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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.08$165.381,651,400——
2012-12-28$38.44$162.671,265,100——
2012-12-27$38.78$164.111,338,000——
2012-12-26$38.77$164.071,753,000——
2012-12-24$39.15$165.67740,600——
2012-12-21$39.23$166.013,207,200——
2012-12-20$39.45$166.941,780,800——
2012-12-19$39.45$166.941,434,300——
2012-12-18$39.68$167.921,740,100——
2012-12-17$39.27$166.183,043,800——
2012-12-14$38.69$163.733,343,600——
2012-12-13$39.34$166.482,189,100——
2012-12-12$39.71$168.041,836,900——
2012-12-11$39.53$167.281,458,400——
2012-12-10$39.14$165.631,349,700——
2012-12-07$39.27$166.181,009,600——
2012-12-06$39.25$166.101,167,100——
2012-12-05$39.29$166.271,484,000——
2012-12-04$38.46$162.75810,200——
2012-12-03$38.56$163.181,106,600——
2012-11-30$38.74$163.941,582,400——
2012-11-29$38.16$161.481,555,200——
2012-11-28$38.09$161.191,750,200——
2012-11-27$38.39$161.011,356,800——
2012-11-26$38.11$159.832,089,600——
2012-11-23$37.73$158.24737,100——
2012-11-21$37.89$158.911,670,600——
2012-11-20$38.09$159.751,740,800——
2012-11-19$38.17$160.081,420,000——
2012-11-16$38.32$160.711,808,500——
2012-11-15$37.86$158.781,506,900——
2012-11-14$37.99$159.331,584,200——
2012-11-13$38.23$160.331,136,800——
2012-11-12$37.96$159.20890,000——
2012-11-09$38.14$159.961,172,700——
2012-11-08$38.22$160.29981,200——
2012-11-07$38.37$160.921,171,100——
2012-11-06$39.18$164.321,183,900——
2012-11-05$39.03$163.691,269,700——
2012-11-02$39.41$165.281,305,900——
2012-11-01$39.24$164.571,380,000——
2012-10-31$39.30$164.821,303,600——
2012-10-26$38.96$163.401,130,200——
2012-10-25$39.01$163.611,008,600——
2012-10-24$38.83$162.85716,400——
2012-10-23$39.05$163.771,474,300——
2012-10-22$39.56$165.911,270,700——
2012-10-19$39.71$166.541,989,200——
2012-10-18$39.80$166.921,046,600——
2012-10-17$39.50$165.661,929,800——
2012-10-16$39.10$163.98952,100——
2012-10-15$39.10$163.981,078,600——
2012-10-12$38.68$162.221,404,600——
2012-10-11$38.87$163.021,133,200——
2012-10-10$39.04$163.731,279,500——
2012-10-09$39.43$165.371,585,100——
2012-10-08$39.10$163.981,073,200——
2012-10-05$39.14$164.151,923,500——
2012-10-04$38.80$162.731,021,700——
2012-10-03$38.84$162.891,307,400——
2012-10-02$38.77$162.601,832,200——
2012-10-01$38.65$162.102,276,800——
2012-09-28$38.23$160.331,184,300——
2012-09-27$37.92$159.03856,100——
2012-09-26$38.10$159.791,118,100——
2012-09-25$38.04$159.541,647,000——
2012-09-24$38.08$159.712,221,900——
2012-09-21$37.43$156.982,777,600——
2012-09-20$37.17$155.892,044,100——
2012-09-19$37.01$155.221,816,900——
2012-09-18$36.94$154.921,954,000——
2012-09-17$37.28$156.352,750,600——
2012-09-14$37.75$158.322,201,100——
2012-09-13$38.32$160.711,324,000——
2012-09-12$37.59$157.651,213,400——
2012-09-11$37.94$159.121,208,700——
2012-09-10$38.12$159.87736,600——
2012-09-07$38.24$160.381,019,300——
2012-09-06$38.16$160.04984,400——
2012-09-05$37.68$158.031,289,300——
2012-09-04$38.01$159.411,758,600——
2012-08-31$37.67$157.991,958,300——
2012-08-30$37.71$158.151,091,800——
2012-08-29$37.80$158.531,542,800——
2012-08-28$38.02$158.021,453,000——
2012-08-27$37.96$157.771,018,800——
2012-08-24$37.97$157.81830,600——
2012-08-23$37.74$156.85881,600——
2012-08-22$38.17$158.64935,100——
2012-08-21$38.21$158.812,065,100——
2012-08-20$38.68$160.761,197,600——
2012-08-17$38.54$160.181,257,200——
2012-08-16$38.77$161.131,205,000——
2012-08-15$39.02$162.171,492,300——
2012-08-14$39.15$162.711,463,500——
2012-08-13$39.29$163.29933,600——
2012-08-10$39.59$164.541,081,900——
2012-08-09$39.20$162.92915,300——
2012-08-08$39.45$163.96937,700——
2012-08-07$39.48$164.081,863,100——
2012-08-06$39.57$164.46725,400——
2012-08-03$39.57$164.461,375,200——
2012-08-02$39.25$163.132,152,200——
2012-08-01$39.10$162.503,418,600——
2012-07-31$39.88$165.753,541,900——
2012-07-30$40.57$168.611,839,300——
2012-07-27$39.96$166.082,897,900——
2012-07-26$40.05$166.45908,000——
2012-07-25$39.48$164.08666,500——
2012-07-24$39.33$163.461,425,900——
2012-07-23$39.78$165.331,039,000——
2012-07-20$40.26$167.331,470,700——
2012-07-19$40.48$168.241,520,800——
2012-07-18$40.26$167.331,162,700——
2012-07-17$40.03$166.371,300,300——
2012-07-16$39.58$164.501,233,800——
2012-07-13$39.88$165.751,624,600——
2012-07-12$39.08$162.421,122,400——
2012-07-11$38.83$161.381,160,800——
2012-07-10$38.72$160.921,591,000——
2012-07-09$38.56$160.261,164,600——
2012-07-06$38.69$160.80950,600——
2012-07-05$38.76$161.091,458,100——
2012-07-03$39.26$163.17712,600——
2012-07-02$39.10$162.501,180,100——
2012-06-29$38.81$161.301,510,000——
2012-06-28$38.34$159.35971,300——
2012-06-27$38.33$159.301,314,300——
2012-06-26$38.01$157.971,671,700——
2012-06-25$37.59$156.231,155,000——
2012-06-22$37.76$156.942,600,800——
2012-06-21$37.57$156.151,666,500——
2012-06-20$38.03$158.062,566,900——
2012-06-19$38.57$160.301,951,200——
2012-06-18$38.71$160.881,491,400——
2012-06-15$38.48$159.932,070,600——
2012-06-14$38.10$158.351,657,000——
2012-06-13$37.58$156.191,826,500——
2012-06-12$37.40$155.441,782,200——
2012-06-11$37.32$155.111,658,900——
2012-06-08$37.39$155.401,570,700——
2012-06-07$37.10$154.191,549,200——
2012-06-06$37.00$153.781,760,700——
2012-06-05$36.21$150.491,828,600——
2012-06-04$36.22$150.532,684,000——
2012-06-01$36.42$151.373,351,700——
2012-05-31$36.01$149.662,277,500——
2012-05-30$35.95$149.411,378,600——
2012-05-29$36.75$151.316,587,200——
2012-05-25$36.36$149.715,529,900——
2012-05-24$36.32$149.546,017,600——
2012-05-23$36.27$149.342,835,400——
2012-05-22$36.25$149.252,154,200——
2012-05-21$35.73$147.112,405,000——
2012-05-18$34.94$143.861,654,700——
2012-05-17$35.10$144.521,674,500——
2012-05-16$35.55$146.371,791,400——
2012-05-15$35.78$147.321,949,400——
2012-05-14$36.20$149.051,553,700——
2012-05-11$36.57$150.571,283,400——
2012-05-10$36.46$150.121,388,100——
2012-05-09$36.18$148.961,535,000——
2012-05-08$36.23$149.172,420,200——
2012-05-07$35.89$147.772,037,900——
2012-05-04$36.06$148.472,809,200——
2012-05-03$35.82$147.484,820,300——
2012-05-02$37.03$152.461,850,000——
2012-05-01$37.09$152.711,766,900——
2012-04-30$36.77$151.391,605,500——
2012-04-27$36.82$151.601,438,900——
2012-04-26$36.70$151.111,579,400——
2012-04-25$36.57$150.571,836,400——
2012-04-24$36.41$149.912,133,300——
2012-04-23$36.08$148.552,092,600——
2012-04-20$36.46$150.122,156,900——
2012-04-19$35.92$147.891,884,400——
2012-04-18$36.19$149.011,705,400——
2012-04-17$36.31$149.501,938,400——
2012-04-16$36.20$149.052,289,800——
2012-04-13$35.80$147.403,145,400——
2012-04-12$35.72$147.072,812,900——
2012-04-11$35.72$147.073,883,300——
2012-04-10$35.91$147.854,638,700——
2012-04-09$36.79$151.4823,617,100——
2012-04-05$36.89$151.893,767,500——
2012-04-04$37.03$152.463,007,600——
2012-04-03$37.34$153.742,502,600——
2012-04-02$37.05$152.551,666,100——
2012-03-30$37.12$152.842,162,400——
2012-03-29$37.21$153.212,031,700——
2012-03-28$36.89$151.892,220,400——
2012-03-27$37.18$153.081,858,100——
2012-03-26$37.14$152.921,598,900——
2012-03-23$36.74$151.271,662,900——
2012-03-22$36.38$149.791,404,000——
2012-03-21$36.37$149.75872,000——
2012-03-20$36.53$150.411,137,600——
2012-03-19$36.35$149.661,075,700——
2012-03-16$36.43$149.992,143,200——
2012-03-15$36.71$151.151,215,000——
2012-03-14$36.74$151.271,432,300——
2012-03-13$37.55$154.612,050,100——
2012-03-12$37.11$152.791,272,400——
2012-03-09$36.84$151.681,085,400——
2012-03-08$36.68$151.021,443,600——
2012-03-07$36.24$149.211,092,600——
2012-03-06$35.91$147.851,371,700——
2012-03-05$36.51$150.321,954,200——
2012-03-02$36.08$148.551,443,600——
2012-03-01$36.04$148.392,241,500——
2012-02-29$35.90$147.812,817,600——
2012-02-28$35.37$145.631,861,000——
2012-02-27$35.67$145.652,790,200——
2012-02-24$35.86$146.433,051,600——
2012-02-23$35.74$145.941,244,000——
2012-02-22$35.94$146.761,366,700——
2012-02-21$35.99$146.961,411,000——
2012-02-17$36.10$147.411,452,400——
2012-02-16$36.16$147.662,290,900——
2012-02-15$35.52$145.043,929,400——
2012-02-14$34.90$142.511,086,300——
2012-02-13$34.99$142.881,245,600——
2012-02-10$35.20$143.741,262,100——
2012-02-09$35.46$144.80979,400——
2012-02-08$35.62$145.45917,700——
2012-02-07$35.49$144.92889,800——
2012-02-06$35.27$144.02656,400——
2012-02-03$35.30$144.14897,400——
2012-02-02$35.11$143.371,151,300——
2012-02-01$35.16$143.571,398,300——
2012-01-31$34.75$141.901,500,500——
2012-01-30$34.54$141.041,302,700——
2012-01-27$34.73$141.821,431,000——
2012-01-26$35.27$144.021,529,500——
2012-01-25$34.91$142.551,837,100——
2012-01-24$34.55$141.082,124,800——
2012-01-23$34.43$140.591,692,800——
2012-01-20$34.36$140.311,771,700——
2012-01-19$33.53$136.921,520,800——
2012-01-18$34.12$139.331,258,500——
2012-01-17$34.21$139.69866,500——
2012-01-13$34.23$139.77910,500——
2012-01-12$34.26$139.901,054,600——
2012-01-11$34.24$139.821,121,400——
2012-01-10$34.47$140.751,304,300——
2012-01-09$34.51$140.921,824,400——
2012-01-06$35.00$142.922,511,000——
2012-01-05$35.05$143.121,954,700——
2012-01-04$35.07$143.202,760,400——
2012-01-03$35.70$145.781,301,100——