NYSE:CWT | Historical Stock Price | CALIFORNIA WATER SERVICE GROUP

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

$1.28$3.79$11.27$33.49$99.51$295.671973-02-212026-08-27

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

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.03$2.0316,000——
1976-12-30$2.00$2.009,600——
1976-12-29$2.00$2.003,200——
1976-12-28$2.00$2.0011,200——
1976-12-27$2.00$2.001,600——
1976-12-23$2.00$2.0012,800——
1976-12-22$2.00$2.003,200——
1976-12-21$2.00$2.003,200——
1976-12-20$2.00$2.001,600——
1976-12-17$2.00$2.004,800——
1976-12-16$2.00$2.001,600——
1976-12-15$2.00$2.006,400——
1976-12-14$2.00$2.000——
1976-12-13$2.00$2.004,800——
1976-12-10$2.00$2.006,400——
1976-12-09$1.97$1.979,600——
1976-12-08$1.97$1.976,400——
1976-12-07$1.97$1.973,200——
1976-12-06$1.97$1.974,800——
1976-12-03$1.97$1.973,200——
1976-12-02$1.97$1.970——
1976-12-01$1.97$1.9717,600——
1976-11-30$1.97$1.976,400——
1976-11-29$1.97$1.9730,400——
1976-11-26$2.00$2.003,200——
1976-11-24$2.00$2.001,600——
1976-11-23$2.00$2.001,600——
1976-11-22$2.00$2.0012,800——
1976-11-19$2.00$2.006,400——
1976-11-18$1.97$1.9725,600——
1976-11-17$1.94$1.9424,000——
1976-11-16$1.97$1.974,800——
1976-11-15$1.97$1.971,600——
1976-11-12$1.97$1.974,800——
1976-11-11$1.97$1.973,200——
1976-11-10$2.00$2.0025,600——
1976-11-09$2.00$2.0017,600——
1976-11-08$2.00$2.003,200——
1976-11-05$2.00$2.000——
1976-11-04$2.00$2.0014,400——
1976-11-03$1.97$1.973,200——
1976-11-01$1.97$1.9728,800——
1976-10-29$1.91$1.910——
1976-10-28$1.91$1.916,400——
1976-10-27$1.88$1.881,600——
1976-10-26$1.88$1.880——
1976-10-25$1.88$1.884,800——
1976-10-22$1.91$1.919,600——
1976-10-21$1.91$1.9114,400——
1976-10-20$1.88$1.889,600——
1976-10-19$1.88$1.881,600——
1976-10-18$1.88$1.881,600——
1976-10-15$1.88$1.889,600——
1976-10-14$1.88$1.883,200——
1976-10-13$1.88$1.884,800——
1976-10-12$1.88$1.881,600——
1976-10-11$1.88$1.8828,800——
1976-10-08$1.91$1.9122,400——
1976-10-07$1.91$1.911,600——
1976-10-06$1.91$1.913,200——
1976-10-05$1.94$1.944,800——
1976-10-04$1.94$1.9440,000——
1976-10-01$1.94$1.944,800——
1976-09-30$1.94$1.946,400——
1976-09-29$1.97$1.978,000——
1976-09-28$1.97$1.973,200——
1976-09-27$1.97$1.973,200——
1976-09-24$1.97$1.971,600——
1976-09-23$1.97$1.978,000——
1976-09-22$1.97$1.974,800——
1976-09-21$1.97$1.9711,200——
1976-09-20$1.94$1.9473,600——
1976-09-17$1.91$1.914,800——
1976-09-16$1.91$1.911,600——
1976-09-15$1.91$1.913,200——
1976-09-14$1.91$1.916,400——
1976-09-13$1.91$1.918,000——
1976-09-10$1.91$1.91131,200——
1976-09-09$1.91$1.916,400——
1976-09-08$1.91$1.9114,400——
1976-09-07$1.91$1.9112,800——
1976-09-03$1.91$1.911,600——
1976-09-02$1.91$1.913,200——
1976-09-01$1.88$1.883,200——
1976-08-31$1.88$1.881,600——
1976-08-30$1.88$1.884,800——
1976-08-27$1.88$1.8819,200——
1976-08-26$1.91$1.9114,400——
1976-08-25$1.94$1.948,000——
1976-08-24$1.91$1.9132,000——
1976-08-23$1.84$1.8496,000——
1976-08-20$1.84$1.843,200——
1976-08-19$1.84$1.840——
1976-08-18$1.84$1.8422,400——
1976-08-17$1.84$1.841,600——
1976-08-16$1.84$1.844,800——
1976-08-13$1.84$1.843,200——
1976-08-12$1.84$1.840——
1976-08-11$1.84$1.840——
1976-08-10$1.84$1.840——
1976-08-09$1.84$1.840——
1976-08-06$1.84$1.841,600——
1976-08-05$1.81$1.8114,400——
1976-08-04$1.81$1.8114,400——
1976-08-03$1.81$1.811,600——
1976-08-02$1.81$1.810——
1976-07-30$1.81$1.813,200——
1976-07-29$1.81$1.810——
1976-07-28$1.81$1.819,600——
1976-07-27$1.78$1.7811,200——
1976-07-26$1.81$1.8119,200——
1976-07-23$1.78$1.783,200——
1976-07-22$1.75$1.751,600——
1976-07-21$1.75$1.751,600——
1976-07-20$1.75$1.751,600——
1976-07-19$1.75$1.7512,800——
1976-07-16$1.75$1.751,600——
1976-07-15$1.78$1.784,800——
1976-07-14$1.78$1.780——
1976-07-13$1.78$1.7819,200——
1976-07-12$1.78$1.780——
1976-07-09$1.78$1.789,600——
1976-07-08$1.78$1.789,600——
1976-07-07$1.78$1.788,000——
1976-07-06$1.75$1.753,200——
1976-07-02$1.75$1.753,200——
1976-07-01$1.75$1.758,000——
1976-06-30$1.75$1.759,600——
1976-06-29$1.75$1.750——
1976-06-28$1.75$1.759,600——
1976-06-25$1.75$1.751,600——
1976-06-24$1.75$1.750——
1976-06-23$1.75$1.7527,200——
1976-06-22$1.75$1.753,200——
1976-06-21$1.75$1.750——
1976-06-18$1.75$1.754,800——
1976-06-17$1.75$1.751,600——
1976-06-16$1.75$1.751,600——
1976-06-15$1.75$1.751,600——
1976-06-14$1.75$1.756,400——
1976-06-11$1.75$1.751,600——
1976-06-10$1.72$1.720——
1976-06-09$1.72$1.729,600——
1976-06-08$1.72$1.726,400——
1976-06-07$1.72$1.728,000——
1976-06-04$1.72$1.7216,000——
1976-06-03$1.72$1.720——
1976-06-02$1.72$1.724,800——
1976-06-01$1.72$1.724,800——
1976-05-28$1.75$1.758,000——
1976-05-27$1.72$1.7220,800——
1976-05-26$1.75$1.751,600——
1976-05-25$1.75$1.759,600——
1976-05-24$1.75$1.754,800——
1976-05-21$1.75$1.7527,200——
1976-05-20$1.75$1.7532,000——
1976-05-19$1.75$1.751,600——
1976-05-18$1.75$1.756,400——
1976-05-17$1.75$1.7517,600——
1976-05-14$1.75$1.753,200——
1976-05-13$1.75$1.751,600——
1976-05-12$1.75$1.754,800——
1976-05-11$1.75$1.753,200——
1976-05-10$1.75$1.750——
1976-05-07$1.75$1.7511,200——
1976-05-06$1.75$1.754,800——
1976-05-05$1.75$1.758,000——
1976-05-04$1.78$1.780——
1976-05-03$1.78$1.783,200——
1976-04-30$1.78$1.786,400——
1976-04-29$1.78$1.780——
1976-04-28$1.78$1.7811,200——
1976-04-27$1.78$1.781,600——
1976-04-26$1.81$1.8111,200——
1976-04-23$1.81$1.811,600——
1976-04-22$1.81$1.8117,600——
1976-04-21$1.81$1.818,000——
1976-04-20$1.81$1.814,800——
1976-04-19$1.81$1.810——
1976-04-15$1.81$1.8112,800——
1976-04-14$1.81$1.814,800——
1976-04-13$1.84$1.840——
1976-04-12$1.84$1.841,600——
1976-04-09$1.84$1.844,800——
1976-04-08$1.81$1.810——
1976-04-07$1.81$1.810——
1976-04-06$1.81$1.813,200——
1976-04-05$1.81$1.816,400——
1976-04-02$1.81$1.814,800——
1976-04-01$1.81$1.814,800——
1976-03-31$1.81$1.8125,600——
1976-03-30$1.81$1.818,000——
1976-03-29$1.81$1.813,200——
1976-03-26$1.81$1.819,600——
1976-03-25$1.81$1.811,600——
1976-03-24$1.81$1.816,400——
1976-03-23$1.81$1.816,400——
1976-03-22$1.81$1.814,800——
1976-03-19$1.78$1.788,000——
1976-03-18$1.81$1.8120,800——
1976-03-17$1.81$1.810——
1976-03-16$1.81$1.816,400——
1976-03-15$1.78$1.7822,400——
1976-03-12$1.78$1.786,400——
1976-03-11$1.81$1.814,800——
1976-03-10$1.81$1.8116,000——
1976-03-09$1.81$1.810——
1976-03-08$1.81$1.819,600——
1976-03-05$1.81$1.819,600——
1976-03-04$1.81$1.811,600——
1976-03-03$1.81$1.813,200——
1976-03-02$1.81$1.819,600——
1976-03-01$1.81$1.816,400——
1976-02-27$1.84$1.843,200——
1976-02-26$1.84$1.8417,600——
1976-02-25$1.88$1.884,800——
1976-02-24$1.88$1.8820,800——
1976-02-23$1.88$1.8816,000——
1976-02-20$1.81$1.818,000——
1976-02-19$1.81$1.816,400——
1976-02-18$1.81$1.813,200——
1976-02-17$1.81$1.818,000——
1976-02-13$1.81$1.8111,200——
1976-02-12$1.78$1.7843,200——
1976-02-11$1.81$1.8120,800——
1976-02-10$1.77$1.774,800——
1976-02-09$1.75$1.754,800——
1976-02-06$1.73$1.736,400——
1976-02-05$1.73$1.736,400——
1976-02-04$1.72$1.726,400——
1976-02-03$1.72$1.7220,800——
1976-02-02$1.72$1.723,200——
1976-01-30$1.72$1.728,000——
1976-01-29$1.70$1.7030,400——
1976-01-28$1.70$1.7014,400——
1976-01-27$1.67$1.673,200——
1976-01-26$1.69$1.6912,800——
1976-01-23$1.70$1.708,000——
1976-01-22$1.66$1.664,800——
1976-01-21$1.66$1.666,400——
1976-01-20$1.66$1.664,800——
1976-01-19$1.66$1.664,800——
1976-01-16$1.63$1.628,000——
1976-01-15$1.66$1.6611,200——
1976-01-14$1.66$1.666,400——
1976-01-13$1.63$1.624,800——
1976-01-12$1.63$1.6214,400——
1976-01-09$1.59$1.591,600——
1976-01-08$1.59$1.598,000——
1976-01-07$1.59$1.5917,600——
1976-01-06$1.59$1.591,600——
1976-01-05$1.58$1.581,600——
1976-01-02$1.58$1.583,200——