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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$16.00$44.60190,200——
1998-12-30$15.75$43.91106,900——
1998-12-29$15.69$43.73102,500——
1998-12-28$15.75$43.91131,900——
1998-12-24$15.88$44.2573,600——
1998-12-23$15.94$44.43268,200——
1998-12-22$16.19$45.1393,200——
1998-12-21$16.25$45.30224,200——
1998-12-18$16.19$45.13418,200——
1998-12-17$16.38$45.65284,000——
1998-12-16$16.19$45.13184,400——
1998-12-15$16.00$44.60460,500——
1998-12-14$15.94$44.43192,700——
1998-12-11$16.13$44.95125,200——
1998-12-10$16.31$45.47509,600——
1998-12-09$16.38$45.65177,200——
1998-12-08$16.38$45.65247,000——
1998-12-07$16.31$45.47248,600——
1998-12-04$16.06$44.78209,800——
1998-12-03$16.06$44.78186,500——
1998-12-02$16.06$44.78123,900——
1998-12-01$16.06$44.78186,500——
1998-11-30$15.75$43.91415,100——
1998-11-27$15.56$43.3836,900——
1998-11-25$15.63$43.56124,600——
1998-11-24$15.50$43.21271,200——
1998-11-23$15.50$43.21238,000——
1998-11-20$15.69$43.73322,000——
1998-11-19$15.69$43.73109,800——
1998-11-18$15.81$44.08106,500——
1998-11-17$16.00$44.60170,800——
1998-11-16$16.00$44.60418,100——
1998-11-13$16.00$44.6039,800——
1998-11-12$16.06$44.7898,500——
1998-11-11$16.06$44.78108,000——
1998-11-10$16.31$45.47174,500——
1998-11-09$16.31$45.47129,900——
1998-11-06$16.44$45.82731,200——
1998-11-05$16.25$45.30224,000——
1998-11-04$16.00$44.60172,500——
1998-11-03$15.81$44.08160,800——
1998-11-02$15.81$44.08187,200——
1998-10-30$15.63$43.56269,300——
1998-10-29$15.75$43.91263,400——
1998-10-28$15.75$43.91351,000——
1998-10-27$15.94$44.43301,700——
1998-10-26$16.50$46.00138,000——
1998-10-23$16.19$45.1370,200——
1998-10-22$16.31$45.47115,100——
1998-10-21$16.25$45.30134,400——
1998-10-20$16.13$44.95280,800——
1998-10-19$16.50$46.00133,700——
1998-10-16$16.44$45.82224,200——
1998-10-15$16.63$46.34406,300——
1998-10-14$16.81$46.87447,900——
1998-10-13$16.31$45.47236,800——
1998-10-12$16.13$44.95348,100——
1998-10-09$16.75$46.69572,300——
1998-10-08$16.88$47.04375,500——
1998-10-07$16.94$47.22438,300——
1998-10-06$16.94$47.22421,000——
1998-10-05$16.81$46.87669,000——
1998-10-02$17.06$47.56473,400——
1998-10-01$16.69$46.52323,300——
1998-09-30$16.75$46.69185,700——
1998-09-29$16.56$46.17336,800——
1998-09-28$16.13$44.95345,900——
1998-09-25$15.81$44.08258,600——
1998-09-24$15.63$43.56239,500——
1998-09-23$15.88$44.25326,500——
1998-09-22$15.88$44.25224,400——
1998-09-21$15.44$43.03170,500——
1998-09-18$15.50$43.21324,600——
1998-09-17$15.56$43.38251,200——
1998-09-16$15.81$44.08352,300——
1998-09-15$15.81$44.08348,700——
1998-09-14$15.50$43.21325,600——
1998-09-11$15.88$44.251,007,000——
1998-09-10$15.75$43.911,039,000——
1998-09-09$14.94$41.64363,400——
1998-09-08$14.88$41.4793,800——
1998-09-04$14.69$40.94231,800——
1998-09-03$14.75$41.12284,700——
1998-09-02$14.94$41.64249,100——
1998-09-01$14.94$41.64330,100——
1998-08-31$14.63$40.77719,000——
1998-08-28$15.00$41.81148,400——
1998-08-27$15.25$42.51175,700——
1998-08-26$15.44$43.03180,200——
1998-08-25$15.75$43.91239,300——
1998-08-24$15.75$43.91317,300——
1998-08-21$15.44$43.03393,300——
1998-08-20$15.06$41.99320,900——
1998-08-19$15.00$41.81211,500——
1998-08-18$15.06$41.99260,000——
1998-08-17$15.00$41.81333,700——
1998-08-14$14.88$41.47228,800——
1998-08-13$14.94$41.64242,100——
1998-08-12$15.06$41.99486,200——
1998-08-11$14.81$41.29406,100——
1998-08-10$15.31$42.6987,500——
1998-08-07$15.44$43.03245,600——
1998-08-06$15.06$41.99130,600——
1998-08-05$15.06$41.99201,800——
1998-08-04$14.94$41.64212,700——
1998-08-03$15.25$42.51254,100——
1998-07-31$15.31$42.69416,900——
1998-07-30$15.44$43.03160,500——
1998-07-29$15.19$42.34262,600——
1998-07-28$15.19$42.34252,200——
1998-07-27$15.31$42.69340,600——
1998-07-24$15.75$43.91127,200——
1998-07-23$15.88$44.25349,900——
1998-07-22$15.88$44.25308,200——
1998-07-21$16.19$45.13279,100——
1998-07-20$16.31$45.47347,200——
1998-07-17$16.13$44.95327,300——
1998-07-16$16.44$45.82185,900——
1998-07-15$16.38$45.65227,600——
1998-07-14$16.19$45.13258,900——
1998-07-13$16.75$46.69463,900——
1998-07-10$16.44$45.82132,500——
1998-07-09$16.56$46.17154,500——
1998-07-08$16.69$46.52151,400——
1998-07-07$16.63$46.34205,700——
1998-07-06$16.81$46.87207,400——
1998-07-02$16.69$46.52265,900——
1998-07-01$16.69$46.52366,900——
1998-06-30$16.94$47.22197,400——
1998-06-29$16.94$47.22757,200——
1998-06-26$16.69$46.521,317,500——
1998-06-25$16.56$46.17598,700——
1998-06-24$16.31$45.47232,900——
1998-06-23$16.25$45.30677,000——
1998-06-22$15.88$44.25338,300——
1998-06-19$16.00$44.60989,800——
1998-06-18$16.19$45.13529,300——
1998-06-17$16.19$45.13302,900——
1998-06-16$16.13$44.95516,000——
1998-06-15$16.31$45.47154,300——
1998-06-12$16.31$45.47731,500——
1998-06-11$16.31$45.47310,300——
1998-06-10$16.69$46.52248,300——
1998-06-09$16.06$44.78229,100——
1998-06-08$16.13$44.95235,000——
1998-06-05$16.38$45.65122,500——
1998-06-04$16.38$45.65119,700——
1998-06-03$16.75$46.69357,300——
1998-06-02$16.75$46.69312,700——
1998-06-01$16.31$45.47257,800——
1998-05-29$15.94$44.43314,600——
1998-05-28$15.56$43.38253,400——
1998-05-27$15.56$43.38216,800——
1998-05-26$15.50$43.21137,600——
1998-05-22$15.63$43.56250,400——
1998-05-21$15.63$43.56227,300——
1998-05-20$15.81$44.08283,200——
1998-05-19$15.81$44.08201,500——
1998-05-18$15.56$43.38462,200——
1998-05-15$15.94$44.43304,200——
1998-05-14$16.00$44.60293,800——
1998-05-13$15.88$44.25268,500——
1998-05-12$16.31$45.47424,100——
1998-05-11$16.00$44.60366,200——
1998-05-08$15.94$44.43454,800——
1998-05-07$15.50$43.21305,500——
1998-05-06$15.44$43.03592,700——
1998-05-05$15.00$41.81254,700——
1998-05-04$14.88$41.47572,800——
1998-05-01$14.88$41.47607,700——
1998-04-30$14.13$39.38197,400——
1998-04-29$13.94$38.85877,800——
1998-04-28$13.94$38.85358,200——
1998-04-27$14.00$39.03444,200——
1998-04-24$14.31$39.90132,500——
1998-04-23$14.31$39.90380,100——
1998-04-22$14.50$40.42310,300——
1998-04-21$14.56$40.60418,200——
1998-04-20$14.44$40.25500,800——
1998-04-17$14.94$41.64276,700——
1998-04-16$14.81$41.29269,800——
1998-04-15$15.13$42.16207,900——
1998-04-14$15.19$42.34168,200——
1998-04-13$15.25$42.51223,200——
1998-04-09$15.13$42.16252,300——
1998-04-08$15.25$42.51458,000——
1998-04-07$14.56$40.601,264,200——
1998-04-06$15.31$42.69678,300——
1998-04-03$14.81$41.29241,500——
1998-04-02$14.81$41.29588,800——
1998-04-01$14.75$41.12322,500——
1998-03-31$14.31$39.90301,200——
1998-03-30$14.13$39.38257,500——
1998-03-27$13.88$38.68156,400——
1998-03-26$13.88$38.68121,400——
1998-03-25$13.63$37.98103,800——
1998-03-24$13.75$38.33155,900——
1998-03-23$13.75$38.33145,900——
1998-03-20$14.00$39.03285,100——
1998-03-19$13.38$37.2895,000——
1998-03-18$13.38$37.28129,100——
1998-03-17$13.50$37.63108,700——
1998-03-16$13.44$37.46205,800——
1998-03-13$13.81$38.50347,700——
1998-03-12$13.13$36.59230,900——
1998-03-11$13.00$36.24282,700——
1998-03-10$13.00$36.24367,100——
1998-03-09$12.69$35.37189,300——
1998-03-06$12.63$35.19406,500——
1998-03-05$12.38$34.50141,600——
1998-03-04$12.38$34.50114,800——
1998-03-03$12.31$34.3289,200——
1998-03-02$12.50$34.85116,600——
1998-02-27$12.44$34.67147,600——
1998-02-26$12.63$35.19142,000——
1998-02-25$12.63$35.19132,700——
1998-02-24$12.50$34.8599,200——
1998-02-23$12.50$34.85372,800——
1998-02-20$12.50$34.85129,000——
1998-02-19$12.50$34.85689,600——
1998-02-18$12.69$35.37202,000——
1998-02-17$12.56$35.02153,700——
1998-02-13$12.56$35.02222,500——
1998-02-12$12.75$35.54204,300——
1998-02-11$12.56$35.02457,400——
1998-02-10$12.56$35.02574,500——
1998-02-09$12.56$35.02181,000——
1998-02-06$12.75$35.54264,300——
1998-02-05$12.63$35.19370,900——
1998-02-04$12.50$34.85282,200——
1998-02-03$12.31$34.32546,700——
1998-02-02$12.31$34.32149,100——
1998-01-30$12.25$34.151,515,000——
1998-01-29$11.94$33.28499,600——
1998-01-28$12.06$33.63361,600——
1998-01-27$11.88$33.10206,300——
1998-01-26$12.25$34.15198,100——
1998-01-23$12.13$33.8075,500——
1998-01-22$12.06$33.63270,100——
1998-01-21$12.13$33.80344,300——
1998-01-20$12.75$35.54427,400——
1998-01-16$12.50$34.85253,400——
1998-01-15$12.56$35.02283,000——
1998-01-14$12.63$35.19220,400——
1998-01-13$12.63$35.19139,100——
1998-01-12$12.50$34.85207,400——
1998-01-09$12.56$35.02407,400——
1998-01-08$12.81$35.72328,400——
1998-01-07$12.69$35.37956,400——
1998-01-06$12.50$34.85820,400——
1998-01-05$12.38$34.50469,800——
1998-01-02$12.06$33.63284,900——