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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$18.85$60.75886,800——
2004-12-30$18.66$60.13219,500——
2004-12-29$18.34$59.10231,700——
2004-12-28$18.34$59.10157,300——
2004-12-27$18.40$59.30193,900——
2004-12-23$18.48$59.55293,100——
2004-12-22$18.51$59.65674,000——
2004-12-21$18.45$59.46390,600——
2004-12-20$18.21$58.68664,400——
2004-12-17$18.15$58.491,193,100——
2004-12-16$18.08$58.26931,300——
2004-12-15$18.02$58.07774,400——
2004-12-14$17.82$57.43902,500——
2004-12-13$17.87$57.59631,100——
2004-12-10$17.70$57.04673,600——
2004-12-09$17.82$57.43750,600——
2004-12-08$18.08$58.26314,600——
2004-12-07$18.07$58.23344,400——
2004-12-06$18.16$58.52478,200——
2004-12-03$18.15$58.49568,200——
2004-12-02$18.15$58.49588,400——
2004-12-01$18.15$58.49743,400——
2004-11-30$18.23$58.75830,800——
2004-11-29$18.27$58.88636,700——
2004-11-26$18.45$58.93198,100——
2004-11-24$18.50$59.09648,800——
2004-11-23$18.38$58.71522,500——
2004-11-22$18.22$58.20578,200——
2004-11-19$18.01$57.53624,000——
2004-11-18$18.17$58.04998,300——
2004-11-17$17.89$57.143,231,300——
2004-11-16$17.30$55.261,879,600——
2004-11-15$18.01$57.532,506,100——
2004-11-12$20.01$63.91348,000——
2004-11-11$20.03$63.98348,400——
2004-11-10$19.80$63.24304,200——
2004-11-09$19.81$63.28485,400——
2004-11-08$19.93$63.66367,400——
2004-11-05$19.87$63.47395,100——
2004-11-04$19.99$63.85333,000——
2004-11-03$19.55$62.45381,400——
2004-11-02$19.18$61.26265,400——
2004-11-01$19.40$61.97321,600——
2004-10-29$19.33$61.74382,000——
2004-10-28$19.28$61.58178,700——
2004-10-27$19.35$61.81480,500——
2004-10-26$19.47$62.191,090,900——
2004-10-25$19.33$61.74670,100——
2004-10-22$19.43$62.06254,400——
2004-10-21$19.41$62.00264,600——
2004-10-20$19.45$62.13355,700——
2004-10-19$19.42$62.03192,500——
2004-10-18$19.60$62.61294,500——
2004-10-15$19.69$62.89272,800——
2004-10-14$19.43$62.06250,700——
2004-10-13$19.35$61.81229,600——
2004-10-12$19.60$62.61334,100——
2004-10-11$19.50$62.29299,100——
2004-10-08$19.42$62.03240,500——
2004-10-07$19.36$61.84324,700——
2004-10-06$19.50$62.29266,900——
2004-10-05$19.42$62.03316,200——
2004-10-04$19.41$62.00297,000——
2004-10-01$19.39$61.93246,100——
2004-09-30$19.39$61.93617,800——
2004-09-29$19.02$60.75187,500——
2004-09-28$19.15$61.17143,400——
2004-09-27$19.01$60.72192,700——
2004-09-24$18.91$60.40147,500——
2004-09-23$19.01$60.72316,300——
2004-09-22$19.10$61.01226,700——
2004-09-21$19.20$61.33143,100——
2004-09-20$19.18$61.26145,300——
2004-09-17$19.30$61.65266,000——
2004-09-16$19.27$61.55330,100——
2004-09-15$19.35$61.81306,100——
2004-09-14$19.26$61.52320,100——
2004-09-13$19.15$61.17245,700——
2004-09-10$19.27$61.55184,600——
2004-09-09$19.20$61.33184,800——
2004-09-08$19.18$61.26234,700——
2004-09-07$19.14$61.14170,100——
2004-09-03$19.06$60.88195,000——
2004-09-02$19.28$61.58178,500——
2004-09-01$19.29$61.61510,900——
2004-08-31$19.17$61.23970,300——
2004-08-30$18.72$59.791,536,500——
2004-08-27$18.84$59.66214,300——
2004-08-26$18.83$59.63245,700——
2004-08-25$18.81$59.56181,000——
2004-08-24$18.86$59.72331,400——
2004-08-23$18.80$59.53137,000——
2004-08-20$19.02$60.23113,400——
2004-08-19$18.88$59.78291,700——
2004-08-18$19.00$60.16274,100——
2004-08-17$18.92$59.91459,200——
2004-08-16$18.82$59.59625,100——
2004-08-13$18.55$58.74694,000——
2004-08-12$18.50$58.58516,000——
2004-08-11$18.80$59.53895,300——
2004-08-10$19.03$60.26597,200——
2004-08-09$18.85$59.69249,300——
2004-08-06$19.06$60.35226,000——
2004-08-05$19.00$60.16381,600——
2004-08-04$19.20$60.80479,700——
2004-08-03$18.80$59.53281,100——
2004-08-02$18.82$59.59295,100——
2004-07-30$18.70$59.21288,600——
2004-07-29$18.71$59.25319,900——
2004-07-28$18.50$58.58401,500——
2004-07-27$18.60$58.90304,300——
2004-07-26$18.52$58.64288,200——
2004-07-23$18.66$59.09375,200——
2004-07-22$18.75$59.37419,300——
2004-07-21$18.95$60.01333,200——
2004-07-20$19.49$61.72302,000——
2004-07-19$19.29$61.08317,400——
2004-07-16$19.28$61.05276,300——
2004-07-15$19.28$61.05479,600——
2004-07-14$19.04$60.29271,300——
2004-07-13$18.96$60.04183,100——
2004-07-12$18.99$60.13296,600——
2004-07-09$19.10$60.48355,200——
2004-07-08$19.19$60.77366,000——
2004-07-07$19.28$61.051,836,400——
2004-07-06$19.27$61.02205,200——
2004-07-02$19.37$61.34235,100——
2004-07-01$19.29$61.08281,700——
2004-06-30$19.47$61.65509,800——
2004-06-29$19.32$61.18276,700——
2004-06-28$19.42$61.49307,700——
2004-06-25$19.50$61.75343,600——
2004-06-24$19.33$61.21374,800——
2004-06-23$19.24$60.92303,900——
2004-06-22$19.23$60.89259,800——
2004-06-21$19.31$61.15249,100——
2004-06-18$19.28$61.05337,300——
2004-06-17$19.21$60.83234,300——
2004-06-16$19.12$60.54285,000——
2004-06-15$19.03$60.26411,100——
2004-06-14$18.89$59.82151,000——
2004-06-10$19.03$60.26216,200——
2004-06-09$18.93$59.94468,500——
2004-06-08$19.06$60.35446,900——
2004-06-07$19.25$60.96182,500——
2004-06-04$19.04$60.29364,200——
2004-06-03$19.17$60.70796,400——
2004-06-02$19.20$60.80433,400——
2004-06-01$19.10$60.48695,400——
2004-05-28$19.10$60.48731,100——
2004-05-27$19.15$60.64752,500——
2004-05-26$19.02$59.75736,200——
2004-05-25$18.88$59.31595,400——
2004-05-24$18.63$58.53447,400——
2004-05-21$18.31$57.521,076,100——
2004-05-20$18.36$57.68718,800——
2004-05-19$18.26$57.362,062,400——
2004-05-18$18.47$58.02527,800——
2004-05-17$18.36$57.68681,200——
2004-05-14$18.32$57.55471,600——
2004-05-13$18.02$56.61473,900——
2004-05-12$17.96$56.42638,800——
2004-05-11$17.94$56.361,229,500——
2004-05-10$17.76$55.79632,600——
2004-05-07$17.95$56.39982,500——
2004-05-06$18.30$57.49488,900——
2004-05-05$18.21$57.21507,200——
2004-05-04$18.09$56.83774,300——
2004-05-03$18.11$56.89890,600——
2004-04-30$18.35$57.65447,000——
2004-04-29$18.13$56.96353,500——
2004-04-28$18.42$57.87599,100——
2004-04-27$18.13$56.96303,500——
2004-04-26$18.20$57.18239,400——
2004-04-23$18.05$56.70638,800——
2004-04-22$18.22$57.24457,700——
2004-04-21$17.92$56.30551,500——
2004-04-20$17.80$55.92389,200——
2004-04-19$17.86$56.11246,600——
2004-04-16$18.01$56.58446,300——
2004-04-15$17.80$55.92321,800——
2004-04-14$17.70$55.61236,400——
2004-04-13$17.87$56.14684,700——
2004-04-12$17.87$56.14406,100——
2004-04-08$18.26$57.36319,900——
2004-04-07$18.35$57.65273,400——
2004-04-06$18.37$57.71381,100——
2004-04-05$18.50$58.12295,300——
2004-04-02$18.38$57.74395,300——
2004-04-01$18.65$58.59716,600——
2004-03-31$18.65$58.59394,800——
2004-03-30$18.57$58.34311,000——
2004-03-29$18.50$58.12389,000——
2004-03-26$18.35$57.65307,200——
2004-03-25$18.48$58.06567,900——
2004-03-24$18.35$57.651,248,600——
2004-03-23$18.55$58.28376,600——
2004-03-22$18.54$58.24782,400——
2004-03-19$18.91$59.41702,500——
2004-03-18$18.70$58.75435,800——
2004-03-17$19.06$59.88302,100——
2004-03-16$18.70$58.75527,000——
2004-03-15$18.76$58.94249,500——
2004-03-12$18.94$59.50176,800——
2004-03-11$18.79$59.03445,700——
2004-03-10$18.82$59.12441,300——
2004-03-09$19.18$60.25401,400——
2004-03-08$19.11$60.03353,200——
2004-03-05$19.25$60.47586,100——
2004-03-04$19.09$59.97333,100——
2004-03-03$18.99$59.66482,300——
2004-03-02$19.06$59.88465,900——
2004-03-01$19.20$60.32472,700——
2004-02-27$19.24$60.44333,400——
2004-02-26$19.11$60.03308,200——
2004-02-25$19.07$59.44419,900——
2004-02-24$19.20$59.84456,300——
2004-02-23$19.18$59.78219,500——
2004-02-20$19.15$59.69282,700——
2004-02-19$19.31$60.19431,900——
2004-02-18$19.50$60.78245,900——
2004-02-17$19.61$61.12363,300——
2004-02-13$19.40$60.47637,600——
2004-02-12$19.45$60.62366,000——
2004-02-11$19.27$60.06242,900——
2004-02-10$19.34$60.28399,700——
2004-02-09$19.00$59.22299,400——
2004-02-06$18.95$59.06229,600——
2004-02-05$18.87$58.81408,800——
2004-02-04$19.00$59.22517,200——
2004-02-03$19.30$60.15522,400——
2004-02-02$19.18$59.78560,400——
2004-01-30$19.25$60.00510,900——
2004-01-29$19.20$59.84668,500——
2004-01-28$19.23$59.94879,900——
2004-01-27$19.20$59.841,158,700——
2004-01-26$19.45$60.62791,600——
2004-01-23$19.85$61.87627,600——
2004-01-22$20.00$62.34671,700——
2004-01-21$19.98$62.27680,400——
2004-01-20$19.63$61.18445,900——
2004-01-16$19.45$60.621,357,700——
2004-01-15$19.55$60.93903,800——
2004-01-14$19.55$60.93703,500——
2004-01-13$19.47$60.681,434,700——
2004-01-12$19.50$60.78690,600——
2004-01-09$19.44$60.59599,800——
2004-01-08$19.60$61.09538,400——
2004-01-07$19.65$61.25574,300——
2004-01-06$19.70$61.40727,000——
2004-01-05$19.80$61.71763,900——
2004-01-02$20.10$62.65477,300——