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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.27$112.3631,350——
2012-12-28$29.57$109.7620,850——
2012-12-27$29.91$111.0412,900——
2012-12-26$29.85$110.8019,350——
2012-12-24$30.37$112.7512,150——
2012-12-21$30.91$114.76116,400——
2012-12-20$31.25$115.9945,000——
2012-12-19$30.81$114.3956,700——
2012-12-18$30.67$113.8442,000——
2012-12-17$30.59$113.5477,400——
2012-12-14$29.49$109.4658,950——
2012-12-13$29.34$108.9291,950——
2012-12-12$29.59$109.8645,600——
2012-12-11$30.33$111.7053,700——
2012-12-10$30.46$112.1783,850——
2012-12-07$30.71$113.0894,500——
2012-12-06$32.13$118.3355,350——
2012-12-05$32.05$118.0181,000——
2012-12-04$31.27$115.14177,450——
2012-12-03$30.84$113.5749,650——
2012-11-30$30.00$110.4761,200——
2012-11-29$30.17$111.1131,200——
2012-11-28$29.15$107.3630,600——
2012-11-27$29.07$107.0418,450——
2012-11-26$29.19$107.4810,500——
2012-11-23$28.87$106.3010,200——
2012-11-21$28.95$106.6219,950——
2012-11-20$28.83$106.1540,500——
2012-11-19$28.53$105.0725,650——
2012-11-16$28.17$103.7549,950——
2012-11-15$27.81$102.4242,900——
2012-11-14$28.99$106.7725,050——
2012-11-13$29.68$109.2925,050——
2012-11-12$29.64$109.1527,150——
2012-11-09$29.65$109.1731,950——
2012-11-08$29.17$107.4343,800——
2012-11-07$30.03$110.6033,150——
2012-11-06$31.11$114.5528,050——
2012-11-05$30.49$112.2724,900——
2012-11-02$30.13$110.9629,100——
2012-11-01$31.10$114.5229,400——
2012-10-31$31.31$115.3117,250——
2012-10-26$31.43$115.7513,800——
2012-10-25$31.63$116.4613,950——
2012-10-24$31.53$116.1224,450——
2012-10-23$31.28$115.1930,900——
2012-10-22$31.20$114.8922,800——
2012-10-19$31.30$115.2630,150——
2012-10-18$31.90$117.4738,400——
2012-10-17$32.45$119.5125,350——
2012-10-16$32.43$119.4127,150——
2012-10-15$32.31$118.9730,000——
2012-10-12$32.27$118.8214,100——
2012-10-11$32.27$118.8417,550——
2012-10-10$32.16$118.4312,750——
2012-10-09$31.75$116.9320,400——
2012-10-08$32.19$118.5520,250——
2012-10-05$32.19$118.5528,650——
2012-10-04$32.02$117.9125,950——
2012-10-03$32.08$118.1317,550——
2012-10-02$31.99$117.7939,750——
2012-10-01$31.67$116.6322,950——
2012-09-28$31.57$116.2725,800——
2012-09-27$31.82$117.1822,950——
2012-09-26$31.93$117.5918,000——
2012-09-25$31.65$116.5449,350——
2012-09-24$31.81$117.1537,350——
2012-09-21$31.16$114.7448,900——
2012-09-20$30.97$114.0615,150——
2012-09-19$30.71$113.0823,250——
2012-09-18$30.63$112.8124,000——
2012-09-17$30.33$111.7045,150——
2012-09-14$30.74$113.2045,450——
2012-09-13$30.96$114.0152,050——
2012-09-12$30.62$112.7627,150——
2012-09-11$31.15$113.8033,300——
2012-09-10$30.98$113.1961,500——
2012-09-07$31.19$113.9520,850——
2012-09-06$31.33$114.4835,100——
2012-09-05$31.29$114.3139,600——
2012-09-04$31.27$114.2636,150——
2012-08-31$31.22$114.0726,400——
2012-08-30$31.18$113.9221,900——
2012-08-29$31.29$114.3453,100——
2012-08-28$30.97$113.1721,150——
2012-08-27$30.95$113.0922,500——
2012-08-24$31.12$113.7024,900——
2012-08-23$31.01$113.2920,250——
2012-08-22$31.57$115.3321,900——
2012-08-21$31.81$116.2122,650——
2012-08-20$32.01$116.9729,850——
2012-08-17$32.06$117.1439,600——
2012-08-16$31.76$116.0462,250——
2012-08-15$31.35$114.5549,050——
2012-08-14$31.07$113.5359,400——
2012-08-13$31.30$114.3639,750——
2012-08-10$31.51$115.1450,850——
2012-08-09$31.19$113.9536,900——
2012-08-08$31.01$113.3125,350——
2012-08-07$30.74$112.3159,850——
2012-08-06$31.13$113.7332,700——
2012-08-03$31.15$113.8038,100——
2012-08-02$30.31$110.7333,000——
2012-08-01$30.27$110.5848,750——
2012-07-31$30.49$111.4134,650——
2012-07-30$31.43$114.8230,600——
2012-07-27$31.20$113.9930,450——
2012-07-26$30.35$110.9033,000——
2012-07-25$30.33$110.8342,750——
2012-07-24$30.28$110.6340,200——
2012-07-23$30.69$112.1230,750——
2012-07-20$30.94$113.0434,350——
2012-07-19$30.50$111.4446,500——
2012-07-18$30.71$112.2266,300——
2012-07-17$30.79$112.4854,450——
2012-07-16$30.95$113.0735,400——
2012-07-13$31.00$113.2626,850——
2012-07-12$30.59$111.7842,300——
2012-07-11$30.65$111.9736,600——
2012-07-10$30.65$112.0051,150——
2012-07-09$30.23$110.4426,400——
2012-07-06$30.33$110.8035,850——
2012-07-05$30.30$110.7146,950——
2012-07-03$29.73$108.6148,450——
2012-07-02$29.59$108.1054,600——
2012-06-29$29.15$106.4955,650——
2012-06-28$28.86$105.4435,700——
2012-06-27$28.82$105.3041,700——
2012-06-26$28.75$105.0325,650——
2012-06-25$29.29$107.0058,500——
2012-06-22$28.93$105.7182,950——
2012-06-21$28.36$103.6248,300——
2012-06-20$28.74$105.0139,750——
2012-06-19$29.23$106.7851,150——
2012-06-18$29.05$106.1342,750——
2012-06-15$29.31$107.1088,500——
2012-06-14$29.55$107.9838,250——
2012-06-13$29.00$105.96213,150——
2012-06-12$29.18$105.7223,400——
2012-06-11$28.88$104.6448,750——
2012-06-08$28.86$104.5755,800——
2012-06-07$28.67$103.8648,900——
2012-06-06$28.85$104.5285,800——
2012-06-05$28.73$104.08102,450——
2012-06-04$28.81$104.3796,300——
2012-06-01$28.12$101.8857,000——
2012-05-31$28.17$102.0889,250——
2012-05-30$27.53$99.7334,350——
2012-05-29$27.98$101.3846,050——
2012-05-25$28.15$101.9824,000——
2012-05-24$28.11$101.8633,900——
2012-05-23$27.74$100.5158,500——
2012-05-22$28.37$102.7869,000——
2012-05-21$28.27$102.4266,900——
2012-05-18$28.16$102.0343,800——
2012-05-17$28.41$102.9255,800——
2012-05-16$28.20$102.1742,000——
2012-05-15$28.14$101.9666,000——
2012-05-14$28.11$101.8456,100——
2012-05-11$28.41$102.9555,500——
2012-05-10$28.39$102.8763,300——
2012-05-09$27.82$100.8061,500——
2012-05-08$27.85$100.9264,950——
2012-05-07$27.69$100.3452,500——
2012-05-04$27.54$99.7858,500——
2012-05-03$27.71$100.4190,000——
2012-05-02$27.30$98.9163,000——
2012-05-01$27.66$100.2259,550——
2012-04-30$28.01$101.5031,500——
2012-04-27$28.31$102.5618,600——
2012-04-26$28.14$101.9621,450——
2012-04-25$28.15$102.0136,900——
2012-04-24$27.99$101.4342,000——
2012-04-23$27.38$99.2060,600——
2012-04-20$27.42$99.3542,150——
2012-04-19$27.21$98.6032,850——
2012-04-18$27.60$100.0055,800——
2012-04-17$27.86$100.9444,400——
2012-04-16$27.25$98.7251,150——
2012-04-13$26.86$97.3250,550——
2012-04-12$27.26$98.7737,200——
2012-04-11$27.25$98.7228,800——
2012-04-10$27.04$97.9752,050——
2012-04-09$27.40$99.2835,100——
2012-04-05$27.50$99.6459,850——
2012-04-04$27.20$98.5557,900——
2012-04-03$27.43$99.3744,250——
2012-04-02$27.77$100.6046,350——
2012-03-30$27.41$99.3252,950——
2012-03-29$27.57$99.9052,650——
2012-03-28$27.54$99.7814,700——
2012-03-27$27.75$100.5329,400——
2012-03-26$27.98$101.3857,450——
2012-03-23$27.76$100.5851,900——
2012-03-22$27.46$99.4927,450——
2012-03-21$27.40$99.2842,450——
2012-03-20$27.73$100.4648,300——
2012-03-19$27.95$101.2863,150——
2012-03-16$27.96$101.30108,150——
2012-03-15$28.14$101.9640,650——
2012-03-14$28.05$101.6444,700——
2012-03-13$28.60$103.6277,400——
2012-03-12$28.09$100.9335,550——
2012-03-09$28.03$100.7172,300——
2012-03-08$27.73$99.6654,300——
2012-03-07$27.78$99.8344,550——
2012-03-06$27.35$98.2739,000——
2012-03-05$27.69$99.5261,050——
2012-03-02$26.83$96.43228,600——
2012-03-01$26.95$96.8366,000——
2012-02-29$27.38$98.3974,250——
2012-02-28$27.87$100.1459,250——
2012-02-27$27.91$100.28169,950——
2012-02-24$28.64$102.9245,600——
2012-02-23$28.49$102.3969,150——
2012-02-22$28.19$101.2937,650——
2012-02-21$28.38$101.9843,350——
2012-02-17$28.62$102.8525,800——
2012-02-16$28.48$102.34132,000——
2012-02-15$28.21$101.3942,600——
2012-02-14$28.25$101.5369,900——
2012-02-13$28.26$101.5561,950——
2012-02-10$27.86$100.1232,250——
2012-02-09$28.22$101.4113,950——
2012-02-08$28.67$103.0422,350——
2012-02-07$28.64$102.9271,700——
2012-02-06$28.67$103.0161,800——
2012-02-03$28.82$103.5797,200——
2012-02-02$28.43$102.1886,550——
2012-02-01$28.65$102.94101,250——
2012-01-31$28.68$103.06183,600——
2012-01-30$28.77$103.37103,800——
2012-01-27$28.87$103.7351,150——
2012-01-26$28.91$103.8840,500——
2012-01-25$28.22$101.4128,050——
2012-01-24$28.39$102.0344,700——
2012-01-23$28.11$101.0369,750——
2012-01-20$28.37$101.9443,950——
2012-01-19$28.53$102.5477,100——
2012-01-18$28.47$102.30189,300——
2012-01-17$28.03$100.7176,200——
2012-01-13$27.89$100.2122,650——
2012-01-12$28.13$101.1030,750——
2012-01-11$27.90$100.2641,700——
2012-01-10$28.14$101.1253,550——
2012-01-09$28.25$101.5344,550——
2012-01-06$28.53$102.5142,450——
2012-01-05$28.83$103.5982,200——
2012-01-04$28.71$103.1639,000——
2012-01-03$28.97$104.1234,050——