NYSE:UAN | Historical Stock Price | CVR PARTNERS, LP

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
2011-04-08 to 2026-09-09
Data captured

Stock Price Chart

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

$6.37$15.52$37.82$92.20$224.74$547.842011-04-082026-08-27

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

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$82.69$157.9227,200——
2021-12-30$83.04$158.5953,700——
2021-12-29$85.01$162.3541,800——
2021-12-28$82.71$157.9630,900——
2021-12-27$81.65$155.9441,700——
2021-12-23$79.77$152.3528,000——
2021-12-22$80.32$153.4050,700——
2021-12-21$78.97$150.8254,300——
2021-12-20$77.91$148.7927,700——
2021-12-17$77.23$147.4959,100——
2021-12-16$77.32$147.6739,100——
2021-12-15$77.55$148.1154,300——
2021-12-14$78.67$150.2442,200——
2021-12-13$76.32$145.7638,700——
2021-12-10$78.96$150.8026,900——
2021-12-09$75.93$145.0144,200——
2021-12-08$75.71$144.5948,700——
2021-12-07$76.26$145.6442,900——
2021-12-06$77.48$147.9735,400——
2021-12-03$76.10$145.3425,600——
2021-12-02$77.94$148.8520,300——
2021-12-01$76.00$145.1516,600——
2021-11-30$77.05$147.1535,800——
2021-11-29$78.00$148.9733,200——
2021-11-26$78.94$150.7624,300——
2021-11-24$79.55$151.9327,300——
2021-11-23$80.71$154.1427,600——
2021-11-22$81.11$154.9058,800——
2021-11-19$82.24$157.0667,600——
2021-11-18$79.51$151.85105,800——
2021-11-17$76.27$145.6617,400——
2021-11-16$76.90$146.8667,900——
2021-11-15$77.07$147.1977,400——
2021-11-12$76.81$146.6951,300——
2021-11-11$76.85$146.7779,000——
2021-11-10$76.68$146.44124,900——
2021-11-09$80.16$147.49138,700——
2021-11-08$79.92$147.0576,500——
2021-11-05$80.01$147.2240,600——
2021-11-04$80.08$147.3560,900——
2021-11-03$80.24$147.6428,200——
2021-11-02$79.09$145.5361,000——
2021-11-01$80.87$148.8098,500——
2021-10-29$79.09$145.5328,200——
2021-10-28$78.99$145.3438,300——
2021-10-27$80.51$148.1424,200——
2021-10-26$81.45$149.8715,400——
2021-10-25$81.62$150.1825,300——
2021-10-22$81.56$150.0734,100——
2021-10-21$80.74$148.5623,800——
2021-10-20$81.39$149.7622,100——
2021-10-19$80.68$148.4517,100——
2021-10-18$81.56$150.0722,500——
2021-10-15$80.05$147.2948,400——
2021-10-14$80.47$148.0623,100——
2021-10-13$79.95$147.1140,200——
2021-10-12$80.70$148.4986,600——
2021-10-11$85.11$156.60115,600——
2021-10-08$81.07$149.17197,600——
2021-10-07$80.10$147.3857,400——
2021-10-06$82.20$151.2562,900——
2021-10-05$81.66$150.2579,700——
2021-10-04$76.52$140.80121,200——
2021-10-01$73.72$135.6492,000——
2021-09-30$69.70$128.2548,700——
2021-09-29$68.49$126.0218,800——
2021-09-28$68.77$126.5427,300——
2021-09-27$68.54$126.1149,000——
2021-09-24$69.07$127.0940,600——
2021-09-23$67.48$124.1681,700——
2021-09-22$64.69$119.0346,100——
2021-09-21$62.94$115.8128,200——
2021-09-20$62.98$115.8846,000——
2021-09-17$62.48$114.9627,100——
2021-09-16$60.84$111.9519,400——
2021-09-15$61.00$112.2428,300——
2021-09-14$60.73$111.7423,200——
2021-09-13$61.49$113.1413,200——
2021-09-10$60.23$110.8228,700——
2021-09-09$59.52$109.528,100——
2021-09-08$59.08$108.717,900——
2021-09-07$59.42$109.3314,200——
2021-09-03$59.54$109.5525,500——
2021-09-02$59.11$108.7621,500——
2021-09-01$59.22$108.9619,200——
2021-08-31$57.39$105.6045,100——
2021-08-30$56.82$104.5517,900——
2021-08-27$58.26$107.2034,400——
2021-08-26$54.35$100.0037,500——
2021-08-25$54.07$99.4923,400——
2021-08-24$53.65$98.7260,100——
2021-08-23$55.21$101.5933,200——
2021-08-20$53.96$99.2941,600——
2021-08-19$52.03$95.7461,600——
2021-08-18$56.58$104.1118,400——
2021-08-17$56.35$103.6857,600——
2021-08-16$57.07$105.0134,600——
2021-08-13$59.33$109.1759,500——
2021-08-12$57.80$106.3559,800——
2021-08-11$55.51$98.9745,600——
2021-08-10$53.31$95.0537,400——
2021-08-09$51.66$92.1148,800——
2021-08-06$55.09$98.2232,800——
2021-08-05$54.60$97.3524,700——
2021-08-04$54.21$96.6672,700——
2021-08-03$57.61$102.72211,800——
2021-08-02$69.00$123.03183,200——
2021-07-30$64.51$115.0247,400——
2021-07-29$64.54$115.0740,800——
2021-07-28$63.49$113.2077,100——
2021-07-27$62.16$110.8327,100——
2021-07-26$62.50$111.4441,500——
2021-07-23$59.48$106.059,300——
2021-07-22$59.79$106.6011,800——
2021-07-21$60.00$106.9829,600——
2021-07-20$58.68$104.6326,000——
2021-07-19$55.99$99.8350,500——
2021-07-16$57.57$102.6551,200——
2021-07-15$57.78$103.02102,000——
2021-07-14$61.71$110.0319,200——
2021-07-13$62.83$112.0315,300——
2021-07-12$63.29$112.858,400——
2021-07-09$64.24$114.5412,500——
2021-07-08$62.19$110.8822,800——
2021-07-07$63.87$113.8817,500——
2021-07-06$63.36$112.9725,100——
2021-07-02$64.76$115.4717,000——
2021-07-01$65.25$116.3477,900——
2021-06-30$61.93$110.4240,900——
2021-06-29$59.27$105.6817,400——
2021-06-28$58.26$103.8848,700——
2021-06-25$58.29$103.9335,500——
2021-06-24$59.51$106.1122,800——
2021-06-23$59.50$106.0934,900——
2021-06-22$60.00$106.9836,800——
2021-06-21$60.00$106.9841,800——
2021-06-18$59.06$105.3020,000——
2021-06-17$60.15$107.2545,800——
2021-06-16$62.34$111.1553,300——
2021-06-15$63.00$112.3328,000——
2021-06-14$63.08$112.4742,900——
2021-06-11$65.72$117.1825,300——
2021-06-10$66.78$119.0739,700——
2021-06-09$67.50$120.3542,400——
2021-06-08$65.59$116.95140,200——
2021-06-07$63.52$113.2641,900——
2021-06-04$63.99$114.0931,100——
2021-06-03$62.75$111.8828,000——
2021-06-02$63.00$112.3363,700——
2021-06-01$61.54$109.7357,500——
2021-05-28$59.49$106.0758,800——
2021-05-27$59.36$105.84102,000——
2021-05-26$63.80$113.7542,400——
2021-05-25$61.00$108.7650,400——
2021-05-24$62.79$111.95230,000——
2021-05-21$60.34$107.5982,100——
2021-05-20$60.65$108.1448,000——
2021-05-19$55.94$99.7423,800——
2021-05-18$57.29$102.1543,000——
2021-05-17$59.29$105.7153,900——
2021-05-14$52.97$94.4428,400——
2021-05-13$50.96$90.8632,900——
2021-05-12$52.41$93.4523,300——
2021-05-11$53.39$95.1952,000——
2021-05-10$53.27$94.9844,200——
2021-05-07$57.81$103.0726,300——
2021-05-06$54.34$96.8937,000——
2021-05-05$56.66$101.0252,400——
2021-05-04$55.74$99.38189,400——
2021-05-03$58.22$103.8178,200——
2021-04-30$56.01$99.8737,900——
2021-04-29$57.28$102.1353,000——
2021-04-28$58.63$104.54173,700——
2021-04-27$58.85$104.93127,300——
2021-04-26$52.70$93.9698,600——
2021-04-23$47.12$84.0148,000——
2021-04-22$46.98$83.7632,500——
2021-04-21$44.79$79.8637,900——
2021-04-20$42.44$75.6770,200——
2021-04-19$44.66$79.6336,600——
2021-04-16$46.20$82.3724,400——
2021-04-15$46.19$82.3624,700——
2021-04-14$45.45$81.0436,400——
2021-04-13$42.69$76.1294,600——
2021-04-12$45.13$80.4760,600——
2021-04-09$48.05$85.6727,500——
2021-04-08$47.50$84.6936,800——
2021-04-07$47.26$84.2673,900——
2021-04-06$49.89$88.9590,600——
2021-04-05$46.36$82.66142,600——
2021-04-01$45.00$80.23145,700——
2021-03-31$40.35$71.9494,300——
2021-03-30$38.70$69.0086,200——
2021-03-29$36.75$65.52132,100——
2021-03-26$34.57$61.6446,000——
2021-03-25$34.39$61.3242,100——
2021-03-24$35.10$62.5863,800——
2021-03-23$34.90$62.2359,300——
2021-03-22$36.89$65.77112,000——
2021-03-19$36.48$65.0435,500——
2021-03-18$34.98$62.3739,000——
2021-03-17$35.76$63.7652,000——
2021-03-16$35.93$64.06134,000——
2021-03-15$35.85$63.92371,300——
2021-03-12$29.79$53.1253,900——
2021-03-11$28.30$50.4640,200——
2021-03-10$27.48$49.0019,900——
2021-03-09$26.57$47.3734,700——
2021-03-08$27.77$49.5128,000——
2021-03-05$26.00$46.3642,100——
2021-03-04$24.25$43.2451,600——
2021-03-03$25.25$45.0217,700——
2021-03-02$25.48$45.4323,700——
2021-03-01$24.10$42.9742,500——
2021-02-26$25.88$46.1439,600——
2021-02-25$25.55$45.5631,000——
2021-02-24$26.80$47.7893,100——
2021-02-23$24.39$43.4964,300——
2021-02-22$24.00$42.7971,400——
2021-02-19$23.00$41.0168,600——
2021-02-18$22.49$40.1056,900——
2021-02-17$21.51$38.3520,100——
2021-02-16$22.41$39.9631,100——
2021-02-12$22.00$39.2345,400——
2021-02-11$21.60$38.5130,200——
2021-02-10$22.40$39.9439,600——
2021-02-09$21.00$37.4433,100——
2021-02-08$20.86$37.1938,000——
2021-02-05$20.81$37.1028,900——
2021-02-04$21.69$38.6723,900——
2021-02-03$20.48$36.5242,700——
2021-02-02$18.76$33.4529,400——
2021-02-01$17.98$32.0637,900——
2021-01-29$15.66$27.9229,300——
2021-01-28$15.47$27.5822,000——
2021-01-27$14.78$26.3526,700——
2021-01-26$15.12$26.9647,600——
2021-01-25$15.47$27.5817,200——
2021-01-22$15.95$28.4412,900——
2021-01-21$15.52$27.6770,400——
2021-01-20$17.12$30.5221,000——
2021-01-19$16.95$30.2213,800——
2021-01-15$17.01$30.3324,400——
2021-01-14$17.28$30.8136,300——
2021-01-13$16.80$29.9514,600——
2021-01-12$17.60$31.3820,900——
2021-01-11$17.40$31.0217,200——
2021-01-08$17.44$31.1014,000——
2021-01-07$17.94$31.9944,600——
2021-01-06$18.13$32.3373,500——
2021-01-05$16.05$28.6220,400——
2021-01-04$15.23$27.1525,600——