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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$58.76$103.50248,100——
2012-12-28$58.01$102.18247,300——
2012-12-27$57.53$101.34259,100——
2012-12-26$58.03$102.22123,000——
2012-12-24$58.25$102.61207,400——
2012-12-21$58.87$103.70564,200——
2012-12-20$59.36$104.56336,800——
2012-12-19$58.59$103.21301,400——
2012-12-18$58.60$103.22302,000——
2012-12-17$57.85$101.90205,700——
2012-12-14$57.52$101.32132,000——
2012-12-13$57.83$101.87157,600——
2012-12-12$58.52$103.08222,200——
2012-12-11$58.43$102.92243,000——
2012-12-10$58.58$103.19408,200——
2012-12-07$56.79$100.03179,600——
2012-12-06$56.48$99.49214,400——
2012-12-05$56.92$100.26320,500——
2012-12-04$56.76$99.98235,200——
2012-12-03$56.65$99.79284,400——
2012-11-30$56.67$99.82379,900——
2012-11-29$56.97$100.35270,500——
2012-11-28$56.07$98.77265,700——
2012-11-27$55.96$98.57246,800——
2012-11-26$56.09$98.80389,400——
2012-11-23$55.66$98.04182,400——
2012-11-21$54.56$96.11170,100——
2012-11-20$54.21$95.49342,500——
2012-11-19$54.40$95.82228,200——
2012-11-16$53.75$94.68239,200——
2012-11-15$53.61$94.43226,600——
2012-11-14$53.99$94.75227,800——
2012-11-13$55.40$97.22168,400——
2012-11-12$55.39$97.21236,800——
2012-11-09$55.67$97.70226,300——
2012-11-08$54.89$96.33310,000——
2012-11-07$55.98$98.24210,900——
2012-11-06$56.91$99.87209,600——
2012-11-05$56.65$99.42157,500——
2012-11-02$55.78$97.89348,500——
2012-11-01$56.99$100.02501,100——
2012-10-31$55.55$97.49280,600——
2012-10-26$54.93$96.40477,300——
2012-10-25$54.75$96.08324,500——
2012-10-24$54.10$94.94527,500——
2012-10-23$53.82$94.45863,600——
2012-10-22$51.10$89.68482,400——
2012-10-19$51.64$90.63928,900——
2012-10-18$53.31$93.56540,200——
2012-10-17$53.88$94.56224,400——
2012-10-16$53.53$93.94256,200——
2012-10-15$52.77$92.61240,800——
2012-10-12$51.88$91.05243,700——
2012-10-11$52.44$92.03308,700——
2012-10-10$51.89$91.06261,100——
2012-10-09$52.06$91.36347,000——
2012-10-08$53.35$93.63181,900——
2012-10-05$53.22$93.40200,100——
2012-10-04$52.71$92.50246,900——
2012-10-03$52.59$92.29257,800——
2012-10-02$52.67$92.43317,000——
2012-10-01$52.23$91.66622,300——
2012-09-28$51.92$91.12375,400——
2012-09-27$51.89$91.06373,800——
2012-09-26$51.72$90.77332,900——
2012-09-25$52.61$92.33204,900——
2012-09-24$53.31$93.56186,900——
2012-09-21$53.93$94.64549,300——
2012-09-20$54.86$96.28641,400——
2012-09-19$52.32$91.82449,800——
2012-09-18$52.98$92.98340,900——
2012-09-17$53.74$94.31260,900——
2012-09-14$55.19$96.86476,000——
2012-09-13$55.03$96.58366,700——
2012-09-12$54.02$94.80125,600——
2012-09-11$53.80$94.42243,100——
2012-09-10$53.60$94.07293,800——
2012-09-07$53.53$93.94262,100——
2012-09-06$53.38$93.68477,200——
2012-09-05$52.50$92.14476,900——
2012-09-04$53.55$93.98486,500——
2012-08-31$52.34$91.85245,700——
2012-08-30$51.91$91.10176,300——
2012-08-29$52.10$91.43219,300——
2012-08-28$52.08$91.40186,000——
2012-08-27$52.38$91.92326,400——
2012-08-24$52.62$92.35188,200——
2012-08-23$51.98$91.22137,600——
2012-08-22$52.58$92.28289,000——
2012-08-21$52.68$92.45276,300——
2012-08-20$52.07$91.38239,500——
2012-08-17$52.20$91.61250,700——
2012-08-16$51.70$90.73151,800——
2012-08-15$51.56$90.49185,800——
2012-08-14$51.22$89.54192,500——
2012-08-13$51.40$89.85306,700——
2012-08-10$51.59$90.18189,200——
2012-08-09$51.29$89.66241,000——
2012-08-08$51.06$89.26278,300——
2012-08-07$51.09$89.31275,900——
2012-08-06$50.40$88.10426,700——
2012-08-03$49.49$86.51552,100——
2012-08-02$48.25$84.35573,100——
2012-08-01$49.54$86.60348,100——
2012-07-31$50.49$88.26417,200——
2012-07-30$50.52$88.31295,700——
2012-07-27$50.82$88.84294,900——
2012-07-26$49.83$87.11600,200——
2012-07-25$50.23$87.81458,600——
2012-07-24$50.38$88.071,299,600——
2012-07-23$51.91$90.74481,700——
2012-07-20$53.37$93.302,059,500——
2012-07-19$53.76$93.98506,000——
2012-07-18$53.83$94.10644,900——
2012-07-17$52.70$92.13743,800——
2012-07-16$52.46$91.71623,700——
2012-07-13$52.89$92.46551,200——
2012-07-12$52.79$92.28453,400——
2012-07-11$52.38$91.57596,100——
2012-07-10$53.49$93.51566,600——
2012-07-09$53.21$93.02952,900——
2012-07-06$54.29$94.90300,400——
2012-07-05$54.96$96.08312,000——
2012-07-03$54.57$95.39265,500——
2012-07-02$53.85$94.14573,400——
2012-06-29$53.02$92.68600,500——
2012-06-28$50.60$88.45488,300——
2012-06-27$49.89$87.21232,400——
2012-06-26$49.40$86.36301,100——
2012-06-25$49.52$86.57325,700——
2012-06-22$49.90$87.23715,300——
2012-06-21$50.70$88.63340,700——
2012-06-20$52.45$91.69436,900——
2012-06-19$52.77$92.25271,900——
2012-06-18$51.74$90.45170,800——
2012-06-15$51.71$90.39390,800——
2012-06-14$50.60$88.45194,000——
2012-06-13$50.02$87.44179,000——
2012-06-12$51.23$89.56198,600——
2012-06-11$50.34$88.00444,300——
2012-06-08$51.10$89.33439,400——
2012-06-07$50.57$88.40350,500——
2012-06-06$50.86$88.91419,500——
2012-06-05$49.21$86.02256,800——
2012-06-04$48.69$85.12389,900——
2012-06-01$49.81$87.07533,400——
2012-05-31$51.98$90.87861,800——
2012-05-30$53.36$93.28421,800——
2012-05-29$54.89$95.95352,300——
2012-05-25$54.23$94.80327,400——
2012-05-24$54.88$95.94530,500——
2012-05-23$54.23$94.80518,000——
2012-05-22$53.22$93.03351,400——
2012-05-21$52.40$91.60321,100——
2012-05-18$51.38$89.50377,100——
2012-05-17$51.36$89.47429,800——
2012-05-16$53.26$92.78347,200——
2012-05-15$54.33$94.64266,000——
2012-05-14$54.32$94.62220,600——
2012-05-11$54.65$95.20252,000——
2012-05-10$54.37$94.71281,600——
2012-05-09$53.91$93.91210,000——
2012-05-08$54.69$95.27238,900——
2012-05-07$54.61$95.13235,000——
2012-05-04$54.21$94.43301,300——
2012-05-03$55.19$96.14331,700——
2012-05-02$56.03$97.60257,000——
2012-05-01$56.03$97.60634,600——
2012-04-30$55.06$95.91528,100——
2012-04-27$55.62$96.89601,100——
2012-04-26$54.90$95.63597,400——
2012-04-25$54.90$95.63800,400——
2012-04-24$55.17$96.111,546,500——
2012-04-23$49.77$86.70510,800——
2012-04-20$50.46$87.90283,700——
2012-04-19$50.00$87.10305,700——
2012-04-18$50.61$88.16262,200——
2012-04-17$51.04$88.91223,300——
2012-04-16$50.20$87.45219,100——
2012-04-13$49.77$86.70190,600——
2012-04-12$51.13$89.07206,500——
2012-04-11$49.65$86.49106,900——
2012-04-10$48.79$84.99344,800——
2012-04-09$50.90$88.67220,300——
2012-04-05$51.83$90.29147,600——
2012-04-04$51.89$90.39158,800——
2012-04-03$52.43$91.33414,800——
2012-04-02$51.87$90.36448,600——
2012-03-30$49.92$86.96156,300——
2012-03-29$50.17$87.40156,600——
2012-03-28$50.27$87.57188,600——
2012-03-27$50.61$88.16283,900——
2012-03-26$50.24$87.52182,100——
2012-03-23$49.56$86.33136,000——
2012-03-22$48.90$85.18173,600——
2012-03-21$49.85$86.84133,900——
2012-03-20$49.81$86.77175,100——
2012-03-19$50.66$88.25137,100——
2012-03-16$50.66$88.25337,900——
2012-03-15$50.49$87.95179,300——
2012-03-14$50.20$87.45243,400——
2012-03-13$51.16$89.12582,900——
2012-03-12$48.79$84.99385,800——
2012-03-09$48.92$85.22191,100——
2012-03-08$48.29$84.12212,400——
2012-03-07$47.90$83.44218,100——
2012-03-06$47.33$82.45279,800——
2012-03-05$48.68$84.80250,500——
2012-03-02$49.32$85.91299,300——
2012-03-01$48.92$85.22262,000——
2012-02-29$48.80$85.01232,200——
2012-02-28$49.48$86.19237,300——
2012-02-27$49.58$86.37192,600——
2012-02-24$49.78$86.72193,900——
2012-02-23$50.12$87.31147,900——
2012-02-22$49.59$86.38287,100——
2012-02-21$50.48$87.94496,600——
2012-02-17$49.16$85.64360,500——
2012-02-16$48.20$83.96185,600——
2012-02-15$46.81$81.54282,000——
2012-02-14$47.70$82.78234,500——
2012-02-13$48.38$83.96238,400——
2012-02-10$47.67$82.73141,800——
2012-02-09$48.83$84.74211,800——
2012-02-08$48.65$84.43251,700——
2012-02-07$48.31$83.84299,900——
2012-02-06$48.92$84.90189,000——
2012-02-03$49.56$86.01392,100——
2012-02-02$47.89$83.11827,900——
2012-02-01$49.56$86.01416,900——
2012-01-31$47.73$82.83375,900——
2012-01-30$48.01$83.32218,200——
2012-01-27$48.32$83.85213,600——
2012-01-26$48.18$83.61301,900——
2012-01-25$49.08$85.17266,900——
2012-01-24$47.70$82.78236,400——
2012-01-23$48.05$83.39161,900——
2012-01-20$48.43$84.05159,500——
2012-01-19$48.65$84.43622,500——
2012-01-18$46.99$81.55364,400——
2012-01-17$47.11$81.76212,100——
2012-01-13$47.34$82.15143,200——
2012-01-12$47.61$82.62151,900——
2012-01-11$47.62$82.64400,400——
2012-01-10$47.60$82.61410,600——
2012-01-09$46.81$81.23196,400——
2012-01-06$46.83$81.27204,300——
2012-01-05$46.60$80.87425,800——
2012-01-04$46.06$79.93270,700——
2012-01-03$45.56$79.07220,700——