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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.35$61.13263,900——
2012-12-28$18.21$60.66163,200——
2012-12-27$18.22$60.69138,500——
2012-12-26$18.26$60.83120,200——
2012-12-24$18.25$60.79123,100——
2012-12-21$18.19$60.59710,500——
2012-12-20$18.29$60.93136,900——
2012-12-19$18.15$60.46158,200——
2012-12-18$18.34$61.09131,600——
2012-12-17$18.23$60.73183,000——
2012-12-14$17.96$59.83122,600——
2012-12-13$18.02$60.03133,000——
2012-12-12$18.02$60.03124,900——
2012-12-11$18.14$60.43185,100——
2012-12-10$18.02$60.03122,500——
2012-12-07$17.97$59.86124,400——
2012-12-06$17.98$59.89158,000——
2012-12-05$17.96$59.83167,800——
2012-12-04$17.97$59.86107,400——
2012-12-03$17.98$59.89124,700——
2012-11-30$18.00$59.96187,600——
2012-11-29$17.99$59.93149,700——
2012-11-28$17.88$59.56172,500——
2012-11-27$17.71$58.99134,300——
2012-11-26$17.67$58.86164,200——
2012-11-23$17.50$58.29105,800——
2012-11-21$17.42$58.03110,500——
2012-11-20$17.39$57.93163,300——
2012-11-19$17.29$57.59184,100——
2012-11-16$17.28$57.56268,300——
2012-11-15$17.22$57.36207,600——
2012-11-14$17.35$57.79137,700——
2012-11-13$17.48$58.23137,000——
2012-11-12$17.60$58.63143,400——
2012-11-09$17.61$58.66217,900——
2012-11-08$17.43$58.06226,200——
2012-11-07$17.43$58.06819,500——
2012-11-06$18.59$61.40332,800——
2012-11-05$18.11$59.81142,500——
2012-11-02$18.06$59.65150,000——
2012-11-01$18.31$60.47100,000——
2012-10-31$18.42$60.84136,900——
2012-10-26$18.43$60.8776,200——
2012-10-25$18.47$61.00103,700——
2012-10-24$18.33$60.5481,700——
2012-10-23$18.37$60.67137,600——
2012-10-22$18.51$61.13108,900——
2012-10-19$18.51$61.13206,600——
2012-10-18$18.74$61.8987,100——
2012-10-17$18.89$62.3985,700——
2012-10-16$18.74$61.89139,200——
2012-10-15$18.58$61.37163,700——
2012-10-12$18.58$61.37116,800——
2012-10-11$18.60$61.43106,400——
2012-10-10$18.60$61.43132,000——
2012-10-09$18.57$61.33157,100——
2012-10-08$18.67$61.6689,800——
2012-10-05$18.59$61.40195,600——
2012-10-04$18.82$62.1694,300——
2012-10-03$18.66$61.6379,000——
2012-10-02$18.64$61.56160,000——
2012-10-01$18.51$61.13150,000——
2012-09-28$18.65$61.60137,100——
2012-09-27$18.47$61.00125,600——
2012-09-26$18.60$61.4399,200——
2012-09-25$18.56$61.30157,800——
2012-09-24$18.78$62.03163,300——
2012-09-21$18.44$60.90263,600——
2012-09-20$18.37$60.67143,400——
2012-09-19$18.33$60.54145,600——
2012-09-18$18.36$60.64137,100——
2012-09-17$18.35$60.61121,000——
2012-09-14$18.41$60.80222,600——
2012-09-13$18.55$61.27217,000——
2012-09-12$18.11$59.81289,800——
2012-09-11$18.34$60.57118,000——
2012-09-10$18.38$60.7198,000——
2012-09-07$18.31$60.47177,400——
2012-09-06$18.54$61.23161,200——
2012-09-05$18.36$60.64151,400——
2012-09-04$18.50$61.10249,900——
2012-08-31$18.29$60.41153,800——
2012-08-30$18.28$60.37242,900——
2012-08-29$18.72$61.83101,700——
2012-08-28$18.65$61.60182,200——
2012-08-27$18.62$61.50132,600——
2012-08-24$18.61$61.46231,400——
2012-08-23$18.62$61.50101,100——
2012-08-22$18.76$61.96252,800——
2012-08-21$18.91$62.46114,600——
2012-08-20$18.93$62.52126,700——
2012-08-17$19.00$62.75173,600——
2012-08-16$18.87$62.32141,400——
2012-08-15$18.75$61.93125,200——
2012-08-14$18.75$61.93132,600——
2012-08-13$18.74$61.89154,600——
2012-08-10$18.80$62.09129,600——
2012-08-09$18.78$62.03234,000——
2012-08-08$18.57$61.33229,400——
2012-08-07$18.66$61.63217,600——
2012-08-06$18.59$61.40145,700——
2012-08-03$18.65$61.60301,500——
2012-08-02$18.06$59.65264,300——
2012-08-01$18.33$60.02285,400——
2012-07-31$18.47$60.48260,500——
2012-07-30$18.72$61.30263,300——
2012-07-27$18.65$61.07212,100——
2012-07-26$18.34$60.05247,600——
2012-07-25$18.65$61.07248,700——
2012-07-24$18.63$61.00161,000——
2012-07-23$18.64$61.03186,700——
2012-07-20$18.77$61.46249,400——
2012-07-19$18.80$61.56281,700——
2012-07-18$18.83$61.66146,200——
2012-07-17$18.79$61.52218,200——
2012-07-16$18.80$61.56188,900——
2012-07-13$19.00$62.21211,800——
2012-07-12$18.79$61.52103,200——
2012-07-11$18.85$61.72115,600——
2012-07-10$18.77$61.46123,000——
2012-07-09$18.71$61.26109,900——
2012-07-06$18.69$61.20127,200——
2012-07-05$18.93$61.98159,200——
2012-07-03$18.88$61.82140,800——
2012-07-02$18.51$60.61234,800——
2012-06-29$18.47$60.48201,000——
2012-06-28$18.46$60.44165,400——
2012-06-27$18.35$60.08205,800——
2012-06-26$17.96$58.81225,100——
2012-06-25$17.76$58.15154,200——
2012-06-22$17.93$58.71777,100——
2012-06-21$17.70$57.96162,600——
2012-06-20$17.90$58.61142,900——
2012-06-19$17.99$58.90288,000——
2012-06-18$17.95$58.77122,600——
2012-06-15$17.85$58.45489,500——
2012-06-14$17.89$58.58111,800——
2012-06-13$17.72$58.02161,600——
2012-06-12$17.65$57.79189,100——
2012-06-11$17.57$57.53209,100——
2012-06-08$17.85$58.45250,900——
2012-06-07$17.65$57.79167,900——
2012-06-06$17.72$58.02136,200——
2012-06-05$17.56$57.50155,600——
2012-06-04$17.46$57.17145,900——
2012-06-01$17.36$56.84172,600——
2012-05-31$17.41$57.01210,900——
2012-05-30$17.31$56.68183,300——
2012-05-29$17.57$57.53165,000——
2012-05-25$17.61$57.66160,300——
2012-05-24$17.80$58.28143,500——
2012-05-23$17.63$57.73216,000——
2012-05-22$17.56$57.50195,000——
2012-05-21$17.62$57.69178,300——
2012-05-18$17.47$57.20280,900——
2012-05-17$17.48$57.23262,400——
2012-05-16$17.62$57.69189,100——
2012-05-15$17.69$57.92210,000——
2012-05-14$17.62$57.69171,900——
2012-05-11$17.77$58.18284,000——
2012-05-10$17.81$58.32201,000——
2012-05-09$17.48$57.23301,300——
2012-05-08$17.66$57.82272,800——
2012-05-07$17.68$57.89209,000——
2012-05-04$17.63$57.73295,900——
2012-05-03$17.65$57.79274,100——
2012-05-02$17.86$57.96317,100——
2012-05-01$18.02$58.48283,500——
2012-04-30$18.11$58.77277,000——
2012-04-27$18.25$59.23310,500——
2012-04-26$17.96$58.29150,000——
2012-04-25$17.97$58.32218,800——
2012-04-24$17.80$57.77376,000——
2012-04-23$17.51$56.83238,800——
2012-04-20$17.75$57.60218,600——
2012-04-19$17.60$57.12299,700——
2012-04-18$17.56$56.99935,200——
2012-04-17$17.80$57.77207,400——
2012-04-16$17.64$57.25140,700——
2012-04-13$17.51$56.83214,100——
2012-04-12$17.66$57.31205,300——
2012-04-11$17.62$57.18234,400——
2012-04-10$17.55$56.96317,600——
2012-04-09$17.74$57.57254,400——
2012-04-05$17.94$58.22234,600——
2012-04-04$18.00$58.42299,800——
2012-04-03$18.34$59.52236,500——
2012-04-02$18.33$59.49241,200——
2012-03-30$18.21$59.10213,100——
2012-03-29$18.25$59.23206,400——
2012-03-28$18.22$59.13239,400——
2012-03-27$18.39$59.68262,800——
2012-03-26$18.34$59.52346,700——
2012-03-23$18.23$59.16207,100——
2012-03-22$18.11$58.77233,800——
2012-03-21$18.10$58.74207,800——
2012-03-20$18.22$59.13252,200——
2012-03-19$18.36$59.58246,500——
2012-03-16$18.22$59.13714,900——
2012-03-15$18.37$59.62199,600——
2012-03-14$18.31$59.42315,000——
2012-03-13$18.68$60.62260,000——
2012-03-12$18.47$59.94246,800——
2012-03-09$18.43$59.81237,600——
2012-03-08$18.26$59.26390,400——
2012-03-07$18.12$58.81460,000——
2012-03-06$17.98$58.35425,600——
2012-03-05$18.20$59.07732,400——
2012-03-02$18.13$58.84815,100——
2012-03-01$18.24$59.20751,400——
2012-02-29$19.21$62.341,704,200——
2012-02-28$18.56$60.23208,600——
2012-02-27$18.69$60.66206,000——
2012-02-24$18.86$61.21168,900——
2012-02-23$18.84$61.14165,500——
2012-02-22$18.44$59.84182,400——
2012-02-21$18.65$60.53186,000——
2012-02-17$18.62$60.43207,400——
2012-02-16$18.78$60.95163,100——
2012-02-15$18.45$59.88222,200——
2012-02-14$18.58$60.30177,400——
2012-02-13$18.48$59.97180,900——
2012-02-10$18.29$59.36266,700——
2012-02-09$18.78$60.95174,800——
2012-02-08$18.96$61.53153,100——
2012-02-07$18.84$61.14103,800——
2012-02-06$18.69$60.66168,100——
2012-02-03$18.78$60.95204,200——
2012-02-02$18.77$60.92170,000——
2012-02-01$18.90$60.82321,200——
2012-01-31$18.45$59.381,214,800——
2012-01-30$18.05$58.09530,600——
2012-01-27$18.40$59.22361,900——
2012-01-26$18.55$59.70264,300——
2012-01-25$18.36$59.09233,400——
2012-01-24$18.12$58.31291,600——
2012-01-23$18.24$58.70340,100——
2012-01-20$18.33$58.99246,500——
2012-01-19$18.04$58.06243,600——
2012-01-18$18.15$58.41126,700——
2012-01-17$18.09$58.22178,300——
2012-01-13$17.94$57.73171,600——
2012-01-12$17.91$57.64178,000——
2012-01-11$18.00$57.93243,900——
2012-01-10$17.81$57.32147,700——
2012-01-09$17.83$57.38137,500——
2012-01-06$17.84$57.41189,600——
2012-01-05$17.77$57.19224,300——
2012-01-04$17.85$57.45313,400——
2012-01-03$18.23$58.67211,100——