2.780——
1982-04-12$2.78$2.782,700——
1982-04-08$2.78$2.784,050——
1982-04-07$2.78$2.782,025——
1982-04-06$2.78$2.789,450——
1982-04-05$2.78$2.780——
1982-04-02$2.78$2.788,775——
1982-04-01$2.78$2.780——
1982-03-31$2.78$2.782,700——
1982-03-30$2.78$2.780——
1982-03-29$2.78$2.780——
1982-03-26$2.78$2.780——
1982-03-25$2.78$2.780——
1982-03-24$2.78$2.780——
1982-03-23$2.78$2.781,350——
1982-03-22$2.78$2.7812,825——
1982-03-19$2.74$2.746,750——
1982-03-18$2.74$2.74675——
1982-03-17$2.74$2.740——
1982-03-16$2.74$2.740——
1982-03-15$2.74$2.740——
1982-03-12$2.74$2.74675——
1982-03-11$2.74$2.740——
1982-03-10$2.74$2.746,750——
1982-03-09$2.74$2.741,350——
1982-03-08$2.74$2.743,375——
1982-03-05$2.74$2.740——
1982-03-04$2.74$2.7412,150——
1982-03-03$2.59$2.590——
1982-03-02$2.59$2.5910,800——
1982-03-01$2.59$2.593,375——
1982-02-26$2.59$2.590——
1982-02-25$2.59$2.590——
1982-02-24$2.59$2.590——
1982-02-23$2.59$2.591,350——
1982-02-22$2.59$2.59675——
1982-02-19$2.59$2.598,100——
1982-02-18$2.59$2.592,025——
1982-02-17$2.59$2.590——
1982-02-16$2.59$2.590——
1982-02-12$2.59$2.592,700——
1982-02-11$2.63$2.630——
1982-02-10$2.63$2.639,450——
1982-02-09$2.59$2.5920,925——
1982-02-08$2.59$2.597,425——
1982-02-05$2.59$2.590——
1982-02-04$2.59$2.591,350——
1982-02-03$2.59$2.590——
1982-02-02$2.59$2.59675——
1982-02-01$2.59$2.590——
1982-01-29$2.59$2.59675——
1982-01-28$2.59$2.591,350——
1982-01-27$2.56$2.560——
1982-01-26$2.56$2.563,375——
1982-01-25$2.56$2.560——
1982-01-22$2.56$2.560——
1982-01-21$2.56$2.562,700——
1982-01-20$2.52$2.525,400——
1982-01-19$2.52$2.52675——
1982-01-18$2.52$2.526,075——
1982-01-15$2.44$2.440——
1982-01-14$2.44$2.440——
1982-01-13$2.44$2.4413,500——
1982-01-12$2.37$2.370——
1982-01-11$2.37$2.373,375——
1982-01-08$2.37$2.374,725——
1982-01-07$2.37$2.370——
1982-01-06$2.37$2.370——
1982-01-05$2.37$2.370——
1982-01-04$2.37$2.372,700——