NYSE:CSL | Historical Stock Price | CARLISLE COMPANIES INC

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
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

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

$0.30$1.50$7.56$38.17$192.63$972.191973-02-212026-08-27

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$5.25$5.25132,800——
1980-12-30$5.09$5.09172,800——
1980-12-29$5.19$5.19240,000——
1980-12-26$5.22$5.2240,000——
1980-12-24$5.19$5.19155,200——
1980-12-23$5.06$5.06257,600——
1980-12-22$5.00$5.00276,800——
1980-12-19$4.81$4.81129,600——
1980-12-18$4.69$4.69222,400——
1980-12-17$4.63$4.63121,600——
1980-12-16$4.54$4.5472,000——
1980-12-15$4.50$4.50236,800——
1980-12-12$4.41$4.41176,000——
1980-12-11$4.25$4.25427,200——
1980-12-10$4.36$4.36158,400——
1980-12-09$4.67$4.67336,000——
1980-12-08$4.60$4.60270,400——
1980-12-05$4.78$4.78177,600——
1980-12-04$4.94$4.94144,000——
1980-12-03$5.13$5.13121,600——
1980-12-02$5.27$5.27808,000——
1980-12-01$5.25$5.25500,800——
1980-11-28$5.26$5.26132,800——
1980-11-26$5.26$5.261,017,600——
1980-11-25$5.13$5.13435,200——
1980-11-24$5.02$5.02592,000——
1980-11-21$4.81$4.81206,400——
1980-11-20$4.78$4.78272,000——
1980-11-19$4.50$4.50177,600——
1980-11-18$4.45$4.45376,000——
1980-11-17$4.34$4.3476,800——
1980-11-14$4.33$4.33489,600——
1980-11-13$4.34$4.34452,800——
1980-11-12$4.19$4.19252,800——
1980-11-11$4.00$4.0035,200——
1980-11-10$3.98$3.9886,400——
1980-11-07$3.94$3.94216,000——
1980-11-06$4.01$4.01113,600——
1980-11-05$4.13$4.13244,800——
1980-11-03$3.98$3.98110,400——
1980-10-31$3.97$3.97150,400——
1980-10-30$3.95$3.95604,800——
1980-10-29$4.13$4.13276,800——
1980-10-28$4.19$4.1996,000——
1980-10-27$4.25$4.2549,600——
1980-10-24$4.22$4.22120,000——
1980-10-23$4.15$4.15108,800——
1980-10-22$4.19$4.19267,200——
1980-10-21$4.31$4.31545,600——
1980-10-20$4.30$4.30321,600——
1980-10-17$4.19$4.19902,400——
1980-10-16$3.92$3.92419,200——
1980-10-15$3.78$3.78267,200——
1980-10-14$3.82$3.82110,400——
1980-10-13$3.91$3.9180,000——
1980-10-10$3.92$3.9284,800——
1980-10-09$4.00$4.00243,200——
1980-10-08$4.02$4.02195,200——
1980-10-07$3.93$3.93116,800——
1980-10-06$4.00$4.00443,200——
1980-10-03$4.02$4.02193,600——
1980-10-02$3.98$3.98294,400——
1980-10-01$3.88$3.88448,000——
1980-09-30$3.74$3.74233,600——
1980-09-29$3.69$3.69331,200——
1980-09-26$3.81$3.81707,200——
1980-09-25$3.92$3.92328,000——
1980-09-24$3.77$3.77360,000——
1980-09-23$3.81$3.81440,000——
1980-09-22$3.81$3.81441,600——
1980-09-19$3.72$3.72710,400——
1980-09-18$3.57$3.57260,800——
1980-09-17$3.56$3.56825,600——
1980-09-16$3.45$3.45729,600——
1980-09-15$3.31$3.31265,600——
1980-09-12$3.31$3.31438,400——
1980-09-11$3.38$3.38646,400——
1980-09-10$3.38$3.38728,000——
1980-09-09$3.13$3.131,067,200——
1980-09-08$2.83$2.83772,800——
1980-09-05$2.73$2.732,142,400——
1980-09-04$2.49$2.49347,200——
1980-09-03$2.41$2.41187,200——
1980-09-02$2.35$2.3562,400——
1980-08-29$2.38$2.3757,600——
1980-08-28$2.29$2.2927,200——
1980-08-27$2.30$2.3054,400——
1980-08-26$2.31$2.3156,000——
1980-08-25$2.31$2.3125,600——
1980-08-22$2.35$2.3525,600——
1980-08-21$2.39$2.39201,600——
1980-08-20$2.39$2.3935,200——
1980-08-19$2.40$2.4052,800——
1980-08-18$2.39$2.3960,800——
1980-08-15$2.45$2.4594,400——
1980-08-14$2.45$2.45112,000——
1980-08-13$2.42$2.4222,400——
1980-08-12$2.45$2.4573,600——
1980-08-11$2.41$2.4164,000——
1980-08-08$2.38$2.38262,400——
1980-08-07$2.38$2.37513,600——
1980-08-06$2.35$2.3548,000——
1980-08-05$2.31$2.3181,600——
1980-08-04$2.33$2.3368,800——
1980-08-01$2.32$2.3246,400——
1980-07-31$2.29$2.29116,800——
1980-07-30$2.27$2.27208,000——
1980-07-29$2.28$2.2878,400——
1980-07-28$2.30$2.3078,400——
1980-07-25$2.31$2.31168,000——
1980-07-24$2.32$2.32160,000——
1980-07-23$2.32$2.32280,000——
1980-07-22$2.38$2.38238,400——
1980-07-21$2.50$2.50185,600——
1980-07-18$2.63$2.63105,600——
1980-07-17$2.61$2.61617,600——
1980-07-16$2.50$2.50513,600——
1980-07-15$2.44$2.441,056,000——
1980-07-14$2.43$2.43128,000——
1980-07-11$2.30$2.30278,400——
1980-07-10$2.30$2.30249,600——
1980-07-09$2.38$2.38217,600——
1980-07-08$2.38$2.38550,400——
1980-07-07$2.49$2.49806,400——
1980-07-03$2.44$2.442,148,800——
1980-07-02$2.41$2.41316,800——
1980-07-01$2.16$2.16148,800——
1980-06-30$2.07$2.0796,000——
1980-06-27$2.05$2.0568,800——
1980-06-26$2.04$2.04300,800——
1980-06-25$2.02$2.0251,200——
1980-06-24$2.02$2.0246,400——
1980-06-23$2.04$2.04206,400——
1980-06-20$2.01$2.0191,200——
1980-06-19$1.98$1.98276,800——
1980-06-18$1.95$1.9589,600——
1980-06-17$1.91$1.9189,600——
1980-06-16$1.95$1.95121,600——
1980-06-13$2.01$2.01475,200——
1980-06-12$1.98$1.98406,400——
1980-06-11$1.84$1.84384,000——
1980-06-10$1.81$1.81112,000——
1980-06-09$1.84$1.84292,800——
1980-06-06$1.88$1.88193,600——
1980-06-05$1.85$1.85286,400——
1980-06-04$1.83$1.83289,600——
1980-06-03$1.81$1.81267,200——
1980-06-02$1.71$1.71406,400——
1980-05-30$1.75$1.75169,600——
1980-05-29$1.72$1.72307,200——
1980-05-28$1.65$1.65190,400——
1980-05-27$1.56$1.56451,200——
1980-05-23$1.50$1.5052,800——
1980-05-22$1.47$1.478,000——
1980-05-21$1.46$1.4635,200——
1980-05-20$1.45$1.4562,400——
1980-05-19$1.48$1.489,600——
1980-05-16$1.48$1.4820,800——
1980-05-15$1.48$1.4817,600——
1980-05-14$1.48$1.48219,200——
1980-05-13$1.39$1.3954,400——
1980-05-12$1.35$1.3540,000——
1980-05-09$1.36$1.363,200——
1980-05-08$1.37$1.376,400——
1980-05-07$1.39$1.39420,800——
1980-05-06$1.41$1.4135,200——
1980-05-05$1.44$1.4452,800——
1980-05-02$1.45$1.4519,200——
1980-05-01$1.44$1.44411,200——
1980-04-30$1.45$1.4525,600——
1980-04-29$1.45$1.4564,000——
1980-04-28$1.41$1.4135,200——
1980-04-25$1.41$1.4114,400——
1980-04-24$1.43$1.4370,400——
1980-04-23$1.34$1.3475,200——
1980-04-22$1.30$1.3019,200——
1980-04-21$1.25$1.2519,200——
1980-04-18$1.28$1.2814,400——
1980-04-17$1.27$1.2733,600——
1980-04-16$1.29$1.2980,000——
1980-04-15$1.28$1.2816,000——
1980-04-14$1.31$1.31152,000——
1980-04-11$1.35$1.3519,200——
1980-04-10$1.35$1.3554,400——
1980-04-09$1.33$1.3322,400——
1980-04-08$1.33$1.3335,200——
1980-04-07$1.31$1.3135,200——
1980-04-03$1.35$1.3548,000——
1980-04-02$1.36$1.3630,400——
1980-04-01$1.32$1.32121,600——
1980-03-31$1.22$1.2243,200——
1980-03-28$1.23$1.2373,600——
1980-03-27$1.17$1.1776,800——
1980-03-26$1.27$1.2759,200——
1980-03-25$1.27$1.27100,800——
1980-03-24$1.28$1.2868,800——
1980-03-21$1.34$1.3433,600——
1980-03-20$1.34$1.3430,400——
1980-03-19$1.38$1.3833,600——
1980-03-18$1.38$1.3768,800——
1980-03-17$1.30$1.3025,600——
1980-03-14$1.33$1.3312,800——
1980-03-13$1.31$1.3144,800——
1980-03-12$1.31$1.3141,600——
1980-03-11$1.28$1.28214,400——
1980-03-10$1.33$1.339,600——
1980-03-07$1.31$1.3162,400——
1980-03-06$1.38$1.3748,000——
1980-03-05$1.45$1.4533,600——
1980-03-04$1.48$1.4832,000——
1980-03-03$1.48$1.4820,800——
1980-02-29$1.51$1.5112,800——
1980-02-28$1.49$1.4924,000——
1980-02-27$1.52$1.5236,800——
1980-02-26$1.50$1.5040,000——
1980-02-25$1.52$1.5228,800——
1980-02-22$1.56$1.5657,600——
1980-02-21$1.56$1.56120,000——
1980-02-20$1.57$1.5751,200——
1980-02-19$1.55$1.5520,800——
1980-02-15$1.55$1.5572,000——
1980-02-14$1.55$1.5544,800——
1980-02-13$1.56$1.5664,000——
1980-02-12$1.55$1.5597,600——
1980-02-11$1.53$1.5325,600——
1980-02-08$1.53$1.5330,400——
1980-02-07$1.54$1.5457,600——
1980-02-06$1.54$1.5440,000——
1980-02-05$1.52$1.5246,400——
1980-02-04$1.52$1.5257,600——
1980-02-01$1.53$1.53148,800——
1980-01-31$1.53$1.5341,600——
1980-01-30$1.51$1.51110,400——
1980-01-29$1.52$1.5280,000——
1980-01-28$1.55$1.5564,000——
1980-01-25$1.56$1.5641,600——
1980-01-24$1.54$1.54142,400——
1980-01-23$1.50$1.5044,800——
1980-01-22$1.52$1.5291,200——
1980-01-21$1.53$1.5317,600——
1980-01-18$1.55$1.5519,200——
1980-01-17$1.55$1.5597,600——
1980-01-16$1.56$1.568,000——
1980-01-15$1.55$1.5541,600——
1980-01-14$1.56$1.5635,200——
1980-01-11$1.57$1.57200,000——
1980-01-10$1.55$1.5535,200——
1980-01-09$1.52$1.5256,000——
1980-01-08$1.48$1.4832,000——
1980-01-07$1.50$1.508,000——
1980-01-04$1.52$1.5227,200——
1980-01-03$1.47$1.4744,800——
1980-01-02$1.49$1.49161,600——