NYSE:ES | Historical Stock Price | EVERSOURCE ENERGY

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
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

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

$5.70$14.22$35.47$88.48$220.71$550.571973-02-212026-08-27

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

View year

Historical Stock Price — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$20.00$34.56168,200——
1990-12-28$20.38$35.21155,800——
1990-12-27$20.25$34.9995,500——
1990-12-26$19.88$34.3448,800——
1990-12-24$20.13$34.7725,000——
1990-12-21$20.00$34.56128,700——
1990-12-20$20.13$34.7798,400——
1990-12-19$20.25$34.99100,400——
1990-12-18$20.13$34.77226,500——
1990-12-17$19.88$34.34347,400——
1990-12-14$20.00$34.56107,900——
1990-12-13$19.88$34.3489,800——
1990-12-12$19.88$34.34129,400——
1990-12-11$20.00$34.56147,200——
1990-12-10$20.00$34.56115,100——
1990-12-07$20.00$34.56291,700——
1990-12-06$19.88$34.34417,600——
1990-12-05$19.88$34.34303,700——
1990-12-04$19.75$34.13540,400——
1990-12-03$19.88$34.34209,700——
1990-11-30$19.88$34.3499,700——
1990-11-29$19.75$34.1364,700——
1990-11-28$19.75$34.1381,400——
1990-11-27$20.25$34.99229,200——
1990-11-26$20.13$34.77263,300——
1990-11-23$20.50$34.66388,900——
1990-11-21$20.50$34.66107,700——
1990-11-20$20.50$34.66124,500——
1990-11-19$20.38$34.4533,000——
1990-11-16$20.50$34.66183,400——
1990-11-15$20.38$34.45294,100——
1990-11-14$20.38$34.45209,600——
1990-11-13$20.38$34.45134,000——
1990-11-12$20.50$34.66296,900——
1990-11-09$20.50$34.6668,500——
1990-11-08$20.63$34.8797,500——
1990-11-07$20.63$34.87119,900——
1990-11-06$20.88$35.3083,800——
1990-11-05$20.63$34.8791,600——
1990-11-02$20.00$33.82139,300——
1990-11-01$19.88$33.6175,600——
1990-10-31$19.75$33.39123,300——
1990-10-30$19.88$33.6157,700——
1990-10-29$19.88$33.61185,400——
1990-10-26$19.75$33.3969,300——
1990-10-25$19.75$33.3943,100——
1990-10-24$19.75$33.3985,500——
1990-10-23$19.75$33.39521,900——
1990-10-22$19.63$33.1845,600——
1990-10-19$19.63$33.18296,100——
1990-10-18$19.50$32.9748,800——
1990-10-17$19.50$32.97481,400——
1990-10-16$19.25$32.5562,000——
1990-10-15$19.13$32.34187,500——
1990-10-12$19.25$32.55361,000——
1990-10-11$19.00$32.1353,100——
1990-10-10$19.13$32.34112,300——
1990-10-09$19.13$32.3471,200——
1990-10-08$19.25$32.5557,400——
1990-10-05$19.00$32.1346,500——
1990-10-04$19.25$32.55193,200——
1990-10-03$19.00$32.1393,300——
1990-10-02$19.13$32.3485,500——
1990-10-01$18.88$31.91384,200——
1990-09-28$18.38$31.0745,100——
1990-09-27$18.13$30.65136,100——
1990-09-26$18.25$30.8634,200——
1990-09-25$18.00$30.4492,300——
1990-09-24$18.00$30.44106,000——
1990-09-21$18.00$30.44120,400——
1990-09-20$18.25$30.86246,600——
1990-09-19$18.13$30.65118,400——
1990-09-18$18.13$30.6579,600——
1990-09-17$18.63$31.4957,000——
1990-09-14$18.38$31.07294,700——
1990-09-13$18.38$31.0750,800——
1990-09-12$18.50$31.2860,700——
1990-09-11$18.25$30.8659,300——
1990-09-10$18.50$31.2860,300——
1990-09-07$18.25$30.86127,900——
1990-09-06$18.38$31.0754,300——
1990-09-05$18.38$31.0751,900——
1990-09-04$18.38$31.0760,100——
1990-08-31$18.38$31.0775,100——
1990-08-30$18.25$30.86100,900——
1990-08-29$18.50$31.2859,100——
1990-08-28$18.50$31.281,037,600——
1990-08-27$18.25$30.861,341,700——
1990-08-24$18.50$30.54455,200——
1990-08-23$18.50$30.54185,300——
1990-08-22$19.13$31.57158,400——
1990-08-21$19.38$31.9883,700——
1990-08-20$19.50$32.1939,200——
1990-08-17$19.38$31.9889,900——
1990-08-16$19.75$32.6054,700——
1990-08-15$19.75$32.60109,700——
1990-08-14$19.50$32.1954,900——
1990-08-13$19.50$32.1943,400——
1990-08-10$19.25$31.7741,000——
1990-08-09$19.38$31.9876,400——
1990-08-08$19.38$31.98112,000——
1990-08-07$19.25$31.77147,200——
1990-08-06$19.75$32.6081,000——
1990-08-03$19.88$32.81293,400——
1990-08-02$20.00$33.01153,200——
1990-08-01$20.38$33.63223,400——
1990-07-31$19.75$32.60270,400——
1990-07-30$19.50$32.19261,200——
1990-07-27$19.13$31.5792,200——
1990-07-26$19.13$31.5777,900——
1990-07-25$19.25$31.77242,800——
1990-07-24$19.00$31.3676,400——
1990-07-23$19.25$31.7795,700——
1990-07-20$19.50$32.19129,700——
1990-07-19$19.00$31.36155,700——
1990-07-18$18.75$30.9599,400——
1990-07-17$19.00$31.36129,000——
1990-07-16$19.25$31.77121,200——
1990-07-13$19.25$31.7771,300——
1990-07-12$19.38$31.9860,000——
1990-07-11$19.38$31.9883,200——
1990-07-10$19.38$31.9898,300——
1990-07-09$19.38$31.9856,400——
1990-07-06$19.50$32.1948,500——
1990-07-05$19.38$31.9849,900——
1990-07-03$19.50$32.1962,100——
1990-07-02$19.50$32.19175,400——
1990-06-29$19.38$31.9878,600——
1990-06-28$19.38$31.98285,200——
1990-06-27$19.13$31.57173,300——
1990-06-26$19.25$31.77144,100——
1990-06-25$19.50$32.19136,000——
1990-06-22$19.63$32.39153,700——
1990-06-21$19.88$32.81853,300——
1990-06-20$19.75$32.6073,800——
1990-06-19$19.88$32.81533,000——
1990-06-18$19.75$32.6095,900——
1990-06-15$19.88$32.81108,200——
1990-06-14$19.88$32.8152,600——
1990-06-13$20.00$33.01103,800——
1990-06-12$19.88$32.81140,200——
1990-06-11$20.00$33.0173,500——
1990-06-08$20.00$33.0133,600——
1990-06-07$20.00$33.0149,200——
1990-06-06$20.00$33.01212,100——
1990-06-05$20.13$33.22132,100——
1990-06-04$20.13$33.2290,600——
1990-06-01$19.63$32.39136,100——
1990-05-31$19.50$32.19153,100——
1990-05-30$19.38$31.98321,100——
1990-05-29$19.25$31.77195,200——
1990-05-25$19.38$31.98384,200——
1990-05-24$20.13$32.49963,900——
1990-05-23$20.38$32.9086,200——
1990-05-22$20.38$32.90174,000——
1990-05-21$20.63$33.3029,300——
1990-05-18$20.63$33.3084,600——
1990-05-17$20.50$33.1052,200——
1990-05-16$20.38$32.90111,500——
1990-05-15$20.50$33.1092,800——
1990-05-14$20.63$33.30165,300——
1990-05-11$20.63$33.30598,300——
1990-05-10$20.50$33.1068,500——
1990-05-09$20.38$32.90184,000——
1990-05-08$20.13$32.49147,400——
1990-05-07$20.00$32.29291,600——
1990-05-04$20.00$32.2985,800——
1990-05-03$19.88$32.0958,100——
1990-05-02$19.50$31.4839,800——
1990-05-01$20.00$32.29247,400——
1990-04-30$19.88$32.0968,800——
1990-04-27$19.63$31.6974,700——
1990-04-26$19.88$32.0960,200——
1990-04-25$19.63$31.69209,100——
1990-04-24$20.00$32.2999,300——
1990-04-23$20.13$32.4965,800——
1990-04-20$20.25$32.6993,500——
1990-04-19$20.50$33.1069,000——
1990-04-18$20.75$33.5081,400——
1990-04-17$20.75$33.5031,600——
1990-04-16$20.75$33.50105,500——
1990-04-12$20.50$33.1058,300——
1990-04-11$20.63$33.30108,300——
1990-04-10$20.63$33.30140,300——
1990-04-09$20.75$33.5033,600——
1990-04-06$20.75$33.50184,900——
1990-04-05$20.75$33.5093,100——
1990-04-04$20.75$33.50269,000——
1990-04-03$20.75$33.50400,100——
1990-04-02$20.75$33.5093,400——
1990-03-30$20.75$33.50171,800——
1990-03-29$20.50$33.1055,900——
1990-03-28$20.75$33.5070,400——
1990-03-27$20.50$33.1019,200——
1990-03-26$20.63$33.3066,100——
1990-03-23$20.63$33.3063,300——
1990-03-22$20.88$33.7033,500——
1990-03-21$21.00$33.9177,100——
1990-03-20$21.13$34.1131,800——
1990-03-19$21.13$34.1141,500——
1990-03-16$21.13$34.1193,200——
1990-03-15$21.00$33.91125,000——
1990-03-14$21.00$33.9166,600——
1990-03-13$21.00$33.9167,100——
1990-03-12$20.88$33.7041,700——
1990-03-09$21.13$34.1153,200——
1990-03-08$21.25$34.31180,300——
1990-03-07$20.88$33.7056,800——
1990-03-06$21.00$33.91225,300——
1990-03-05$21.00$33.91111,000——
1990-03-02$21.00$33.91155,800——
1990-03-01$21.13$34.11306,800——
1990-02-28$20.88$33.70245,400——
1990-02-27$20.50$33.10130,800——
1990-02-26$20.38$32.90323,900——
1990-02-23$20.38$32.90359,100——
1990-02-22$21.13$33.40532,700——
1990-02-21$21.00$33.2057,600——
1990-02-20$21.13$33.4086,600——
1990-02-16$21.38$33.7943,900——
1990-02-15$21.63$34.1991,200——
1990-02-14$21.63$34.1967,100——
1990-02-13$21.38$33.7938,400——
1990-02-12$21.63$34.1929,200——
1990-02-09$21.75$34.3927,300——
1990-02-08$21.75$34.3971,100——
1990-02-07$21.63$34.19194,800——
1990-02-06$21.75$34.39127,400——
1990-02-05$21.75$34.3928,800——
1990-02-02$21.75$34.3966,000——
1990-02-01$21.50$33.9959,400——
1990-01-31$21.75$34.39134,500——
1990-01-30$20.88$33.0096,200——
1990-01-29$20.75$32.8064,500——
1990-01-26$20.88$33.0082,100——
1990-01-25$21.00$33.2076,700——
1990-01-24$21.25$33.5986,700——
1990-01-23$21.63$34.19158,700——
1990-01-22$21.75$34.3952,500——
1990-01-19$21.75$34.3947,600——
1990-01-18$21.75$34.3968,400——
1990-01-17$22.00$34.7842,600——
1990-01-16$21.88$34.58223,500——
1990-01-15$21.88$34.58317,300——
1990-01-12$21.63$34.19334,900——
1990-01-11$22.00$34.78380,500——
1990-01-10$21.63$34.19232,600——
1990-01-09$21.75$34.39125,400——
1990-01-08$21.88$34.5891,100——
1990-01-05$22.00$34.78147,100——
1990-01-04$22.25$35.18143,700——
1990-01-03$22.38$35.37209,900——
1990-01-02$22.63$35.77169,600——