NYSE:EPC | Historical Stock Price | EDGEWELL PERSONAL CARE Co

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
2000-03-27 to 2026-09-04
Data captured

Stock Price Chart

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

$10.57$17.08$27.60$44.60$72.06$116.452000-03-272026-08-27

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$59.29$59.96680,705——
2012-12-28$58.75$59.41396,066——
2012-12-27$59.01$59.68402,811——
2012-12-26$58.99$59.66567,255——
2012-12-24$59.30$59.97309,596——
2012-12-21$59.83$60.511,775,419——
2012-12-20$60.13$60.811,269,949——
2012-12-19$59.61$60.28907,068——
2012-12-18$60.00$60.68791,189——
2012-12-17$59.37$60.041,005,275——
2012-12-14$59.45$60.131,080,144——
2012-12-13$60.04$60.731,228,804——
2012-12-12$60.59$61.281,435,336——
2012-12-11$61.33$62.031,350,619——
2012-12-10$60.38$61.06858,369——
2012-12-07$60.35$61.03800,766——
2012-12-06$59.60$60.28857,020——
2012-12-05$58.57$59.23980,049——
2012-12-04$58.63$59.29595,449——
2012-12-03$58.98$59.65609,478——
2012-11-30$59.13$59.80766,097——
2012-11-29$58.84$59.50657,772——
2012-11-28$58.08$58.74808,591——
2012-11-27$57.66$58.32949,966——
2012-11-26$57.63$58.28401,193——
2012-11-23$57.41$58.06236,075——
2012-11-21$57.25$57.90768,795——
2012-11-20$57.05$57.70783,634——
2012-11-19$57.23$57.891,329,709——
2012-11-16$55.47$56.10944,705——
2012-11-15$54.87$55.191,397,294——
2012-11-14$55.19$55.511,093,499——
2012-11-13$55.54$55.871,007,838——
2012-11-12$56.18$56.511,097,277——
2012-11-09$56.50$56.834,157,483——
2012-11-08$52.50$52.811,500,358——
2012-11-07$52.66$52.97861,337——
2012-11-06$54.08$54.40832,603——
2012-11-05$54.19$54.51474,039——
2012-11-02$54.43$54.75822,216——
2012-11-01$55.41$55.741,016,202——
2012-10-31$54.09$54.41649,004——
2012-10-26$53.57$53.89651,297——
2012-10-25$53.51$53.83773,652——
2012-10-24$52.39$52.70446,924——
2012-10-23$52.27$52.58530,292——
2012-10-22$52.63$52.94953,203——
2012-10-19$54.13$54.45311,214——
2012-10-18$55.11$55.44342,106——
2012-10-17$54.89$55.21318,499——
2012-10-16$54.44$54.76324,435——
2012-10-15$53.93$54.25332,394——
2012-10-12$53.93$54.25341,027——
2012-10-11$54.51$54.84369,626——
2012-10-10$54.70$55.02479,300——
2012-10-09$54.51$54.83269,530——
2012-10-08$55.16$55.48351,684——
2012-10-05$55.16$55.48455,422——
2012-10-04$55.30$55.63406,184——
2012-10-03$55.41$55.74655,209——
2012-10-02$55.05$55.37714,161——
2012-10-01$54.79$55.11828,826——
2012-09-28$55.31$55.63645,092——
2012-09-27$55.59$55.92470,261——
2012-09-26$55.80$56.13408,342——
2012-09-25$55.88$56.21703,908——
2012-09-24$56.46$56.80784,309——
2012-09-21$55.92$56.251,283,169——
2012-09-20$56.81$57.14920,693——
2012-09-19$56.66$57.001,632,560——
2012-09-18$55.76$56.095,353,372——
2012-09-17$50.35$50.65644,957——
2012-09-14$50.62$50.921,638,765——
2012-09-13$51.62$51.931,660,754——
2012-09-12$52.42$52.73796,719——
2012-09-11$52.08$52.38793,887——
2012-09-10$52.40$52.71474,848——
2012-09-07$52.48$52.79644,687——
2012-09-06$52.31$52.61681,650——
2012-09-05$51.52$51.82767,716——
2012-09-04$50.96$51.26762,590——
2012-08-31$51.07$51.38832,198——
2012-08-30$50.59$50.89805,488——
2012-08-29$50.53$50.82731,293——
2012-08-28$50.21$50.50586,950——
2012-08-27$50.59$50.89504,121——
2012-08-24$50.73$51.03443,416——
2012-08-23$50.63$50.93647,790——
2012-08-22$50.76$51.06665,597——
2012-08-21$50.67$50.97933,913——
2012-08-20$50.44$50.73979,374——
2012-08-17$50.57$50.571,308,530——
2012-08-16$49.74$49.741,672,490——
2012-08-15$49.20$49.201,371,259——
2012-08-14$48.27$48.271,893,456——
2012-08-13$48.31$48.311,098,626——
2012-08-10$48.60$48.60828,151——
2012-08-09$48.92$48.922,033,618——
2012-08-08$48.92$48.921,270,488——
2012-08-07$48.81$48.811,820,341——
2012-08-06$48.90$48.902,706,094——
2012-08-03$49.47$49.471,971,429——
2012-08-02$49.89$49.892,980,481——
2012-08-01$50.70$50.704,669,024——
2012-07-31$57.65$57.65955,362——
2012-07-30$57.98$57.98652,781——
2012-07-27$59.11$59.111,030,636——
2012-07-26$58.35$58.351,058,695——
2012-07-25$56.84$56.84462,707——
2012-07-24$56.39$56.39661,280——
2012-07-23$57.60$57.601,118,996——
2012-07-20$57.07$57.07701,075——
2012-07-19$57.94$57.94731,158——
2012-07-18$57.78$57.781,001,498——
2012-07-17$57.25$57.25696,893——
2012-07-16$56.53$56.53553,899——
2012-07-13$55.83$55.83824,239——
2012-07-12$54.91$54.91452,859——
2012-07-11$55.46$55.46683,943——
2012-07-10$56.09$56.09443,956——
2012-07-09$55.55$55.55359,239——
2012-07-06$56.10$56.10387,972——
2012-07-05$56.29$56.29759,757——
2012-07-03$55.86$55.86304,065——
2012-07-02$55.63$55.63417,111——
2012-06-29$55.78$55.78567,794——
2012-06-28$54.27$54.27488,203——
2012-06-27$53.05$53.05596,528——
2012-06-26$53.14$53.14692,712——
2012-06-25$52.21$52.21822,081——
2012-06-22$53.19$53.19495,353——
2012-06-21$52.78$52.78511,271——
2012-06-20$53.87$53.87812,907——
2012-06-19$54.58$54.58580,205——
2012-06-18$54.78$54.78638,347——
2012-06-15$55.29$55.291,258,752——
2012-06-14$55.26$55.26535,283——
2012-06-13$54.62$54.62549,987——
2012-06-12$55.09$55.09508,438——
2012-06-11$54.31$54.31752,607——
2012-06-08$54.40$54.401,211,402——
2012-06-07$54.00$54.00692,442——
2012-06-06$53.91$53.91676,389——
2012-06-05$52.56$52.56597,337——
2012-06-04$51.94$51.94632,681——
2012-06-01$52.06$52.061,004,331——
2012-05-31$54.05$54.05925,009——
2012-05-30$54.28$54.28931,485——
2012-05-29$54.90$54.90780,936——
2012-05-25$54.02$54.02689,879——
2012-05-24$53.27$53.27738,308——
2012-05-23$53.68$53.68758,138——
2012-05-22$54.31$54.31788,491——
2012-05-21$54.66$54.66414,143——
2012-05-18$54.31$54.31950,101——
2012-05-17$55.14$55.14935,397——
2012-05-16$55.28$55.28620,270——
2012-05-15$55.14$55.14868,621——
2012-05-14$55.17$55.17735,475——
2012-05-11$55.06$55.06560,914——
2012-05-10$55.12$55.12434,648——
2012-05-09$54.96$54.96801,441——
2012-05-08$55.37$55.371,005,545——
2012-05-07$55.94$55.941,223,543——
2012-05-04$56.22$56.221,103,887——
2012-05-03$57.16$57.161,452,064——
2012-05-02$57.51$57.513,281,443——
2012-05-01$52.48$52.481,405,388——
2012-04-30$52.88$52.88670,048——
2012-04-27$53.16$53.16919,883——
2012-04-26$53.14$53.141,123,582——
2012-04-25$52.54$52.54703,369——
2012-04-24$52.57$52.57695,140——
2012-04-23$52.17$52.17856,210——
2012-04-20$52.97$52.97406,184——
2012-04-19$52.85$52.85704,718——
2012-04-18$53.71$53.71716,994——
2012-04-17$53.84$53.84541,489——
2012-04-16$52.97$52.97435,457——
2012-04-13$52.85$52.85656,019——
2012-04-12$53.55$53.55406,589——
2012-04-11$52.98$52.98543,512——
2012-04-10$52.90$52.90822,755——
2012-04-09$53.21$53.21591,267——
2012-04-05$53.68$53.681,082,977——
2012-04-04$53.81$53.811,601,533——
2012-04-03$55.92$55.92937,825——
2012-04-02$55.74$55.75861,067——
2012-03-30$54.99$54.99581,824——
2012-03-29$55.07$55.07691,363——
2012-03-28$54.68$54.68648,734——
2012-03-27$54.13$54.13809,265——
2012-03-26$54.52$54.52927,572——
2012-03-23$55.32$55.32604,082——
2012-03-22$54.84$54.841,379,757——
2012-03-21$56.08$56.08434,648——
2012-03-20$56.16$56.16679,356——
2012-03-19$56.60$56.60409,691——
2012-03-16$56.42$56.42934,722——
2012-03-15$57.18$57.18259,952——
2012-03-14$57.26$57.26569,278——
2012-03-13$57.52$57.52502,233——
2012-03-12$56.70$56.70305,818——
2012-03-09$56.41$56.41413,064——
2012-03-08$56.30$56.30472,690——
2012-03-07$56.29$56.29575,349——
2012-03-06$55.46$55.46758,408——
2012-03-05$56.05$56.05681,380——
2012-03-02$55.81$55.81611,097——
2012-03-01$56.24$56.24620,945——
2012-02-29$56.67$56.671,560,928——
2012-02-28$57.10$57.10526,245——
2012-02-27$57.03$57.03854,592——
2012-02-24$57.32$57.32447,194——
2012-02-23$57.76$57.76587,759——
2012-02-22$57.55$57.55592,076——
2012-02-21$57.94$57.94439,774——
2012-02-17$57.93$57.93357,890——
2012-02-16$58.32$58.32828,151——
2012-02-15$57.57$57.57908,552——
2012-02-14$56.90$56.90551,067——
2012-02-13$56.63$56.63567,389——
2012-02-10$56.43$56.43571,841——
2012-02-09$56.94$56.94631,602——
2012-02-08$56.52$56.52763,264——
2012-02-07$56.48$56.48875,501——
2012-02-06$55.92$55.92796,585——
2012-02-03$56.46$56.46654,805——
2012-02-02$56.40$56.40959,948——
2012-02-01$56.87$56.872,898,461——
2012-01-31$57.17$57.171,087,024——
2012-01-30$57.78$57.781,024,970——
2012-01-27$58.00$58.001,225,567——
2012-01-26$58.98$58.98808,186——
2012-01-25$58.66$58.66653,321——
2012-01-24$58.35$58.35630,792——
2012-01-23$58.09$58.09611,367——
2012-01-20$58.26$58.26708,765——
2012-01-19$58.15$58.15804,948——
2012-01-18$57.93$57.931,055,997——
2012-01-17$57.45$57.45593,155——
2012-01-13$56.75$56.75395,797——
2012-01-12$57.76$57.76279,648——
2012-01-11$57.75$57.75534,744——
2012-01-10$57.97$57.97619,326——
2012-01-09$57.87$57.87379,069——
2012-01-06$57.25$57.25503,717——
2012-01-05$58.04$58.04547,289——
2012-01-04$58.08$58.08660,605——
2012-01-03$58.78$58.781,215,989——