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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$18.26$58.76150,200——
2011-12-29$18.54$59.67103,000——
2011-12-28$18.35$59.05155,300——
2011-12-27$18.68$60.12133,400——
2011-12-23$18.35$59.05149,200——
2011-12-22$17.86$57.48281,800——
2011-12-21$18.16$58.44227,600——
2011-12-20$18.25$58.73195,900——
2011-12-19$17.78$57.22176,600——
2011-12-16$18.02$57.99267,700——
2011-12-15$18.03$58.02217,100——
2011-12-14$17.72$57.03202,100——
2011-12-13$17.94$57.73172,200——
2011-12-12$17.97$57.83143,500——
2011-12-09$18.05$58.09254,500——
2011-12-08$17.79$57.25186,100——
2011-12-07$18.39$59.18140,100——
2011-12-06$18.42$59.28174,900——
2011-12-05$18.53$59.63208,100——
2011-12-02$18.29$58.86146,400——
2011-12-01$18.39$59.18179,400——
2011-11-30$18.43$59.31387,000——
2011-11-29$17.88$57.54216,200——
2011-11-28$17.82$57.35296,400——
2011-11-25$17.47$56.22110,100——
2011-11-23$17.62$56.70132,700——
2011-11-22$17.97$57.83114,600——
2011-11-21$18.19$58.54176,700——
2011-11-18$18.64$59.99177,000——
2011-11-17$18.63$59.96169,300——
2011-11-16$18.66$60.05199,100——
2011-11-15$18.82$60.57204,500——
2011-11-14$18.49$59.50255,500——
2011-11-11$18.66$60.05171,900——
2011-11-10$18.34$59.02133,800——
2011-11-09$18.17$58.47217,100——
2011-11-08$18.69$60.15234,300——
2011-11-07$18.60$59.86204,500——
2011-11-04$18.57$59.76289,700——
2011-11-03$18.65$60.02368,600——
2011-11-02$18.63$59.46233,500——
2011-11-01$18.22$58.15282,300——
2011-10-31$18.57$59.27430,700——
2011-10-28$18.88$60.26372,200——
2011-10-27$18.94$60.45557,800——
2011-10-26$18.51$59.08370,300——
2011-10-25$18.12$57.83440,900——
2011-10-24$18.67$59.59337,400——
2011-10-21$18.32$58.47224,300——
2011-10-20$18.00$57.45220,200——
2011-10-19$18.15$57.93216,200——
2011-10-18$18.15$57.93193,000——
2011-10-17$17.83$56.91195,900——
2011-10-14$18.22$58.15184,000——
2011-10-13$18.12$57.83431,300——
2011-10-12$17.86$57.00253,100——
2011-10-11$17.84$56.94340,900——
2011-10-10$18.00$57.45253,900——
2011-10-07$17.68$56.43279,200——
2011-10-06$17.95$57.29230,000——
2011-10-05$17.65$56.33157,600——
2011-10-04$17.62$56.24398,700——
2011-10-03$17.00$54.26418,800——
2011-09-30$17.71$56.52416,300——
2011-09-29$17.67$56.40233,700——
2011-09-28$17.19$54.86256,400——
2011-09-27$17.61$56.20264,100——
2011-09-26$17.22$54.96298,600——
2011-09-23$17.19$54.86330,200——
2011-09-22$16.98$54.19467,500——
2011-09-21$17.16$54.77249,200——
2011-09-20$17.77$56.71143,800——
2011-09-19$17.81$56.84164,500——
2011-09-16$18.05$57.61294,000——
2011-09-15$18.11$57.80147,700——
2011-09-14$17.98$57.39256,700——
2011-09-13$17.69$56.46246,200——
2011-09-12$17.61$56.20236,300——
2011-09-09$17.50$55.85272,800——
2011-09-08$18.07$57.67186,700——
2011-09-07$18.29$58.37204,400——
2011-09-06$17.97$57.35202,300——
2011-09-02$18.05$57.61208,300——
2011-09-01$18.55$59.20239,800——
2011-08-31$18.88$60.26240,500——
2011-08-30$18.80$60.00334,100——
2011-08-29$18.75$59.84255,500——
2011-08-26$18.28$58.34159,300——
2011-08-25$18.08$57.70158,700——
2011-08-24$18.41$58.76190,800——
2011-08-23$18.05$57.61440,300——
2011-08-22$17.60$56.17298,100——
2011-08-19$17.67$56.40339,800——
2011-08-18$17.85$56.97410,300——
2011-08-17$18.33$58.50160,400——
2011-08-16$18.30$58.41156,900——
2011-08-15$18.40$58.73188,700——
2011-08-12$18.02$57.51385,400——
2011-08-11$18.24$58.22418,100——
2011-08-10$17.38$55.47624,800——
2011-08-09$18.35$58.57725,700——
2011-08-08$16.89$53.91600,000——
2011-08-05$18.09$57.74356,700——
2011-08-04$17.94$57.26360,400——
2011-08-03$18.36$58.11233,800——
2011-08-02$18.13$57.38140,900——
2011-08-01$18.40$58.23182,600——
2011-07-29$18.31$57.95208,100——
2011-07-28$18.41$58.26146,500——
2011-07-27$18.49$58.52214,200——
2011-07-26$18.83$59.59120,700——
2011-07-25$18.96$60.01178,500——
2011-07-22$19.13$60.54150,200——
2011-07-21$19.21$60.80243,300——
2011-07-20$18.95$59.97169,700——
2011-07-19$18.98$60.07144,000——
2011-07-18$18.75$59.34128,000——
2011-07-15$19.12$60.51316,000——
2011-07-14$18.99$60.10539,200——
2011-07-13$19.01$60.16451,800——
2011-07-12$18.73$59.28180,300——
2011-07-11$18.67$59.09172,700——
2011-07-08$18.89$59.78317,200——
2011-07-07$18.94$59.94232,100——
2011-07-06$18.75$59.34146,300——
2011-07-05$18.67$59.09280,600——
2011-07-01$18.76$59.37289,100——
2011-06-30$18.71$59.21292,200——
2011-06-29$18.60$58.87237,100——
2011-06-28$18.47$58.45261,200——
2011-06-27$18.33$58.01365,100——
2011-06-24$18.24$57.73676,300——
2011-06-23$18.21$57.63503,100——
2011-06-22$17.97$56.87430,600——
2011-06-21$18.37$58.14413,600——
2011-06-20$18.31$57.95235,800——
2011-06-17$18.14$57.41410,900——
2011-06-16$18.08$57.22287,700——
2011-06-15$17.90$56.65270,100——
2011-06-14$18.09$57.25535,000——
2011-06-13$17.91$56.68238,400——
2011-06-10$17.80$56.32199,400——
2011-06-09$17.90$56.65246,600——
2011-06-08$18.03$57.05175,000——
2011-06-07$18.08$57.20248,200——
2011-06-06$18.07$57.19234,000——
2011-06-03$18.14$57.39349,800——
2011-06-02$18.41$58.26245,000——
2011-06-01$18.58$58.79210,200——
2011-05-31$18.92$59.88366,200——
2011-05-27$18.68$59.14136,600——
2011-05-26$18.62$58.93193,200——
2011-05-25$18.51$58.58159,000——
2011-05-24$18.38$58.15218,200——
2011-05-23$18.46$58.42137,200——
2011-05-20$18.64$58.98205,000——
2011-05-19$18.58$58.82178,000——
2011-05-18$18.56$58.74241,600——
2011-05-17$18.34$58.06270,800——
2011-05-16$18.24$57.71198,000——
2011-05-13$18.41$58.25131,800——
2011-05-12$18.60$58.87198,000——
2011-05-11$18.38$58.15172,000——
2011-05-10$18.71$59.20169,600——
2011-05-09$18.40$58.22180,000——
2011-05-06$18.25$57.74205,000——
2011-05-05$18.32$57.98214,400——
2011-05-04$18.65$58.52164,000——
2011-05-03$18.83$59.09154,000——
2011-05-02$18.83$59.10156,000——
2011-04-29$18.86$59.20202,000——
2011-04-28$18.86$59.2086,400——
2011-04-27$18.74$58.80113,600——
2011-04-26$18.61$58.41161,000——
2011-04-25$18.37$57.66183,200——
2011-04-21$18.37$57.64204,800——
2011-04-20$18.45$57.91308,400——
2011-04-19$18.46$57.92198,400——
2011-04-18$18.87$59.21325,000——
2011-04-15$18.83$59.10239,000——
2011-04-14$18.54$58.18132,600——
2011-04-13$18.36$57.63211,000——
2011-04-12$18.20$57.11203,400——
2011-04-11$18.54$58.19126,800——
2011-04-08$18.65$58.54115,800——
2011-04-07$18.79$58.96141,200——
2011-04-06$19.03$59.73381,000——
2011-04-05$18.79$58.96192,200——
2011-04-04$18.78$58.94150,600——
2011-04-01$18.68$58.65132,400——
2011-03-31$18.58$58.33163,600——
2011-03-30$18.50$58.08196,200——
2011-03-29$18.37$57.66157,800——
2011-03-28$17.99$56.47130,600——
2011-03-25$18.05$56.65119,000——
2011-03-24$18.00$56.50134,200——
2011-03-23$17.96$56.37130,000——
2011-03-22$17.99$56.47103,200——
2011-03-21$17.99$56.47233,800——
2011-03-18$17.74$55.68331,200——
2011-03-17$17.38$54.53188,200——
2011-03-16$17.43$54.71304,000——
2011-03-15$17.46$54.79427,000——
2011-03-14$17.62$55.29229,800——
2011-03-11$17.58$55.19210,400——
2011-03-10$17.52$54.99244,000——
2011-03-09$17.95$56.34125,000——
2011-03-08$17.87$56.09164,600——
2011-03-07$17.59$55.21226,200——
2011-03-04$17.72$55.60260,000——
2011-03-03$17.93$56.28325,200——
2011-03-02$17.56$55.12299,400——
2011-03-01$17.43$54.72499,400——
2011-02-28$17.64$55.37273,800——
2011-02-25$17.57$55.13601,800——
2011-02-24$17.67$55.46937,400——
2011-02-23$18.04$56.61262,800——
2011-02-22$18.35$57.60200,800——
2011-02-18$18.41$57.78219,800——
2011-02-17$18.23$57.22116,600——
2011-02-16$18.14$56.94145,400——
2011-02-15$18.00$56.51114,200——
2011-02-14$18.05$56.6561,200——
2011-02-11$18.02$56.5695,400——
2011-02-10$17.92$56.25150,000——
2011-02-09$17.88$56.12183,200——
2011-02-08$17.93$56.2993,000——
2011-02-07$18.06$56.68147,200——
2011-02-04$17.83$55.98247,800——
2011-02-03$17.63$55.32468,800——
2011-02-02$18.16$56.50186,400——
2011-02-01$18.19$56.61246,600——
2011-01-31$18.25$56.80203,400——
2011-01-28$18.29$56.92264,000——
2011-01-27$18.76$58.40291,600——
2011-01-26$19.05$59.29165,200——
2011-01-25$18.92$58.8699,200——
2011-01-24$18.76$58.40148,000——
2011-01-21$18.63$57.98216,800——
2011-01-20$18.75$58.35121,000——
2011-01-19$18.82$58.55382,800——
2011-01-18$18.76$58.38183,800——
2011-01-14$18.84$58.6387,600——
2011-01-13$18.60$57.88146,800——
2011-01-12$18.72$58.26124,000——
2011-01-11$18.63$57.9677,600——
2011-01-10$18.71$58.21135,800——
2011-01-07$18.68$58.13119,000——
2011-01-06$18.62$57.95195,800——
2011-01-05$18.74$58.32159,800——
2011-01-04$18.71$58.23172,000——
2011-01-03$18.83$58.60106,200——