NYSE:BTU | Historical Stock Price | PEABODY ENERGY CORP

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
2017-04-03 to 2026-09-04
Data captured

Stock Price Chart

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

$1.00$2.18$4.75$10.37$22.64$49.412017-04-032026-08-27

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

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.41$2.663,798,800——
2020-12-30$2.27$2.512,420,900——
2020-12-29$2.27$2.514,715,500——
2020-12-28$2.40$2.6518,184,000——
2020-12-24$1.72$1.901,441,900——
2020-12-23$1.86$2.062,772,900——
2020-12-22$1.91$2.112,769,300——
2020-12-21$1.99$2.202,786,900——
2020-12-18$2.10$2.325,029,000——
2020-12-17$2.11$2.332,586,800——
2020-12-16$2.12$2.342,744,200——
2020-12-15$2.02$2.233,969,100——
2020-12-14$2.07$2.297,563,300——
2020-12-11$1.99$2.207,843,000——
2020-12-10$2.04$2.2611,272,300——
2020-12-09$1.48$1.643,639,800——
2020-12-08$1.67$1.858,494,200——
2020-12-07$1.25$1.382,602,500——
2020-12-04$1.30$1.441,808,000——
2020-12-03$1.29$1.432,390,200——
2020-12-02$1.40$1.551,872,900——
2020-12-01$1.34$1.482,061,500——
2020-11-30$1.35$1.494,691,100——
2020-11-27$1.62$1.791,609,100——
2020-11-25$1.48$1.642,739,000——
2020-11-24$1.50$1.665,873,400——
2020-11-23$1.37$1.515,670,100——
2020-11-20$1.17$1.291,902,100——
2020-11-19$1.18$1.302,159,400——
2020-11-18$1.15$1.272,098,200——
2020-11-17$1.14$1.262,395,100——
2020-11-16$1.20$1.333,182,100——
2020-11-13$1.05$1.162,845,800——
2020-11-12$0.99$1.093,934,200——
2020-11-11$0.90$1.006,429,700——
2020-11-10$0.83$0.9212,825,300——
2020-11-09$1.08$1.195,234,400——
2020-11-06$1.17$1.291,674,500——
2020-11-05$1.23$1.362,128,000——
2020-11-04$1.20$1.331,315,000——
2020-11-03$1.31$1.451,790,900——
2020-11-02$1.31$1.4510,960,500——
2020-10-30$1.29$1.431,569,900——
2020-10-29$1.30$1.442,583,200——
2020-10-28$1.28$1.422,273,500——
2020-10-27$1.44$1.592,166,200——
2020-10-26$1.53$1.691,619,800——
2020-10-23$1.57$1.741,452,400——
2020-10-22$1.59$1.762,368,800——
2020-10-21$1.68$1.862,962,400——
2020-10-20$1.63$1.802,185,200——
2020-10-19$1.53$1.692,337,000——
2020-10-16$1.65$1.822,080,000——
2020-10-15$1.66$1.842,292,000——
2020-10-14$1.74$1.922,007,000——
2020-10-13$1.75$1.943,178,900——
2020-10-12$1.92$2.122,371,000——
2020-10-09$2.04$2.264,655,600——
2020-10-08$2.06$2.282,532,000——
2020-10-07$2.07$2.292,276,800——
2020-10-06$2.12$2.342,395,600——
2020-10-05$2.18$2.413,092,000——
2020-10-02$2.39$2.642,858,800——
2020-10-01$2.20$2.433,553,300——
2020-09-30$2.30$2.543,125,100——
2020-09-29$2.44$2.705,623,700——
2020-09-28$3.12$3.452,076,800——
2020-09-25$3.05$3.371,809,300——
2020-09-24$3.40$3.762,148,400——
2020-09-23$3.52$3.891,796,800——
2020-09-22$3.92$4.332,407,300——
2020-09-21$3.86$4.273,089,300——
2020-09-18$4.07$4.505,854,600——
2020-09-17$3.73$4.126,934,600——
2020-09-16$3.21$3.553,744,100——
2020-09-15$3.03$3.353,040,700——
2020-09-14$2.92$3.232,244,800——
2020-09-11$2.91$3.222,401,800——
2020-09-10$2.71$3.002,934,100——
2020-09-09$2.71$3.001,066,400——
2020-09-08$2.63$2.911,436,600——
2020-09-04$2.70$2.991,535,900——
2020-09-03$2.63$2.911,629,900——
2020-09-02$2.60$2.871,308,400——
2020-09-01$2.62$2.90828,600——
2020-08-31$2.61$2.893,163,600——
2020-08-28$2.57$2.842,085,900——
2020-08-27$2.39$2.641,119,200——
2020-08-26$2.38$2.632,220,700——
2020-08-25$2.35$2.601,687,400——
2020-08-24$2.37$2.622,475,600——
2020-08-21$2.39$2.641,961,300——
2020-08-20$2.57$2.842,122,200——
2020-08-19$2.66$2.943,166,300——
2020-08-18$2.74$3.031,416,400——
2020-08-17$2.75$3.041,533,600——
2020-08-14$2.76$3.052,636,700——
2020-08-13$2.56$2.831,671,100——
2020-08-12$2.71$3.002,045,100——
2020-08-11$2.79$3.092,759,100——
2020-08-10$2.82$3.123,521,000——
2020-08-07$2.52$2.793,345,500——
2020-08-06$2.70$2.992,670,800——
2020-08-05$2.90$3.211,982,500——
2020-08-04$3.15$3.481,400,200——
2020-08-03$3.12$3.451,034,500——
2020-07-31$3.12$3.451,090,000——
2020-07-30$3.20$3.541,217,100——
2020-07-29$3.30$3.651,151,300——
2020-07-28$3.22$3.56880,800——
2020-07-27$3.14$3.472,156,100——
2020-07-24$3.41$3.773,554,700——
2020-07-23$3.10$3.431,532,000——
2020-07-22$2.87$3.17771,700——
2020-07-21$3.01$3.331,506,600——
2020-07-20$2.90$3.21752,200——
2020-07-17$2.97$3.28701,500——
2020-07-16$2.98$3.30854,500——
2020-07-15$2.96$3.271,544,000——
2020-07-14$2.72$3.01916,300——
2020-07-13$2.78$3.071,313,200——
2020-07-10$2.87$3.17994,700——
2020-07-09$2.70$2.99954,700——
2020-07-08$2.76$3.051,256,000——
2020-07-07$2.84$3.141,092,300——
2020-07-06$2.89$3.201,575,000——
2020-07-02$2.75$3.041,900,000——
2020-07-01$2.74$3.032,040,100——
2020-06-30$2.88$3.181,600,200——
2020-06-29$2.96$3.271,827,600——
2020-06-26$3.04$3.363,161,000——
2020-06-25$3.10$3.431,427,000——
2020-06-24$3.09$3.422,147,400——
2020-06-23$3.13$3.461,807,500——
2020-06-22$3.13$3.461,744,400——
2020-06-19$3.14$3.475,987,700——
2020-06-18$3.10$3.432,941,600——
2020-06-17$3.22$3.562,399,300——
2020-06-16$3.53$3.902,169,600——
2020-06-15$3.41$3.772,466,400——
2020-06-12$3.49$3.862,315,500——
2020-06-11$3.45$3.813,960,400——
2020-06-10$4.51$4.992,659,000——
2020-06-09$4.92$5.443,595,800——
2020-06-08$5.03$5.564,860,100——
2020-06-05$4.32$4.785,901,200——
2020-06-04$3.33$3.682,900,300——
2020-06-03$3.04$3.362,694,000——
2020-06-02$3.04$3.361,781,000——
2020-06-01$3.04$3.361,704,100——
2020-05-29$3.15$3.482,342,200——
2020-05-28$3.28$3.631,738,200——
2020-05-27$3.25$3.591,644,700——
2020-05-26$3.15$3.481,391,300——
2020-05-22$3.21$3.551,485,600——
2020-05-21$3.43$3.791,858,400——
2020-05-20$3.32$3.671,756,100——
2020-05-19$3.15$3.481,663,500——
2020-05-18$3.22$3.563,264,600——
2020-05-15$2.94$3.253,694,000——
2020-05-14$3.02$3.344,179,200——
2020-05-13$3.00$3.322,738,800——
2020-05-12$3.51$3.882,758,500——
2020-05-11$3.70$4.092,855,800——
2020-05-08$3.70$4.096,503,000——
2020-05-07$2.73$3.022,857,900——
2020-05-06$2.81$3.111,349,300——
2020-05-05$2.95$3.262,010,800——
2020-05-04$3.24$3.581,501,600——
2020-05-01$3.23$3.573,242,700——
2020-04-30$3.39$3.753,204,000——
2020-04-29$3.26$3.604,255,300——
2020-04-28$3.00$3.322,679,500——
2020-04-27$2.87$3.173,304,300——
2020-04-24$2.66$2.944,510,900——
2020-04-23$2.99$3.313,125,400——
2020-04-22$3.34$3.692,291,500——
2020-04-21$3.34$3.691,146,300——
2020-04-20$3.48$3.851,387,400——
2020-04-17$3.35$3.701,710,800——
2020-04-16$3.13$3.461,607,400——
2020-04-15$3.51$3.882,044,400——
2020-04-14$4.02$4.453,014,800——
2020-04-13$3.65$4.042,548,100——
2020-04-09$3.34$3.692,912,200——
2020-04-08$2.97$3.282,548,500——
2020-04-07$3.00$3.322,515,300——
2020-04-06$3.27$3.621,999,400——
2020-04-03$3.01$3.332,297,000——
2020-04-02$3.39$3.752,781,200——
2020-04-01$3.21$3.551,764,400——
2020-03-31$2.90$3.211,960,000——
2020-03-30$2.70$2.992,081,800——
2020-03-27$2.81$3.112,305,300——
2020-03-26$2.84$3.144,058,800——
2020-03-25$3.12$3.452,033,500——
2020-03-24$3.29$3.641,753,100——
2020-03-23$3.18$3.522,315,200——
2020-03-20$3.31$3.663,313,500——
2020-03-19$3.81$4.212,714,800——
2020-03-18$3.29$3.642,680,100——
2020-03-17$4.35$4.814,907,000——
2020-03-16$3.45$3.812,740,300——
2020-03-13$3.49$3.863,085,200——
2020-03-12$2.58$2.852,254,400——
2020-03-11$2.85$3.152,516,900——
2020-03-10$3.78$4.183,229,300——
2020-03-09$3.76$4.163,281,800——
2020-03-06$4.65$5.141,786,000——
2020-03-05$4.91$5.431,986,100——
2020-03-04$5.12$5.662,610,900——
2020-03-03$5.09$5.633,429,800——
2020-03-02$5.13$5.672,946,500——
2020-02-28$5.84$6.463,798,700——
2020-02-27$5.94$6.572,719,300——
2020-02-26$5.50$6.082,435,300——
2020-02-25$6.45$7.132,093,000——
2020-02-24$6.69$7.401,647,000——
2020-02-21$6.94$7.672,493,100——
2020-02-20$7.53$8.331,770,100——
2020-02-19$7.73$8.551,759,800——
2020-02-18$7.38$8.162,213,400——
2020-02-14$7.45$8.241,130,900——
2020-02-13$7.77$8.591,287,400——
2020-02-12$7.72$8.542,058,400——
2020-02-11$8.07$8.921,767,900——
2020-02-10$8.31$9.192,230,300——
2020-02-07$8.50$9.402,318,500——
2020-02-06$8.95$9.903,733,000——
2020-02-05$9.31$10.299,613,500——
2020-02-04$7.41$8.193,319,800——
2020-02-03$6.79$7.511,401,200——
2020-01-31$6.76$7.471,991,800——
2020-01-30$6.98$7.721,262,000——
2020-01-29$6.92$7.652,179,500——
2020-01-28$6.95$7.681,957,300——
2020-01-27$7.46$8.251,567,100——
2020-01-24$7.47$8.262,004,300——
2020-01-23$7.62$8.432,891,200——
2020-01-22$7.93$8.772,293,000——
2020-01-21$8.10$8.961,954,500——
2020-01-17$8.57$9.481,842,800——
2020-01-16$8.69$9.611,667,200——
2020-01-15$8.43$9.322,580,100——
2020-01-14$9.00$9.952,306,600——
2020-01-13$9.04$10.002,131,300——
2020-01-10$8.62$9.531,905,100——
2020-01-09$9.01$9.962,009,700——
2020-01-08$9.23$10.212,306,200——
2020-01-07$9.48$10.481,790,900——
2020-01-06$9.91$10.961,526,600——
2020-01-03$10.04$11.102,016,400——
2020-01-02$9.99$11.055,027,100——