NYSE:BKH | Historical Stock Price | BLACK HILLS CORP /SD/

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
1973-02-22 to 2026-09-04
Data captured

Stock Price Chart

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

$1.24$3.99$12.84$41.33$133.00$427.991973-02-222026-08-27

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$36.34$124.44206,100——
2012-12-28$35.76$122.45196,700——
2012-12-27$35.99$123.24171,800——
2012-12-26$36.05$123.44131,200——
2012-12-24$36.37$124.54102,500——
2012-12-21$36.63$125.431,154,100——
2012-12-20$36.95$126.52326,100——
2012-12-19$36.26$124.16189,700——
2012-12-18$36.65$125.50181,000——
2012-12-17$36.39$124.61183,200——
2012-12-14$35.84$122.72181,200——
2012-12-13$35.60$121.90136,500——
2012-12-12$35.61$121.94162,100——
2012-12-11$35.81$122.62150,900——
2012-12-10$35.65$122.07243,800——
2012-12-07$35.71$122.28157,300——
2012-12-06$35.79$122.55122,900——
2012-12-05$35.90$122.93149,500——
2012-12-04$35.43$121.32176,200——
2012-12-03$35.61$121.94208,700——
2012-11-30$35.69$122.21267,600——
2012-11-29$35.44$121.35153,500——
2012-11-28$35.20$120.53234,900——
2012-11-27$34.66$118.68253,500——
2012-11-26$34.30$117.45238,300——
2012-11-23$34.08$116.7078,000——
2012-11-21$33.89$116.05185,800——
2012-11-20$34.02$116.49229,600——
2012-11-19$34.26$117.31154,100——
2012-11-16$34.18$117.04242,900——
2012-11-15$33.88$116.01282,000——
2012-11-14$33.90$116.08250,800——
2012-11-13$34.60$117.21183,600——
2012-11-12$34.48$116.80193,500——
2012-11-09$34.78$117.82358,400——
2012-11-08$35.01$118.60279,200——
2012-11-07$35.03$118.67331,600——
2012-11-06$36.38$123.24345,600——
2012-11-05$35.44$120.06102,800——
2012-11-02$35.38$119.85159,100——
2012-11-01$36.06$122.16299,400——
2012-10-31$35.77$121.17227,600——
2012-10-26$35.88$121.5560,700——
2012-10-25$35.92$121.6893,300——
2012-10-24$35.74$121.07173,300——
2012-10-23$35.53$120.36218,900——
2012-10-22$35.52$120.33142,000——
2012-10-19$35.66$120.80156,900——
2012-10-18$36.31$123.00105,000——
2012-10-17$36.16$122.50128,400——
2012-10-16$35.74$121.07180,900——
2012-10-15$35.48$120.19108,600——
2012-10-12$35.12$118.97182,400——
2012-10-11$35.14$119.04236,400——
2012-10-10$35.14$119.04165,700——
2012-10-09$35.23$119.35151,000——
2012-10-08$35.31$119.6291,300——
2012-10-05$35.34$119.72182,000——
2012-10-04$35.30$119.58269,300——
2012-10-03$35.15$119.07333,500——
2012-10-02$35.40$119.92325,100——
2012-10-01$35.60$120.60265,200——
2012-09-28$35.57$120.50223,700——
2012-09-27$35.44$120.06269,300——
2012-09-26$35.61$120.63323,200——
2012-09-25$35.64$120.73335,100——
2012-09-24$35.80$121.28203,000——
2012-09-21$35.70$120.94533,500——
2012-09-20$35.62$120.67375,200——
2012-09-19$35.49$120.23237,100——
2012-09-18$35.31$119.62283,600——
2012-09-17$35.55$120.43359,700——
2012-09-14$35.35$119.75323,000——
2012-09-13$35.04$118.70286,600——
2012-09-12$34.89$118.19317,200——
2012-09-11$34.56$117.08151,700——
2012-09-10$34.45$116.70193,000——
2012-09-07$34.57$117.11217,900——
2012-09-06$34.75$117.72313,000——
2012-09-05$34.47$116.77333,100——
2012-09-04$34.46$116.74318,700——
2012-08-31$34.20$115.86500,600——
2012-08-30$34.11$115.55354,200——
2012-08-29$34.49$116.84474,300——
2012-08-28$34.15$115.69461,700——
2012-08-27$34.13$115.62738,400——
2012-08-24$33.42$113.211,811,100——
2012-08-23$31.01$105.05383,900——
2012-08-22$31.32$106.10158,700——
2012-08-21$31.42$106.44772,700——
2012-08-20$31.41$106.40502,300——
2012-08-17$31.51$106.74286,100——
2012-08-16$31.61$107.08260,900——
2012-08-15$31.57$106.95284,900——
2012-08-14$31.96$107.01348,800——
2012-08-13$31.90$106.81503,600——
2012-08-10$31.48$105.41363,500——
2012-08-09$31.46$105.34486,200——
2012-08-08$31.39$105.11527,600——
2012-08-07$30.67$102.691,075,700——
2012-08-06$31.89$106.78211,000——
2012-08-03$31.71$106.18260,900——
2012-08-02$31.20$104.47432,100——
2012-08-01$31.14$104.27495,700——
2012-07-31$31.85$106.65396,700——
2012-07-30$32.31$108.19310,800——
2012-07-27$31.97$107.05300,000——
2012-07-26$31.55$105.64309,600——
2012-07-25$31.59$105.78340,800——
2012-07-24$31.60$105.81406,500——
2012-07-23$31.97$107.05473,300——
2012-07-20$32.19$107.784,347,400——
2012-07-19$32.13$107.58900,000——
2012-07-18$31.85$106.65610,700——
2012-07-17$31.75$106.311,698,300——
2012-07-16$30.86$103.33950,400——
2012-07-13$31.64$105.94509,200——
2012-07-12$31.36$105.01453,000——
2012-07-11$31.46$105.34444,100——
2012-07-10$31.64$105.94459,100——
2012-07-09$32.07$107.38386,600——
2012-07-06$32.46$108.69392,200——
2012-07-05$32.17$107.72318,000——
2012-07-03$32.66$109.36219,200——
2012-07-02$32.13$107.58814,800——
2012-06-29$32.17$107.72522,200——
2012-06-28$32.54$108.96420,600——
2012-06-27$32.94$110.30204,100——
2012-06-26$32.26$108.024,550,700——
2012-06-25$32.19$107.78136,200——
2012-06-22$32.70$109.49260,800——
2012-06-21$32.35$108.32216,900——
2012-06-20$32.99$110.46203,200——
2012-06-19$33.13$110.93221,500——
2012-06-18$32.75$109.66177,500——
2012-06-15$32.56$109.02317,200——
2012-06-14$32.46$108.69157,500——
2012-06-13$32.29$108.12166,700——
2012-06-12$32.47$108.72127,200——
2012-06-11$32.30$108.15237,000——
2012-06-08$32.66$109.36244,000——
2012-06-07$32.51$108.86862,500——
2012-06-06$32.75$109.66228,600——
2012-06-05$32.25$107.99241,900——
2012-06-04$31.87$106.71171,200——
2012-06-01$31.81$106.51267,800——
2012-05-31$32.18$107.75429,200——
2012-05-30$31.78$106.41206,700——
2012-05-29$31.94$106.95197,600——
2012-05-25$31.73$106.24134,200——
2012-05-24$31.72$106.21256,400——
2012-05-23$31.76$106.34151,000——
2012-05-22$32.08$107.42200,000——
2012-05-21$31.96$107.01214,500——
2012-05-18$31.60$105.81184,600——
2012-05-17$31.93$106.91159,800——
2012-05-16$32.25$107.99201,600——
2012-05-15$32.50$107.58202,000——
2012-05-14$32.70$108.25255,700——
2012-05-11$32.58$107.85135,000——
2012-05-10$32.75$108.41105,800——
2012-05-09$32.49$107.55217,000——
2012-05-08$32.42$107.32210,000——
2012-05-07$31.73$105.03260,000——
2012-05-04$32.14$106.39218,600——
2012-05-03$32.20$106.59188,600——
2012-05-02$32.54$107.72180,000——
2012-05-01$33.08$109.50343,000——
2012-04-30$33.01$109.27276,000——
2012-04-27$33.10$109.57252,600——
2012-04-26$33.18$109.83162,700——
2012-04-25$33.08$109.50171,200——
2012-04-24$32.60$107.91193,400——
2012-04-23$32.28$106.86180,100——
2012-04-20$32.72$108.31163,800——
2012-04-19$32.34$107.05148,900——
2012-04-18$32.57$107.82178,800——
2012-04-17$32.97$109.14204,200——
2012-04-16$32.62$107.98172,100——
2012-04-13$32.30$106.92186,400——
2012-04-12$32.50$107.58194,400——
2012-04-11$32.21$106.62263,100——
2012-04-10$32.26$106.79314,500——
2012-04-09$32.85$108.74244,100——
2012-04-05$33.37$110.46196,300——
2012-04-04$34.01$112.58372,800——
2012-04-03$34.07$112.78368,400——
2012-04-02$34.22$113.28372,400——
2012-03-30$33.53$110.99538,600——
2012-03-29$33.60$111.22204,800——
2012-03-28$33.63$111.32171,300——
2012-03-27$33.89$112.18215,800——
2012-03-26$33.68$111.49294,900——
2012-03-23$33.25$110.07255,700——
2012-03-22$33.17$109.80147,500——
2012-03-21$33.33$110.33197,400——
2012-03-20$33.40$110.56189,100——
2012-03-19$33.07$109.47306,500——
2012-03-16$33.05$109.401,016,400——
2012-03-15$33.63$111.32330,700——
2012-03-14$33.52$110.96380,300——
2012-03-13$34.37$113.77311,900——
2012-03-12$33.93$112.32388,600——
2012-03-09$33.69$111.52321,600——
2012-03-08$33.52$110.96255,600——
2012-03-07$33.07$109.47519,600——
2012-03-06$32.81$108.61244,100——
2012-03-05$32.82$108.64238,100——
2012-03-02$32.54$107.72297,700——
2012-03-01$32.72$108.31297,000——
2012-02-29$32.84$108.71328,800——
2012-02-28$33.08$109.50238,800——
2012-02-27$33.33$110.33275,800——
2012-02-24$33.91$112.25211,400——
2012-02-23$34.40$113.87158,300——
2012-02-22$34.05$112.71109,600——
2012-02-21$34.09$112.85141,600——
2012-02-17$34.24$113.34250,400——
2012-02-16$34.00$112.55364,700——
2012-02-15$33.90$112.22385,000——
2012-02-14$34.22$113.28311,600——
2012-02-13$34.90$114.30213,300——
2012-02-10$34.99$114.60116,900——
2012-02-09$35.30$115.61241,300——
2012-02-08$35.32$115.68188,800——
2012-02-07$35.29$115.58197,000——
2012-02-06$35.14$115.09305,200——
2012-02-03$35.02$114.70331,000——
2012-02-02$33.94$111.16150,100——
2012-02-01$34.20$112.01270,100——
2012-01-31$33.76$110.57185,100——
2012-01-30$33.58$109.98159,300——
2012-01-27$34.22$112.08135,700——
2012-01-26$34.43$112.76264,500——
2012-01-25$34.54$113.12192,300——
2012-01-24$33.91$111.06199,900——
2012-01-23$33.75$110.54155,700——
2012-01-20$34.10$111.68259,900——
2012-01-19$33.81$110.73568,300——
2012-01-18$33.19$108.70241,200——
2012-01-17$33.08$108.34240,900——
2012-01-13$33.19$108.70203,400——
2012-01-12$33.59$110.01271,100——
2012-01-11$33.66$110.24372,300——
2012-01-10$34.26$112.21347,400——
2012-01-09$33.83$110.80309,000——
2012-01-06$33.67$110.27250,700——
2012-01-05$33.65$110.21254,000——
2012-01-04$33.21$108.77172,600——
2012-01-03$33.13$108.51221,900——