NYSE:CPT | Historical Stock Price | CAMDEN PROPERTY TRUST

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
1993-07-22 to 2026-09-04
Data captured

Stock Price Chart

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

$16.79$36.92$81.20$178.58$392.77$863.831993-07-222026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$51.00$115.08385,200——
2004-12-30$50.60$114.17224,600——
2004-12-29$50.85$113.3084,200——
2004-12-28$50.63$112.8175,300——
2004-12-27$50.35$112.19185,900——
2004-12-23$50.60$112.75367,000——
2004-12-22$50.61$112.77358,500——
2004-12-21$50.60$112.7581,400——
2004-12-20$49.97$111.34299,000——
2004-12-17$50.02$111.46168,800——
2004-12-16$49.50$110.30115,400——
2004-12-15$50.27$112.01115,300——
2004-12-14$50.12$111.68138,500——
2004-12-13$49.80$110.96367,700——
2004-12-10$50.29$112.06152,700——
2004-12-09$49.70$110.74210,600——
2004-12-08$49.63$110.59164,800——
2004-12-07$49.66$110.65263,600——
2004-12-06$50.08$111.59270,400——
2004-12-03$49.80$110.96210,100——
2004-12-02$49.22$109.67316,400——
2004-12-01$49.43$110.14369,900——
2004-11-30$49.03$109.25164,200——
2004-11-29$48.45$107.96324,400——
2004-11-26$48.47$108.0030,600——
2004-11-24$48.73$108.58136,900——
2004-11-23$48.10$107.18230,000——
2004-11-22$47.61$106.09210,200——
2004-11-19$47.50$105.84231,700——
2004-11-18$47.85$106.62224,600——
2004-11-17$47.75$106.40523,300——
2004-11-16$48.40$107.85406,800——
2004-11-15$48.44$107.93386,300——
2004-11-12$47.51$105.86211,400——
2004-11-11$46.55$103.72210,200——
2004-11-10$46.03$102.56368,400——
2004-11-09$44.93$100.11273,200——
2004-11-08$44.20$98.49346,500——
2004-11-05$44.27$98.64558,700——
2004-11-04$46.35$103.28356,100——
2004-11-03$46.00$102.50357,200——
2004-11-02$46.10$102.72204,300——
2004-11-01$45.88$102.23168,800——
2004-10-29$45.40$101.16262,100——
2004-10-28$45.71$101.85200,000——
2004-10-27$45.87$102.21228,300——
2004-10-26$45.09$100.47446,300——
2004-10-25$44.92$100.09212,300——
2004-10-22$45.66$101.74230,600——
2004-10-21$46.11$102.74450,900——
2004-10-20$46.01$102.52255,200——
2004-10-19$46.40$103.39407,500——
2004-10-18$46.55$103.72180,100——
2004-10-15$45.90$102.27360,800——
2004-10-14$45.31$100.96407,700——
2004-10-13$45.00$100.27202,300——
2004-10-12$45.30$100.94324,400——
2004-10-11$44.63$99.45223,500——
2004-10-08$45.11$100.51284,400——
2004-10-07$45.11$100.51290,600——
2004-10-06$45.25$100.83525,500——
2004-10-05$45.05$100.381,209,100——
2004-10-04$46.90$104.50146,000——
2004-10-01$47.12$104.99179,500——
2004-09-30$46.20$102.94208,800——
2004-09-29$45.36$101.07150,200——
2004-09-28$45.32$100.98133,500——
2004-09-27$45.30$99.52125,400——
2004-09-24$45.30$99.52118,000——
2004-09-23$45.40$99.74275,000——
2004-09-22$45.24$99.3986,300——
2004-09-21$45.75$100.51122,700——
2004-09-20$45.57$100.12169,700——
2004-09-17$46.10$101.28249,400——
2004-09-16$46.03$101.13337,900——
2004-09-15$45.50$99.96223,600——
2004-09-14$44.80$98.42193,000——
2004-09-13$45.55$100.07312,400——
2004-09-10$46.25$101.61188,600——
2004-09-09$46.45$102.05545,600——
2004-09-08$47.74$104.88204,300——
2004-09-07$47.75$104.91477,000——
2004-09-03$47.40$104.14203,500——
2004-09-02$46.87$102.9795,000——
2004-09-01$46.84$102.91155,800——
2004-08-31$47.08$103.43166,000——
2004-08-30$46.80$102.8285,700——
2004-08-27$46.43$102.01100,800——
2004-08-26$46.80$102.82142,300——
2004-08-25$46.65$102.49357,900——
2004-08-24$47.05$103.3796,600——
2004-08-23$46.35$101.83137,700——
2004-08-20$45.95$100.95134,800——
2004-08-19$45.01$98.8961,400——
2004-08-18$46.15$101.39106,500——
2004-08-17$45.38$99.70124,200——
2004-08-16$44.90$98.64141,700——
2004-08-13$44.42$97.5952,300——
2004-08-12$44.60$97.9993,000——
2004-08-11$45.00$98.86155,000——
2004-08-10$45.27$99.46190,100——
2004-08-09$45.65$100.29321,100——
2004-08-06$45.22$99.35149,900——
2004-08-05$46.16$101.4161,900——
2004-08-04$46.50$102.1688,900——
2004-08-03$46.51$102.1884,100——
2004-08-02$46.15$101.39170,400——
2004-07-30$45.00$98.86145,100——
2004-07-29$44.63$98.0568,900——
2004-07-28$45.00$98.86183,800——
2004-07-27$44.33$97.39138,200——
2004-07-26$44.63$98.05101,700——
2004-07-23$45.24$99.3987,600——
2004-07-22$45.45$99.85127,900——
2004-07-21$46.85$102.9398,400——
2004-07-20$46.96$103.17125,700——
2004-07-19$46.81$102.8486,800——
2004-07-16$46.63$102.4559,500——
2004-07-15$46.61$102.4055,800——
2004-07-14$46.45$102.0562,200——
2004-07-13$45.97$101.0082,200——
2004-07-12$46.30$101.72136,400——
2004-07-09$46.43$102.01301,100——
2004-07-08$46.05$101.17240,600——
2004-07-07$46.50$102.1699,500——
2004-07-06$46.45$102.05104,000——
2004-07-02$46.36$101.85156,400——
2004-07-01$45.80$100.62176,500——
2004-06-30$45.80$100.62289,300——
2004-06-29$45.13$99.15266,300——
2004-06-28$45.45$99.85125,900——
2004-06-25$45.73$99.07182,500——
2004-06-24$45.77$99.16138,200——
2004-06-23$45.92$99.48168,700——
2004-06-22$45.68$98.96199,900——
2004-06-21$45.60$98.79118,900——
2004-06-18$45.10$97.71159,500——
2004-06-17$45.24$98.01398,800——
2004-06-16$45.53$98.64132,900——
2004-06-15$45.67$98.94303,800——
2004-06-14$44.86$97.19180,000——
2004-06-10$45.80$99.2268,800——
2004-06-09$46.04$99.74108,800——
2004-06-08$46.68$101.13113,800——
2004-06-07$46.37$100.46125,400——
2004-06-04$46.00$99.6664,100——
2004-06-03$46.10$99.87113,400——
2004-06-02$46.30$100.31149,300——
2004-06-01$45.86$99.35166,300——
2004-05-28$46.71$101.20176,700——
2004-05-27$46.15$99.98195,800——
2004-05-26$45.95$99.55143,300——
2004-05-25$45.25$98.03204,400——
2004-05-24$44.85$97.17142,200——
2004-05-21$44.60$96.62211,900——
2004-05-20$44.70$96.84206,300——
2004-05-19$43.60$94.46273,600——
2004-05-18$44.86$97.19289,300——
2004-05-17$44.39$96.17148,900——
2004-05-14$43.87$95.04162,300——
2004-05-13$43.35$93.92399,800——
2004-05-12$42.88$92.90270,300——
2004-05-11$42.80$92.72150,200——
2004-05-10$42.43$91.92337,300——
2004-05-07$42.60$92.29254,100——
2004-05-06$42.95$93.05176,600——
2004-05-05$42.84$92.81166,000——
2004-05-04$42.93$93.01398,400——
2004-05-03$42.80$92.72246,200——
2004-04-30$42.32$91.69250,200——
2004-04-29$41.70$90.34128,200——
2004-04-28$42.12$91.2572,600——
2004-04-27$42.31$91.66114,500——
2004-04-26$41.96$90.91176,000——
2004-04-23$41.70$90.34290,500——
2004-04-22$42.04$91.08108,500——
2004-04-21$41.42$89.74155,200——
2004-04-20$41.25$89.37168,200——
2004-04-19$42.17$91.36168,000——
2004-04-16$42.48$92.03341,100——
2004-04-15$40.89$88.59135,600——
2004-04-14$40.04$86.75242,800——
2004-04-13$41.03$88.89285,700——
2004-04-12$40.90$88.61355,100——
2004-04-08$42.79$92.70166,300——
2004-04-07$43.05$93.27267,600——
2004-04-06$42.30$91.64421,000——
2004-04-05$43.35$93.92257,400——
2004-04-02$44.55$96.52222,100——
2004-04-01$44.82$97.10135,100——
2004-03-31$44.95$97.38305,900——
2004-03-30$43.93$95.17181,000——
2004-03-29$43.53$94.31195,100——
2004-03-26$44.33$94.66189,300——
2004-03-25$45.20$96.52147,500——
2004-03-24$44.97$96.03247,400——
2004-03-23$45.10$96.3159,600——
2004-03-22$44.91$95.9082,500——
2004-03-19$44.95$95.99177,600——
2004-03-18$44.82$95.71154,800——
2004-03-17$45.00$96.09169,400——
2004-03-16$44.13$94.2480,900——
2004-03-15$44.26$94.5155,200——
2004-03-12$44.50$95.0375,100——
2004-03-11$44.60$95.24133,700——
2004-03-10$44.95$95.99121,800——
2004-03-09$45.17$96.4685,000——
2004-03-08$45.35$96.84128,200——
2004-03-05$45.18$96.4893,700——
2004-03-04$44.86$95.8077,900——
2004-03-03$44.60$95.24123,800——
2004-03-02$44.23$94.4587,000——
2004-03-01$44.14$94.26106,800——
2004-02-27$43.70$93.32126,400——
2004-02-26$43.50$92.89148,100——
2004-02-25$43.75$93.4383,200——
2004-02-24$43.84$93.62186,400——
2004-02-23$43.72$93.36127,600——
2004-02-20$43.95$93.85104,800——
2004-02-19$43.98$93.92168,100——
2004-02-18$44.00$93.96214,700——
2004-02-17$43.99$93.9473,500——
2004-02-13$43.70$93.3286,200——
2004-02-12$43.90$93.75147,100——
2004-02-11$44.60$95.24129,800——
2004-02-10$43.90$93.75112,700——
2004-02-09$44.00$93.96142,700——
2004-02-06$43.85$93.64162,100——
2004-02-05$43.65$93.21143,400——
2004-02-04$43.05$91.93137,200——
2004-02-03$43.88$93.70128,500——
2004-02-02$43.80$93.53103,600——
2004-01-30$43.50$92.89137,900——
2004-01-29$42.90$91.61105,200——
2004-01-28$43.00$91.82129,400——
2004-01-27$42.84$91.48203,200——
2004-01-26$41.95$89.58129,200——
2004-01-23$41.55$88.73116,600——
2004-01-22$41.40$88.41230,000——
2004-01-21$41.50$88.62121,100——
2004-01-20$41.37$88.34122,100——
2004-01-16$41.60$88.83109,600——
2004-01-15$42.06$89.8274,200——
2004-01-14$41.99$89.67164,000——
2004-01-13$41.96$89.60289,800——
2004-01-12$42.72$91.23104,400——
2004-01-09$43.00$91.8282,300——
2004-01-08$43.06$91.95198,600——
2004-01-07$43.00$91.82233,500——
2004-01-06$43.47$92.83278,500——
2004-01-05$44.25$94.49125,500——
2004-01-02$44.15$94.28199,600——