CMS Energy Corp (CMS) stock
CMSNYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as CMS.PC, CMSA, CMSC, CMSD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 9/304% below fair value
$70.10+0.58 (+0.83%)
Close on Oct 30, 2026Market cap $21.79BP/E 21.1Yield 3.10%
Price history
CMS Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$70.10
+0.83% on the day
52-week range
$62.29 – $80.36
-12.8% from the high
Change over 52 weeks
-4.2%
From $73.21 on Oct 30, 2025
Average volume
3.78M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $70.28 | $70.63 | $69.91 | $70.10 | +0.83% | 4,809,168 |
| Oct 29, 2026 | $68.95 | $70.00 | $68.71 | $69.52 | +1.92% | 5,653,912 |
| Oct 28, 2026 | $68.77 | $69.11 | $68.09 | $68.21 | -1.14% | 3,484,537 |
| Oct 27, 2026 | $69.34 | $70.00 | $68.60 | $69.00 | -0.85% | 5,622,308 |
| Oct 26, 2026 | $69.37 | $69.97 | $69.36 | $69.59 | +0.01% | 4,498,792 |
| Oct 23, 2026 | $70.14 | $70.27 | $69.31 | $69.58 | -1.02% | 3,235,554 |
| Oct 22, 2026 | $68.34 | $70.37 | $68.34 | $70.30 | +3.19% | 4,459,712 |
| Oct 21, 2026 | $68.65 | $68.80 | $68.09 | $68.13 | -0.42% | 3,137,716 |
| Oct 20, 2026 | $67.91 | $68.85 | $67.70 | $68.42 | +1.56% | 3,581,408 |
| Oct 19, 2026 | $68.50 | $68.61 | $67.20 | $67.37 | -1.94% | 4,609,329 |
| Oct 16, 2026 | $67.27 | $68.99 | $66.96 | $68.70 | +2.63% | 7,614,850 |
| Oct 15, 2026 | $67.93 | $67.93 | $66.82 | $66.94 | +0.18% | 5,005,707 |
| Oct 14, 2026 | $66.27 | $66.99 | $65.19 | $66.82 | +0.78% | 4,201,732 |
| Oct 13, 2026 | $66.28 | $66.43 | $64.99 | $66.30 | +0.67% | 3,257,831 |
| Oct 12, 2026 | $65.58 | $65.86 | $65.04 | $65.86 | +0.56% | 3,030,758 |
| Oct 9, 2026 | $65.12 | $65.64 | $65.07 | $65.49 | +0.23% | 2,754,367 |
| Oct 8, 2026 | $65.07 | $65.47 | $64.53 | $65.34 | +0.41% | 3,205,849 |
| Oct 7, 2026 | $65.07 | $65.40 | $64.65 | $65.07 | 0.00% | 3,972,916 |
| Oct 6, 2026 | $64.35 | $65.11 | $64.10 | $65.07 | +1.62% | 3,681,646 |
| Oct 5, 2026 | $63.83 | $64.58 | $63.37 | $64.03 | +0.45% | 5,368,616 |
| Oct 2, 2026 | $64.05 | $64.63 | $63.65 | $63.74 | +0.16% | 5,152,334 |
| Oct 1, 2026 | $62.96 | $63.71 | $62.55 | $63.64 | +0.89% | 5,785,861 |
| Sep 30, 2026 | $63.72 | $63.86 | $63.01 | $63.08 | -0.58% | 4,765,652 |
| Sep 29, 2026 | $62.29 | $63.50 | $62.29 | $63.45 | +1.36% | 6,496,386 |
| Sep 28, 2026 | $63.00 | $63.26 | $62.42 | $62.60 | -0.56% | 4,291,232 |
| Sep 25, 2026 | $62.72 | $63.15 | $62.38 | $62.95 | +0.29% | 3,891,704 |
| Sep 24, 2026 | $63.33 | $63.50 | $62.76 | $62.77 | -0.60% | 5,025,786 |
| Sep 23, 2026 | $64.04 | $64.04 | $62.93 | $63.15 | -1.74% | 4,023,680 |
| Sep 22, 2026 | $64.66 | $65.01 | $64.19 | $64.27 | -0.66% | 4,446,294 |
| Sep 21, 2026 | $65.38 | $65.41 | $64.42 | $64.70 | -0.98% | 2,811,841 |
| Sep 18, 2026 | $65.86 | $65.86 | $65.14 | $65.34 | -1.30% | 5,834,352 |
| Sep 17, 2026 | $66.25 | $66.57 | $65.79 | $66.20 | +0.32% | 3,252,359 |
| Sep 16, 2026 | $66.34 | $66.65 | $65.67 | $65.99 | +0.11% | 2,050,158 |
| Sep 15, 2026 | $66.80 | $66.92 | $65.75 | $65.92 | -1.35% | 2,972,669 |
| Sep 14, 2026 | $67.51 | $67.80 | $66.59 | $66.82 | -0.49% | 3,028,279 |
| Sep 11, 2026 | $68.11 | $68.37 | $67.00 | $67.15 | -0.78% | 2,792,229 |
| Sep 10, 2026 | $68.42 | $68.73 | $67.67 | $67.68 | -0.72% | 2,986,682 |
| Sep 9, 2026 | $68.71 | $68.95 | $67.91 | $68.17 | -0.90% | 2,484,553 |
| Sep 8, 2026 | $68.28 | $69.36 | $68.28 | $68.79 | +0.48% | 3,109,697 |
| Sep 4, 2026 | $68.23 | $69.14 | $68.23 | $68.46 | -0.19% | 3,159,336 |
| Sep 3, 2026 | $68.31 | $68.71 | $68.13 | $68.59 | +0.78% | 3,206,931 |
| Sep 2, 2026 | $67.75 | $68.25 | $67.19 | $68.06 | +0.15% | 2,798,795 |
| Sep 1, 2026 | $68.46 | $68.70 | $67.57 | $67.96 | -0.15% | 2,749,840 |
| Aug 31, 2026 | $67.76 | $68.34 | $67.47 | $68.06 | -0.22% | 3,448,200 |
| Aug 28, 2026 | $68.76 | $68.93 | $67.94 | $68.21 | -0.20% | 2,176,475 |
| Aug 27, 2026 | $68.58 | $68.80 | $68.22 | $68.35 | -1.27% | 2,007,985 |
| Aug 26, 2026 | $68.84 | $69.41 | $68.84 | $69.23 | +0.71% | 2,373,500 |
| Aug 25, 2026 | $68.40 | $69.07 | $68.28 | $68.74 | +0.47% | 2,581,853 |
| Aug 24, 2026 | $68.62 | $68.72 | $67.90 | $68.42 | +0.22% | 3,992,995 |
| Aug 21, 2026 | $70.09 | $70.09 | $68.25 | $68.27 | -2.23% | 3,725,983 |
| Aug 20, 2026 | $70.36 | $70.95 | $69.76 | $69.83 | -1.10% | 4,017,868 |
| Aug 19, 2026 | $71.58 | $71.64 | $70.49 | $70.61 | -0.63% | 2,665,934 |
| Aug 18, 2026 | $72.28 | $72.44 | $70.99 | $71.06 | -0.48% | 4,656,736 |
| Aug 17, 2026 | $71.00 | $71.59 | $70.72 | $71.40 | +0.41% | 4,381,475 |
| Aug 14, 2026 | $70.41 | $71.39 | $70.36 | $71.11 | +0.85% | 2,247,178 |
| Aug 13, 2026 | $70.22 | $70.74 | $70.05 | $70.51 | +0.70% | 3,840,731 |
| Aug 12, 2026 | $69.65 | $70.17 | $69.59 | $70.02 | +0.57% | 5,379,608 |
| Aug 11, 2026 | $69.06 | $69.79 | $68.74 | $69.62 | +0.81% | 4,512,592 |
| Aug 10, 2026 | $70.48 | $70.67 | $68.93 | $69.06 | -2.77% | 3,919,151 |
| Aug 7, 2026 | $70.36 | $71.41 | $69.87 | $71.03 | -0.24% | 3,615,939 |
| Aug 6, 2026 | $72.25 | $72.28 | $70.65 | $71.20 | -0.54% | 3,272,980 |
| Aug 5, 2026 | $71.65 | $72.41 | $70.52 | $71.59 | -0.20% | 2,806,950 |
| Aug 4, 2026 | $71.25 | $72.05 | $70.78 | $71.73 | -0.01% | 4,593,566 |
| Aug 3, 2026 | $72.32 | $72.53 | $71.13 | $71.74 | -0.35% | 4,371,004 |
| Jul 31, 2026 | $72.10 | $72.56 | $71.54 | $71.99 | -0.37% | 4,537,560 |
| Jul 30, 2026 | $73.63 | $74.46 | $71.98 | $72.26 | -2.82% | 3,900,677 |
| Jul 29, 2026 | $74.45 | $75.14 | $73.89 | $74.36 | -0.01% | 3,851,454 |
| Jul 28, 2026 | $74.92 | $76.39 | $74.37 | $74.37 | +0.13% | 4,404,959 |
| Jul 27, 2026 | $74.33 | $75.20 | $73.90 | $74.27 | -0.58% | 3,895,112 |
| Jul 24, 2026 | $74.52 | $75.45 | $74.37 | $74.70 | +0.74% | 4,168,770 |
| Jul 23, 2026 | $73.10 | $74.45 | $73.06 | $74.15 | +0.23% | 4,449,303 |
| Jul 22, 2026 | $73.26 | $74.02 | $72.88 | $73.98 | +2.04% | 4,079,768 |
| Jul 21, 2026 | $72.55 | $72.81 | $71.77 | $72.50 | -0.52% | 5,127,618 |
| Jul 20, 2026 | $73.90 | $74.32 | $72.57 | $72.88 | -1.05% | 2,775,524 |
| Jul 17, 2026 | $75.00 | $75.90 | $73.42 | $73.65 | -0.99% | 3,720,686 |
| Jul 16, 2026 | $74.01 | $75.16 | $73.82 | $74.39 | +0.50% | 4,237,398 |
| Jul 15, 2026 | $75.34 | $75.34 | $73.84 | $74.02 | -1.41% | 2,662,690 |
| Jul 14, 2026 | $75.90 | $76.36 | $74.95 | $75.08 | -0.88% | 2,334,030 |
| Jul 13, 2026 | $75.59 | $76.27 | $75.08 | $75.75 | +0.46% | 2,336,139 |
| Jul 10, 2026 | $75.06 | $75.62 | $74.99 | $75.40 | +0.53% | 2,283,747 |
| Jul 9, 2026 | $76.07 | $76.53 | $74.73 | $75.00 | -1.56% | 3,647,171 |
| Jul 8, 2026 | $77.13 | $77.14 | $75.97 | $76.19 | -1.08% | 4,265,486 |
| Jul 7, 2026 | $77.00 | $78.42 | $76.82 | $77.02 | +0.96% | 3,010,565 |
| Jul 6, 2026 | $78.51 | $78.51 | $76.22 | $76.29 | -1.85% | 1,977,106 |
| Jul 2, 2026 | $76.56 | $77.76 | $76.11 | $77.73 | +2.38% | 1,904,721 |
| Jul 1, 2026 | $76.41 | $77.05 | $75.77 | $75.92 | -0.76% | 4,382,499 |
| Jun 30, 2026 | $77.33 | $77.80 | $76.47 | $76.50 | -1.83% | 3,416,196 |
| Jun 29, 2026 | $78.35 | $78.69 | $77.46 | $77.93 | -1.12% | 3,295,345 |
| Jun 26, 2026 | $77.73 | $78.87 | $77.30 | $78.81 | +2.22% | 4,116,373 |
| Jun 25, 2026 | $75.56 | $77.72 | $75.56 | $77.10 | +0.80% | 4,235,608 |
| Jun 24, 2026 | $75.58 | $76.66 | $75.45 | $76.49 | +1.54% | 3,771,869 |
| Jun 23, 2026 | $74.25 | $75.43 | $73.81 | $75.33 | +2.07% | 3,742,528 |
| Jun 22, 2026 | $73.15 | $74.64 | $73.11 | $73.80 | +0.57% | 3,729,973 |
| Jun 18, 2026 | $73.48 | $74.29 | $73.15 | $73.38 | +0.10% | 4,839,372 |
| Jun 17, 2026 | $73.55 | $74.27 | $72.74 | $73.31 | -0.97% | 2,219,358 |
| Jun 16, 2026 | $73.63 | $74.70 | $73.63 | $74.03 | +0.52% | 2,197,487 |
| Jun 15, 2026 | $73.14 | $74.27 | $72.98 | $73.65 | +0.11% | 2,985,356 |
| Jun 12, 2026 | $73.16 | $73.71 | $72.96 | $73.57 | +0.99% | 2,482,435 |
| Jun 11, 2026 | $73.80 | $74.39 | $72.73 | $72.85 | -0.83% | 4,452,768 |
| Jun 10, 2026 | $73.20 | $73.75 | $72.59 | $73.46 | +1.14% | 4,565,149 |
| Jun 9, 2026 | $71.21 | $72.72 | $71.06 | $72.63 | +2.43% | 5,456,507 |
| Jun 8, 2026 | $71.99 | $72.19 | $70.91 | $70.91 | -1.57% | 3,653,699 |
| Jun 5, 2026 | $70.80 | $72.58 | $70.59 | $72.04 | +2.39% | 4,707,811 |
| Jun 4, 2026 | $69.50 | $70.65 | $68.84 | $70.36 | +0.20% | 4,865,225 |
| Jun 3, 2026 | $71.99 | $73.04 | $70.20 | $70.22 | -2.27% | 6,752,288 |
| Jun 2, 2026 | $71.02 | $71.91 | $70.83 | $71.85 | +1.80% | 3,289,142 |
| Jun 1, 2026 | $72.03 | $72.31 | $70.57 | $70.58 | -2.74% | 2,313,233 |
| May 29, 2026 | $73.59 | $73.59 | $72.17 | $72.57 | -0.82% | 5,780,266 |
| May 28, 2026 | $74.30 | $74.44 | $72.93 | $73.17 | -1.41% | 2,582,923 |
| May 27, 2026 | $75.00 | $75.00 | $73.80 | $74.22 | +0.03% | 2,058,262 |
| May 26, 2026 | $74.63 | $74.75 | $74.17 | $74.20 | -0.44% | 2,017,369 |
| May 22, 2026 | $73.83 | $74.73 | $73.66 | $74.53 | +1.21% | 2,153,930 |
| May 21, 2026 | $72.93 | $73.70 | $72.73 | $73.64 | +0.95% | 2,190,748 |
| May 20, 2026 | $73.49 | $73.73 | $72.72 | $72.95 | -0.49% | 2,188,557 |
| May 19, 2026 | $72.30 | $73.44 | $71.97 | $73.31 | +1.64% | 2,724,137 |
| May 18, 2026 | $72.22 | $72.77 | $71.85 | $72.13 | +0.68% | 2,782,052 |
| May 15, 2026 | $72.85 | $73.18 | $71.53 | $71.64 | -2.21% | 1,985,216 |
| May 14, 2026 | $72.57 | $73.31 | $72.55 | $73.26 | +0.62% | 2,165,539 |
| May 13, 2026 | $72.85 | $72.99 | $72.24 | $72.81 | -0.68% | 2,085,589 |
| May 12, 2026 | $72.78 | $73.61 | $72.52 | $73.31 | +0.16% | 2,265,687 |
| May 11, 2026 | $73.03 | $73.45 | $72.77 | $73.19 | +0.80% | 2,314,498 |
| May 8, 2026 | $73.61 | $73.88 | $72.49 | $72.61 | -1.83% | 2,307,124 |
| May 7, 2026 | $73.85 | $74.22 | $73.41 | $73.96 | -0.12% | 3,132,252 |
| May 6, 2026 | $74.66 | $75.00 | $73.95 | $74.05 | -1.17% | 3,178,826 |
| May 5, 2026 | $75.79 | $76.02 | $74.85 | $74.93 | -1.00% | 2,318,536 |
| May 4, 2026 | $75.56 | $76.43 | $75.09 | $75.69 | -0.45% | 2,919,031 |
| May 1, 2026 | $76.64 | $77.18 | $75.97 | $76.03 | -0.93% | 3,278,677 |
| Apr 30, 2026 | $75.11 | $76.85 | $75.08 | $76.74 | +2.69% | 3,623,038 |
| Apr 29, 2026 | $75.38 | $75.73 | $74.50 | $74.73 | -1.57% | 3,463,193 |
| Apr 28, 2026 | $77.19 | $77.24 | $75.40 | $75.92 | -0.17% | 5,011,384 |
| Apr 27, 2026 | $76.51 | $76.77 | $75.96 | $76.05 | -0.29% | 3,691,670 |
| Apr 24, 2026 | $76.48 | $76.75 | $75.86 | $76.27 | -0.46% | 3,292,525 |
| Apr 23, 2026 | $75.58 | $76.68 | $75.39 | $76.62 | +2.19% | 3,607,676 |
| Apr 22, 2026 | $76.11 | $76.58 | $74.63 | $74.98 | -0.79% | 2,581,429 |
| Apr 21, 2026 | $77.30 | $77.48 | $75.38 | $75.58 | -1.90% | 2,382,163 |
| Apr 20, 2026 | $77.80 | $78.30 | $76.90 | $77.04 | -0.91% | 1,952,670 |
| Apr 17, 2026 | $77.52 | $77.81 | $76.58 | $77.75 | -0.46% | 2,439,355 |
| Apr 16, 2026 | $77.42 | $78.14 | $77.04 | $78.11 | +0.81% | 3,143,261 |
| Apr 15, 2026 | $78.50 | $78.62 | $77.43 | $77.48 | -1.70% | 2,927,669 |
| Apr 14, 2026 | $78.27 | $78.88 | $77.47 | $78.82 | +0.47% | 2,922,446 |
| Apr 13, 2026 | $79.32 | $79.34 | $77.80 | $78.45 | -1.17% | 2,429,115 |
| Apr 10, 2026 | $79.94 | $80.20 | $79.17 | $79.38 | -0.70% | 2,157,354 |
| Apr 9, 2026 | $78.02 | $80.36 | $78.02 | $79.94 | +1.42% | 3,820,789 |
| Apr 8, 2026 | $78.05 | $78.84 | $77.54 | $78.82 | +0.29% | 2,630,867 |
| Apr 7, 2026 | $78.30 | $79.20 | $78.20 | $78.59 | +0.33% | 1,999,300 |
| Apr 6, 2026 | $78.24 | $78.91 | $78.07 | $78.33 | -0.32% | 2,101,957 |
| Apr 2, 2026 | $78.32 | $78.87 | $77.82 | $78.58 | +0.85% | 2,192,951 |
| Apr 1, 2026 | $77.07 | $78.15 | $77.07 | $77.92 | +0.44% | 3,339,350 |
| Mar 31, 2026 | $77.49 | $77.66 | $76.39 | $77.58 | +0.48% | 4,415,248 |
| Mar 30, 2026 | $77.30 | $77.72 | $76.64 | $77.21 | +1.31% | 2,645,019 |
| Mar 27, 2026 | $76.33 | $77.18 | $76.01 | $76.21 | -0.16% | 2,695,630 |
| Mar 26, 2026 | $75.38 | $76.45 | $75.08 | $76.33 | +1.18% | 2,118,096 |
| Mar 25, 2026 | $76.00 | $76.20 | $75.32 | $75.44 | +0.13% | 1,966,714 |
| Mar 24, 2026 | $74.40 | $76.12 | $74.26 | $75.34 | +0.96% | 2,885,084 |
| Mar 23, 2026 | $75.07 | $75.39 | $74.31 | $74.62 | +0.27% | 2,361,554 |
| Mar 20, 2026 | $77.44 | $77.57 | $74.19 | $74.42 | -3.91% | 4,728,864 |
| Mar 19, 2026 | $77.44 | $77.75 | $76.52 | $77.45 | -0.04% | 3,096,766 |
| Mar 18, 2026 | $78.28 | $78.28 | $77.11 | $77.48 | -1.03% | 2,081,865 |
| Mar 17, 2026 | $78.60 | $78.88 | $78.20 | $78.29 | +0.03% | 1,948,521 |
| Mar 16, 2026 | $78.46 | $78.46 | $77.83 | $78.27 | +0.57% | 1,693,805 |
| Mar 13, 2026 | $77.60 | $78.24 | $77.24 | $77.83 | +1.37% | 1,882,955 |
| Mar 12, 2026 | $77.20 | $77.49 | $75.91 | $76.78 | +1.24% | 1,928,873 |
| Mar 11, 2026 | $76.38 | $76.67 | $75.66 | $75.84 | -0.77% | 2,474,481 |
| Mar 10, 2026 | $76.69 | $77.33 | $76.35 | $76.43 | -1.05% | 2,870,063 |
| Mar 9, 2026 | $77.31 | $77.46 | $76.25 | $77.24 | +0.10% | 2,869,168 |
| Mar 6, 2026 | $76.32 | $77.44 | $75.94 | $77.16 | -0.05% | 3,213,633 |
| Mar 5, 2026 | $77.50 | $77.61 | $76.72 | $77.20 | -1.18% | 3,661,473 |
| Mar 4, 2026 | $78.10 | $78.45 | $77.05 | $78.12 | +0.41% | 3,062,345 |
| Mar 3, 2026 | $77.24 | $78.25 | $76.08 | $77.80 | -0.36% | 2,697,596 |
| Mar 2, 2026 | $78.04 | $78.47 | $77.78 | $78.08 | +0.01% | 2,524,898 |
| Feb 27, 2026 | $77.24 | $78.31 | $77.10 | $78.07 | +1.32% | 4,608,218 |
| Feb 26, 2026 | $76.93 | $77.37 | $76.79 | $77.05 | +0.60% | 3,548,711 |
| Feb 25, 2026 | $76.53 | $76.82 | $75.70 | $76.59 | -0.25% | 2,505,454 |
| Feb 24, 2026 | $76.22 | $76.78 | $75.61 | $76.78 | +0.63% | 3,848,572 |
| Feb 23, 2026 | $76.22 | $76.83 | $75.99 | $76.30 | +0.58% | 4,261,515 |
| Feb 20, 2026 | $76.44 | $76.46 | $75.20 | $75.86 | +0.01% | 4,349,796 |
| Feb 19, 2026 | $75.60 | $76.49 | $75.28 | $75.85 | +0.99% | 4,435,105 |
| Feb 18, 2026 | $76.28 | $76.43 | $74.99 | $75.11 | -1.22% | 3,295,701 |
| Feb 17, 2026 | $76.58 | $77.28 | $75.93 | $76.04 | -0.91% | 3,086,836 |
| Feb 13, 2026 | $74.66 | $76.78 | $74.53 | $76.74 | +2.69% | 4,166,471 |
| Feb 12, 2026 | $74.79 | $75.61 | $74.48 | $74.73 | +0.28% | 4,716,848 |
| Feb 11, 2026 | $73.75 | $74.57 | $73.34 | $74.52 | +1.04% | 3,089,716 |
| Feb 10, 2026 | $73.00 | $74.26 | $72.56 | $73.75 | +1.28% | 2,816,519 |
| Feb 9, 2026 | $72.44 | $72.95 | $71.70 | $72.82 | -0.03% | 2,810,976 |
| Feb 6, 2026 | $73.52 | $73.88 | $72.13 | $72.84 | -0.03% | 3,471,846 |
| Feb 5, 2026 | $72.57 | $74.17 | $71.52 | $72.86 | +1.76% | 5,310,305 |
| Feb 4, 2026 | $72.00 | $72.75 | $71.39 | $71.60 | -0.28% | 3,600,926 |
| Feb 3, 2026 | $70.55 | $71.98 | $70.55 | $71.80 | +1.77% | 2,565,686 |
| Feb 2, 2026 | $71.98 | $71.98 | $70.29 | $70.55 | -1.31% | 3,057,082 |
| Jan 30, 2026 | $70.82 | $71.52 | $70.28 | $71.49 | +0.83% | 3,931,092 |
| Jan 29, 2026 | $71.96 | $72.70 | $70.31 | $70.90 | -1.25% | 6,988,089 |
| Jan 28, 2026 | $72.02 | $72.49 | $71.61 | $71.80 | -0.33% | 2,599,274 |
| Jan 27, 2026 | $71.50 | $72.12 | $71.27 | $72.04 | +0.71% | 2,325,968 |
| Jan 26, 2026 | $71.23 | $71.78 | $70.87 | $71.53 | +1.17% | 2,352,118 |
| Jan 23, 2026 | $70.89 | $71.05 | $70.03 | $70.70 | -0.38% | 3,946,573 |
| Jan 22, 2026 | $71.55 | $71.94 | $70.82 | $70.97 | -1.00% | 2,286,452 |
| Jan 21, 2026 | $71.82 | $72.12 | $71.34 | $71.69 | +0.48% | 2,785,565 |
| Jan 20, 2026 | $71.38 | $71.71 | $70.77 | $71.35 | -0.46% | 2,701,301 |
| Jan 16, 2026 | $70.92 | $71.87 | $70.78 | $71.68 | +0.56% | 3,184,850 |
| Jan 15, 2026 | $71.10 | $71.40 | $70.70 | $71.28 | +0.51% | 2,697,641 |
| Jan 14, 2026 | $70.67 | $71.28 | $70.28 | $70.92 | +0.51% | 3,498,043 |
| Jan 13, 2026 | $69.66 | $70.61 | $69.43 | $70.56 | +1.02% | 2,781,099 |
| Jan 12, 2026 | $70.12 | $70.58 | $69.60 | $69.85 | -0.20% | 2,670,206 |
| Jan 9, 2026 | $69.79 | $70.56 | $69.74 | $69.99 | +0.20% | 3,028,061 |
| Jan 8, 2026 | $69.58 | $70.62 | $69.58 | $69.85 | +0.42% | 3,097,932 |
| Jan 7, 2026 | $70.94 | $70.99 | $69.34 | $69.56 | -1.17% | 1,869,524 |
| Jan 6, 2026 | $69.63 | $70.47 | $69.52 | $70.38 | +1.31% | 2,244,608 |
| Jan 5, 2026 | $70.17 | $70.20 | $68.64 | $69.47 | -1.35% | 2,794,188 |
| Jan 2, 2026 | $69.91 | $70.91 | $69.46 | $70.42 | +0.70% | 3,128,195 |
| Dec 31, 2025 | $70.37 | $70.48 | $69.90 | $69.93 | -0.70% | 1,064,198 |
| Dec 30, 2025 | $70.26 | $70.70 | $70.08 | $70.42 | +0.41% | 1,027,371 |
| Dec 29, 2025 | $70.15 | $70.58 | $70.08 | $70.13 | +0.24% | 2,223,646 |
| Dec 26, 2025 | $70.00 | $70.19 | $69.72 | $69.96 | -0.21% | 1,244,641 |
| Dec 24, 2025 | $70.10 | $70.22 | $69.79 | $70.11 | +0.13% | 719,452 |
| Dec 23, 2025 | $69.70 | $70.26 | $69.53 | $70.02 | +0.36% | 2,399,744 |
| Dec 22, 2025 | $69.01 | $69.86 | $68.82 | $69.77 | +0.87% | 2,055,132 |
| Dec 19, 2025 | $70.55 | $70.69 | $69.15 | $69.17 | -2.04% | 4,796,614 |
| Dec 18, 2025 | $70.41 | $70.78 | $70.25 | $70.61 | +0.50% | 2,752,687 |
| Dec 17, 2025 | $69.89 | $70.39 | $69.82 | $70.26 | +0.50% | 2,631,847 |
| Dec 16, 2025 | $71.08 | $71.13 | $69.88 | $69.91 | -1.20% | 2,419,542 |
| Dec 15, 2025 | $70.26 | $70.81 | $69.91 | $70.76 | +1.32% | 1,982,412 |
| Dec 12, 2025 | $69.75 | $70.39 | $69.59 | $69.84 | +0.14% | 2,347,227 |
| Dec 11, 2025 | $69.96 | $70.65 | $69.33 | $69.74 | -0.39% | 2,724,691 |
| Dec 10, 2025 | $70.43 | $70.65 | $69.97 | $70.01 | -0.60% | 1,832,254 |
| Dec 9, 2025 | $70.78 | $71.29 | $70.29 | $70.43 | -0.13% | 1,511,218 |
| Dec 8, 2025 | $71.14 | $71.31 | $70.31 | $70.52 | -0.80% | 1,682,935 |
| Dec 5, 2025 | $71.57 | $71.87 | $71.04 | $71.09 | -0.85% | 1,882,753 |
| Dec 4, 2025 | $71.91 | $72.46 | $71.01 | $71.70 | -0.68% | 1,904,058 |
| Dec 3, 2025 | $72.90 | $73.00 | $71.68 | $72.19 | -0.62% | 1,818,873 |
| Dec 2, 2025 | $73.40 | $73.49 | $72.50 | $72.64 | -0.71% | 1,635,588 |
| Dec 1, 2025 | $75.03 | $75.35 | $73.13 | $73.16 | -3.02% | 2,723,811 |
| Nov 28, 2025 | $75.13 | $75.53 | $75.13 | $75.44 | +0.23% | 840,840 |
| Nov 26, 2025 | $74.96 | $75.31 | $74.72 | $75.27 | +0.61% | 1,726,689 |
| Nov 25, 2025 | $74.65 | $74.99 | $74.32 | $74.81 | +0.69% | 2,753,009 |
| Nov 24, 2025 | $74.16 | $74.56 | $73.38 | $74.30 | +0.35% | 3,652,881 |
| Nov 21, 2025 | $73.74 | $74.25 | $73.26 | $74.04 | +0.73% | 2,421,746 |
| Nov 20, 2025 | $73.39 | $74.02 | $73.23 | $73.50 | +0.75% | 1,774,173 |
| Nov 19, 2025 | $74.15 | $74.15 | $72.58 | $72.95 | -1.78% | 2,273,054 |
| Nov 18, 2025 | $74.73 | $75.09 | $74.19 | $74.27 | -0.26% | 1,875,405 |
| Nov 17, 2025 | $74.37 | $74.55 | $73.96 | $74.46 | +0.70% | 1,573,624 |
| Nov 14, 2025 | $74.02 | $74.20 | $73.15 | $73.94 | +0.01% | 1,990,402 |
| Nov 13, 2025 | $74.62 | $74.91 | $73.82 | $73.93 | -1.37% | 2,135,264 |
| Nov 12, 2025 | $74.86 | $75.06 | $74.16 | $74.96 | +0.16% | 2,172,077 |
| Nov 11, 2025 | $73.94 | $74.88 | $73.94 | $74.84 | +1.05% | 2,052,208 |
| Nov 10, 2025 | $72.55 | $74.22 | $72.55 | $74.06 | +1.13% | 3,147,142 |
| Nov 7, 2025 | $71.95 | $73.23 | $71.87 | $73.23 | +1.22% | 3,008,342 |
| Nov 6, 2025 | $72.52 | $73.16 | $72.26 | $72.35 | -0.30% | 2,751,246 |
| Nov 5, 2025 | $72.96 | $73.23 | $72.09 | $72.57 | -0.51% | 2,724,895 |
| Nov 4, 2025 | $72.20 | $72.95 | $72.00 | $72.94 | +0.62% | 5,959,850 |
| Nov 3, 2025 | $72.04 | $72.94 | $71.45 | $72.49 | -1.44% | 6,864,202 |
| Oct 31, 2025 | $72.57 | $73.94 | $72.16 | $73.55 | +0.46% | 3,715,809 |
| Oct 30, 2025 | $72.86 | $74.03 | $71.65 | $73.21 | +1.27% | 4,015,739 |
| Oct 29, 2025 | $73.49 | $73.65 | $72.14 | $72.29 | -1.57% | 3,758,430 |
| Oct 28, 2025 | $74.37 | $74.55 | $73.26 | $73.44 | -1.54% | 2,285,298 |
| Oct 27, 2025 | $74.47 | $74.81 | $74.04 | $74.59 | -0.21% | 1,592,415 |
| Oct 24, 2025 | $74.63 | $75.17 | $74.28 | $74.75 | +0.25% | 1,684,055 |
| Oct 23, 2025 | $75.44 | $75.55 | $74.47 | $74.56 | -0.80% | 1,619,046 |
| Oct 22, 2025 | $74.81 | $75.60 | $74.38 | $75.16 | +0.83% | 2,014,438 |
| Oct 21, 2025 | $75.37 | $75.37 | $74.19 | $74.54 | -0.73% | 1,613,129 |
| Oct 20, 2025 | $75.08 | $75.31 | $74.80 | $75.09 | – | 2,002,826 |
Seasonality
CMS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | 0.7% | 4.0% | 0.5% | 0.1% | -0.8% | 3.2% | 0.7% | -2.9% | 2.1% | 2.1% | -0.4% |
| Months up | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 2.2% | 10.0% | -0.6% | -1.1% | -4.7% | 5.4% | -5.9% | -4.7% | -7.3% | 11.1% | ||
| 2025 | -1.0% | 11.5% | 2.8% | -1.9% | -3.9% | -1.4% | 6.5% | -2.3% | 2.4% | 0.4% | 3.3% | -7.3% |
| 2024 | -1.6% | 1.3% | 5.2% | 0.4% | 4.7% | -5.4% | 8.9% | 5.5% | 4.1% | -1.4% | 0.9% | -4.4% |
| 2023 | -0.2% | -5.9% | 4.1% | 1.4% | -6.1% | 1.3% | 3.9% | -7.2% | -5.5% | 2.3% | 5.4% | 2.3% |
| 2022 | -1.0% | 0.1% | 9.3% | -1.8% | 4.1% | -5.0% | 1.8% | -1.1% | -13.8% | -2.0% | 7.9% | 3.7% |
| 2021 | -6.8% | -4.1% | 13.1% | 5.2% | -1.9% | -5.8% | 4.6% | 4.5% | -6.9% | 1.0% | -1.8% | 10.5% |
| 2020 | 9.0% | -11.3% | -2.8% | -2.8% | 3.4% | -0.3% | 9.9% | -5.1% | 1.5% | 3.1% | -2.2% | -0.9% |
| 2019 | 5.8% | 4.3% | 2.1% | 0.0% | 1.7% | 3.2% | 0.5% | 9.0% | 1.4% | 0.6% | -4.1% | 2.5% |
| 2018 | -5.4% | -4.3% | 6.7% | 4.2% | -1.5% | 2.5% | 2.2% | 2.6% | -0.5% | 1.1% | 6.0% | -4.7% |
| 2017 | 2.4% | 5.3% | 0.5% | 1.5% | 5.2% | -2.4% | -0.0% | 5.7% | -4.6% | 4.4% | 3.9% | -5.2% |