NYSE:EIX | Historical Stock Price | EDISON INTERNATIONAL

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
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

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

$3.53$11.67$38.52$127.20$420.01$1,386.911973-05-032026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$75.41$946.501,556,600——
2019-12-30$74.71$937.712,004,700——
2019-12-27$75.22$936.111,406,300——
2019-12-26$75.35$937.721,044,200——
2019-12-24$74.82$931.13572,300——
2019-12-23$74.81$931.001,407,900——
2019-12-20$75.19$935.735,259,300——
2019-12-19$73.42$913.702,120,500——
2019-12-18$74.27$924.283,719,000——
2019-12-17$73.55$915.322,018,900——
2019-12-16$74.00$920.921,944,800——
2019-12-13$72.69$904.622,192,400——
2019-12-12$71.45$889.191,535,500——
2019-12-11$71.53$890.182,392,300——
2019-12-10$71.28$887.071,525,100——
2019-12-09$71.01$883.711,178,800——
2019-12-06$71.37$888.191,811,100——
2019-12-05$71.34$887.822,069,800——
2019-12-04$71.00$883.593,479,400——
2019-12-03$71.74$892.802,778,800——
2019-12-02$71.56$890.564,371,700——
2019-11-29$69.10$859.942,520,100——
2019-11-27$69.83$869.034,465,600——
2019-11-26$69.00$858.704,825,800——
2019-11-25$70.28$874.632,230,200——
2019-11-22$71.25$886.702,051,100——
2019-11-21$71.01$883.712,386,000——
2019-11-20$70.92$882.592,127,500——
2019-11-19$68.86$856.962,260,700——
2019-11-18$69.50$864.922,505,900——
2019-11-15$70.10$872.392,123,700——
2019-11-14$69.68$867.162,398,900——
2019-11-13$68.11$847.621,877,400——
2019-11-12$66.84$831.822,235,400——
2019-11-11$66.31$825.221,625,800——
2019-11-08$66.30$825.101,675,700——
2019-11-07$65.69$817.513,214,600——
2019-11-06$65.67$817.262,797,000——
2019-11-05$66.14$823.113,358,700——
2019-11-04$66.18$823.603,654,300——
2019-11-01$65.58$816.143,818,700——
2019-10-31$62.90$782.784,212,100——
2019-10-30$62.16$773.586,694,900——
2019-10-29$65.40$813.903,407,100——
2019-10-28$64.56$803.444,551,900——
2019-10-25$66.05$821.9912,586,500——
2019-10-24$72.19$898.401,294,800——
2019-10-23$72.42$901.261,956,200——
2019-10-22$71.54$890.311,341,500——
2019-10-21$70.49$877.241,270,400——
2019-10-18$70.52$877.611,334,400——
2019-10-17$70.56$878.111,308,500——
2019-10-16$69.84$869.151,764,800——
2019-10-15$69.89$869.772,428,400——
2019-10-14$70.06$871.892,929,600——
2019-10-11$71.33$887.693,654,600——
2019-10-10$74.19$923.291,654,500——
2019-10-09$74.40$925.901,401,400——
2019-10-08$74.73$930.012,109,000——
2019-10-07$74.89$932.001,397,900——
2019-10-04$75.59$940.711,865,400——
2019-10-03$73.95$920.301,719,300——
2019-10-02$74.48$926.902,106,800——
2019-10-01$73.90$919.681,440,300——
2019-09-30$75.42$938.592,812,200——
2019-09-27$75.88$944.322,261,100——
2019-09-26$76.36$942.661,591,700——
2019-09-25$75.15$927.731,252,600——
2019-09-24$75.34$930.072,853,700——
2019-09-23$74.16$915.511,219,900——
2019-09-20$72.74$897.984,033,200——
2019-09-19$72.63$896.621,325,700——
2019-09-18$72.07$889.701,569,500——
2019-09-17$71.81$886.491,602,600——
2019-09-16$71.48$882.42975,900——
2019-09-13$71.93$887.981,158,700——
2019-09-12$72.54$895.511,686,400——
2019-09-11$72.80$898.722,067,800——
2019-09-10$72.79$898.593,194,000——
2019-09-09$71.12$877.982,115,200——
2019-09-06$70.98$876.252,314,600——
2019-09-05$71.31$880.322,948,400——
2019-09-04$73.18$903.411,113,400——
2019-09-03$73.40$906.123,008,500——
2019-08-30$72.27$892.171,939,300——
2019-08-29$72.23$891.681,637,000——
2019-08-28$71.78$886.122,269,800——
2019-08-27$73.33$905.262,520,000——
2019-08-26$73.39$906.001,051,600——
2019-08-23$72.11$890.201,905,700——
2019-08-22$72.83$899.091,063,400——
2019-08-21$72.98$900.941,331,300——
2019-08-20$72.00$888.842,062,600——
2019-08-19$72.65$896.862,125,600——
2019-08-16$72.50$895.011,576,700——
2019-08-15$72.07$889.702,419,000——
2019-08-14$71.82$886.623,680,100——
2019-08-13$73.21$903.783,370,300——
2019-08-12$73.07$902.053,477,500——
2019-08-09$74.38$918.221,683,500——
2019-08-08$75.12$927.362,265,100——
2019-08-07$74.19$915.882,637,400——
2019-08-06$73.37$905.752,900,400——
2019-08-05$72.51$895.144,402,500——
2019-08-02$73.75$910.445,112,700——
2019-08-01$73.88$912.055,443,700——
2019-07-31$74.54$920.2026,119,200——
2019-07-30$70.27$867.483,778,600——
2019-07-29$70.60$871.562,485,900——
2019-07-26$70.95$875.884,546,100——
2019-07-25$70.03$864.521,862,600——
2019-07-24$71.02$876.741,634,500——
2019-07-23$70.27$867.481,514,300——
2019-07-22$69.68$860.201,628,500——
2019-07-19$70.17$866.251,844,300——
2019-07-18$70.78$873.781,706,100——
2019-07-17$69.68$860.201,740,700——
2019-07-16$70.10$865.382,827,100——
2019-07-15$70.56$871.062,744,300——
2019-07-12$70.64$872.052,619,200——
2019-07-11$69.95$863.534,499,500——
2019-07-10$69.62$859.461,919,800——
2019-07-09$69.72$860.693,384,600——
2019-07-08$69.29$855.382,982,800——
2019-07-05$67.18$829.342,016,800——
2019-07-03$67.69$828.071,494,000——
2019-07-02$67.16$821.582,351,100——
2019-07-01$67.06$820.362,008,600——
2019-06-28$67.41$824.644,580,000——
2019-06-27$65.12$796.631,722,700——
2019-06-26$63.84$780.971,429,200——
2019-06-25$65.06$795.891,514,400——
2019-06-24$65.55$801.892,419,800——
2019-06-21$65.41$800.176,108,900——
2019-06-20$63.78$780.233,905,700——
2019-06-19$62.36$762.863,101,000——
2019-06-18$60.68$742.311,905,400——
2019-06-17$60.13$735.581,460,500——
2019-06-14$59.44$727.142,019,400——
2019-06-13$59.88$732.521,895,600——
2019-06-12$59.52$728.122,318,400——
2019-06-11$60.20$736.441,668,800——
2019-06-10$60.87$744.632,190,400——
2019-06-07$62.64$766.291,692,100——
2019-06-06$63.48$776.562,294,900——
2019-06-05$64.56$789.783,102,900——
2019-06-04$62.32$762.372,017,100——
2019-06-03$60.58$741.091,447,700——
2019-05-31$59.37$726.291,864,200——
2019-05-30$59.70$730.322,693,200——
2019-05-29$58.67$717.723,144,400——
2019-05-28$58.28$712.953,453,600——
2019-05-24$60.89$744.88924,700——
2019-05-23$61.70$754.791,616,600——
2019-05-22$61.15$748.061,219,300——
2019-05-21$60.61$741.451,144,800——
2019-05-20$60.04$734.481,691,000——
2019-05-17$59.96$733.502,101,800——
2019-05-16$59.95$733.381,300,600——
2019-05-15$60.01$734.111,155,200——
2019-05-14$59.85$732.161,591,700——
2019-05-13$60.15$735.831,924,900——
2019-05-10$59.19$724.082,488,000——
2019-05-09$59.84$732.031,462,200——
2019-05-08$60.13$735.581,132,800——
2019-05-07$61.22$748.921,258,400——
2019-05-06$61.18$748.431,401,500——
2019-05-03$60.59$741.211,385,800——
2019-05-02$59.70$730.322,365,700——
2019-05-01$60.29$737.543,976,400——
2019-04-30$63.77$780.112,703,800——
2019-04-29$63.30$774.361,878,500——
2019-04-26$63.56$777.541,262,800——
2019-04-25$63.58$777.791,822,700——
2019-04-24$64.20$785.371,417,100——
2019-04-23$63.62$778.281,643,600——
2019-04-22$63.02$770.941,519,200——
2019-04-18$63.09$771.791,287,200——
2019-04-17$63.41$775.711,285,400——
2019-04-16$64.44$788.311,631,200——
2019-04-15$65.20$797.604,504,000——
2019-04-12$67.13$821.218,964,300——
2019-04-11$62.60$765.801,779,400——
2019-04-10$62.66$766.531,322,000——
2019-04-09$62.47$764.212,109,300——
2019-04-08$63.76$779.991,706,000——
2019-04-05$63.83$780.852,196,300——
2019-04-04$63.69$779.131,560,800——
2019-04-03$63.45$776.201,832,500——
2019-04-02$62.51$764.701,545,600——
2019-04-01$62.70$767.021,502,400——
2019-03-29$61.92$757.483,439,300——
2019-03-28$62.16$760.422,297,500——
2019-03-27$63.81$773.102,054,300——
2019-03-26$65.07$788.371,287,700——
2019-03-25$64.29$778.921,952,700——
2019-03-22$64.69$783.763,340,000——
2019-03-21$64.98$787.282,039,000——
2019-03-20$63.29$766.801,961,200——
2019-03-19$63.01$763.411,978,500——
2019-03-18$63.52$769.592,249,700——
2019-03-15$63.92$774.434,798,300——
2019-03-14$64.05$776.012,542,900——
2019-03-13$64.10$776.623,927,800——
2019-03-12$64.16$777.342,714,600——
2019-03-11$63.13$764.862,577,800——
2019-03-08$62.05$751.781,610,600——
2019-03-07$62.20$753.602,950,600——
2019-03-06$61.73$747.902,887,900——
2019-03-05$62.50$757.232,035,100——
2019-03-04$62.09$752.262,517,700——
2019-03-01$61.31$742.812,907,100——
2019-02-28$59.89$725.614,387,200——
2019-02-27$60.61$734.332,063,600——
2019-02-26$61.34$743.183,429,600——
2019-02-25$60.67$735.062,669,000——
2019-02-22$61.41$744.023,909,800——
2019-02-21$61.26$742.215,361,000——
2019-02-20$62.68$759.412,320,300——
2019-02-19$61.65$746.932,141,600——
2019-02-15$60.50$733.002,015,100——
2019-02-14$60.52$733.241,757,800——
2019-02-13$60.41$731.912,130,000——
2019-02-12$60.07$727.792,986,800——
2019-02-11$58.42$707.802,876,800——
2019-02-08$58.08$703.681,462,000——
2019-02-07$57.69$698.952,849,800——
2019-02-06$55.61$673.752,362,000——
2019-02-05$56.14$680.172,636,300——
2019-02-04$56.14$680.173,996,400——
2019-02-01$56.59$685.632,537,700——
2019-01-31$56.97$690.233,678,300——
2019-01-30$55.83$676.421,849,200——
2019-01-29$55.18$668.544,393,800——
2019-01-28$54.51$660.432,725,400——
2019-01-25$55.43$671.572,971,300——
2019-01-24$55.14$668.064,729,400——
2019-01-23$54.93$665.511,492,900——
2019-01-22$54.21$656.793,097,900——
2019-01-18$54.88$664.913,069,100——
2019-01-17$53.51$648.313,011,000——
2019-01-16$54.18$656.434,778,300——
2019-01-15$55.05$666.975,251,300——
2019-01-14$58.15$704.533,424,900——
2019-01-11$59.32$718.701,927,800——
2019-01-10$59.34$718.941,523,300——
2019-01-09$58.40$707.561,563,500——
2019-01-08$57.66$698.592,216,500——
2019-01-07$57.34$694.712,794,400——
2019-01-04$58.42$707.802,466,800——
2019-01-03$56.84$688.661,701,400——
2019-01-02$56.75$687.561,801,800——