NYSE:ETR | Historical Stock Price | ENTERGY CORP /DE/

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
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

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

$3.92$14.14$50.99$183.92$663.43$2,393.071972-06-012026-08-27

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$31.88$358.602,033,200——
2012-12-28$31.29$352.021,103,000——
2012-12-27$31.73$356.911,623,000——
2012-12-26$31.70$356.631,331,200——
2012-12-24$32.19$362.09617,000——
2012-12-21$32.26$362.934,552,200——
2012-12-20$32.21$362.311,470,000——
2012-12-19$32.13$361.471,767,000——
2012-12-18$32.69$367.774,218,400——
2012-12-17$32.17$361.972,372,800——
2012-12-14$31.70$356.631,316,800——
2012-12-13$31.79$357.591,070,800——
2012-12-12$31.88$358.651,793,600——
2012-12-11$32.04$360.451,512,800——
2012-12-10$31.95$359.441,104,800——
2012-12-07$31.97$359.671,133,400——
2012-12-06$31.87$358.491,670,200——
2012-12-05$31.87$358.542,432,800——
2012-12-04$31.48$354.151,711,400——
2012-12-03$31.70$356.572,416,800——
2012-11-30$31.77$357.422,322,000——
2012-11-29$31.76$357.302,020,000——
2012-11-28$31.72$356.853,648,600——
2012-11-27$31.12$350.052,655,800——
2012-11-26$31.25$351.572,500,400——
2012-11-23$31.02$348.98964,600——
2012-11-21$31.14$350.331,927,400——
2012-11-20$31.25$351.571,917,800——
2012-11-19$31.28$351.852,586,600——
2012-11-16$31.43$353.593,535,200——
2012-11-15$31.50$354.382,028,400——
2012-11-14$31.67$356.352,401,400——
2012-11-13$32.15$361.641,934,600——
2012-11-12$32.10$361.131,773,200——
2012-11-09$32.45$365.073,173,800——
2012-11-08$32.50$365.632,975,200——
2012-11-07$32.63$367.093,139,000——
2012-11-06$33.45$376.325,354,000——
2012-11-05$33.95$377.276,709,600——
2012-11-02$35.62$395.784,117,000——
2012-11-01$36.17$402.002,106,200——
2012-10-31$36.29$403.282,618,600——
2012-10-26$36.05$400.614,113,600——
2012-10-25$35.21$391.281,276,000——
2012-10-24$34.97$388.61980,000——
2012-10-23$35.15$390.661,379,800——
2012-10-22$35.56$395.221,342,000——
2012-10-19$35.62$395.781,500,800——
2012-10-18$35.88$398.721,140,400——
2012-10-17$35.59$395.501,151,400——
2012-10-16$35.22$391.44933,200——
2012-10-15$35.01$389.001,294,400——
2012-10-12$34.97$388.661,946,600——
2012-10-11$35.31$392.441,758,000——
2012-10-10$35.15$390.55767,200——
2012-10-09$35.35$392.781,145,600——
2012-10-08$35.31$392.39679,000——
2012-10-05$35.24$391.61918,800——
2012-10-04$35.36$392.891,659,400——
2012-10-03$34.89$387.721,387,200——
2012-10-02$34.70$385.61940,200——
2012-10-01$34.62$384.661,180,400——
2012-09-28$34.65$385.051,547,600——
2012-09-27$34.58$384.221,325,200——
2012-09-26$34.69$385.501,397,200——
2012-09-25$34.58$384.271,515,400——
2012-09-24$34.64$384.941,611,400——
2012-09-21$34.22$380.332,755,800——
2012-09-20$34.40$382.331,196,800——
2012-09-19$34.29$381.001,193,400——
2012-09-18$34.10$378.881,270,800——
2012-09-17$34.17$379.663,723,400——
2012-09-14$34.18$379.832,649,000——
2012-09-13$34.39$382.161,648,600——
2012-09-12$33.90$376.662,183,800——
2012-09-11$33.88$376.501,588,800——
2012-09-10$34.08$378.721,759,200——
2012-09-07$34.11$379.003,041,800——
2012-09-06$34.63$384.771,571,200——
2012-09-05$34.15$379.551,441,600——
2012-09-04$34.31$381.272,114,200——
2012-08-31$34.04$378.271,837,800——
2012-08-30$34.01$377.941,224,000——
2012-08-29$34.17$379.771,869,400——
2012-08-28$34.29$381.001,783,800——
2012-08-27$34.26$380.721,676,000——
2012-08-24$34.37$381.891,569,200——
2012-08-23$34.17$379.771,513,000——
2012-08-22$34.33$381.441,915,000——
2012-08-21$34.52$383.611,598,200——
2012-08-20$34.74$386.001,618,600——
2012-08-17$34.74$386.051,993,800——
2012-08-16$34.81$386.892,013,200——
2012-08-15$34.94$388.222,918,200——
2012-08-14$35.56$395.112,302,800——
2012-08-13$35.65$396.222,664,800——
2012-08-10$35.88$398.671,257,400——
2012-08-09$35.64$396.052,588,800——
2012-08-08$36.06$400.673,433,600——
2012-08-07$35.67$396.333,277,200——
2012-08-06$36.11$396.612,754,800——
2012-08-03$36.36$399.367,261,400——
2012-08-02$35.92$394.525,943,600——
2012-08-01$36.29$398.594,715,400——
2012-07-31$36.33$399.142,986,400——
2012-07-30$36.53$401.281,991,800——
2012-07-27$36.29$398.701,982,800——
2012-07-26$35.74$392.651,554,800——
2012-07-25$35.40$388.921,590,000——
2012-07-24$35.49$389.912,170,600——
2012-07-23$35.50$389.961,791,200——
2012-07-20$35.65$391.671,900,000——
2012-07-19$35.74$392.551,705,200——
2012-07-18$35.76$392.822,498,800——
2012-07-17$35.22$386.941,741,400——
2012-07-16$34.96$383.981,661,200——
2012-07-13$34.80$382.271,857,800——
2012-07-12$34.73$381.512,101,200——
2012-07-11$34.58$379.912,496,600——
2012-07-10$34.01$373.541,251,600——
2012-07-09$33.99$373.381,450,400——
2012-07-06$33.94$372.831,369,200——
2012-07-05$33.97$373.161,742,000——
2012-07-03$34.26$376.401,022,200——
2012-07-02$34.29$376.671,639,600——
2012-06-29$33.95$372.881,685,400——
2012-06-28$33.79$371.181,476,400——
2012-06-27$33.67$369.861,295,200——
2012-06-26$33.36$366.401,502,800——
2012-06-25$33.23$365.031,556,200——
2012-06-22$33.35$366.352,226,000——
2012-06-21$33.28$365.523,106,800——
2012-06-20$33.33$366.071,715,200——
2012-06-19$33.49$367.832,235,200——
2012-06-18$33.38$366.621,397,600——
2012-06-15$33.28$365.522,204,400——
2012-06-14$33.05$363.052,179,000——
2012-06-13$33.08$363.381,278,000——
2012-06-12$33.12$363.821,632,000——
2012-06-11$33.03$362.832,078,000——
2012-06-08$33.14$364.042,060,600——
2012-06-07$33.03$362.832,545,400——
2012-06-06$32.60$358.114,580,400——
2012-06-05$32.47$356.622,691,200——
2012-06-04$32.27$354.481,779,600——
2012-06-01$32.17$353.441,822,400——
2012-05-31$32.26$354.432,112,800——
2012-05-30$32.22$353.931,945,400——
2012-05-29$32.42$356.181,723,400——
2012-05-25$32.26$354.321,735,600——
2012-05-24$32.17$353.441,953,600——
2012-05-23$31.83$349.652,081,600——
2012-05-22$32.08$352.453,057,600——
2012-05-21$31.78$349.041,840,200——
2012-05-18$31.54$346.462,635,600——
2012-05-17$31.55$346.572,124,200——
2012-05-16$31.79$349.151,636,800——
2012-05-15$31.83$349.652,051,600——
2012-05-14$32.13$352.941,972,200——
2012-05-11$32.36$355.472,086,400——
2012-05-10$32.31$354.921,619,600——
2012-05-09$32.16$353.272,234,400——
2012-05-08$32.08$352.402,769,200——
2012-05-07$32.48$352.232,159,400——
2012-05-04$32.56$353.041,971,800——
2012-05-03$32.58$353.312,953,800——
2012-05-02$32.99$357.712,295,600——
2012-05-01$33.15$359.502,982,400——
2012-04-30$32.78$355.487,731,000——
2012-04-27$32.65$354.079,197,400——
2012-04-26$33.10$358.908,672,600——
2012-04-25$32.88$356.572,699,200——
2012-04-24$32.97$357.542,655,600——
2012-04-23$32.79$355.652,467,000——
2012-04-20$32.83$355.973,311,800——
2012-04-19$32.69$354.454,297,600——
2012-04-18$33.13$359.332,552,800——
2012-04-17$33.22$360.312,067,400——
2012-04-16$33.05$358.413,906,400——
2012-04-13$32.75$355.162,606,800——
2012-04-12$33.08$358.742,723,200——
2012-04-11$32.71$354.673,435,400——
2012-04-10$32.48$352.233,465,600——
2012-04-09$33.04$358.251,749,600——
2012-04-05$33.19$359.931,718,600——
2012-04-04$33.55$363.832,692,800——
2012-04-03$33.47$362.973,594,600——
2012-04-02$33.74$365.953,644,200——
2012-03-30$33.60$364.382,913,600——
2012-03-29$33.47$362.912,011,400——
2012-03-28$33.36$361.772,378,200——
2012-03-27$33.82$366.762,006,800——
2012-03-26$33.76$366.172,519,400——
2012-03-23$33.42$362.371,409,200——
2012-03-22$33.37$361.832,282,400——
2012-03-21$33.45$362.701,407,600——
2012-03-20$33.62$364.591,960,000——
2012-03-19$33.67$365.082,030,800——
2012-03-16$33.94$368.013,905,400——
2012-03-15$33.97$368.441,527,600——
2012-03-14$33.90$367.631,968,600——
2012-03-13$34.25$371.431,480,200——
2012-03-12$34.17$370.611,645,200——
2012-03-09$33.94$368.011,665,400——
2012-03-08$33.65$364.971,373,000——
2012-03-07$33.42$362.371,337,400——
2012-03-06$33.38$361.991,679,200——
2012-03-05$33.56$363.941,099,200——
2012-03-02$33.56$364.001,682,200——
2012-03-01$33.64$364.812,630,200——
2012-02-29$33.31$361.292,317,400——
2012-02-28$33.46$362.801,904,000——
2012-02-27$33.54$363.731,532,800——
2012-02-24$33.57$364.051,764,600——
2012-02-23$33.58$364.111,852,200——
2012-02-22$33.74$365.951,718,200——
2012-02-21$33.74$365.891,539,200——
2012-02-17$33.89$367.521,788,400——
2012-02-16$34.15$370.292,561,600——
2012-02-15$33.69$365.301,737,200——
2012-02-14$33.87$367.301,930,800——
2012-02-13$33.70$365.412,376,400——
2012-02-10$33.90$367.632,148,000——
2012-02-09$34.11$369.912,895,400——
2012-02-08$34.03$369.042,363,400——
2012-02-07$34.19$370.773,605,200——
2012-02-06$34.38$368.333,323,600——
2012-02-03$34.52$369.832,227,000——
2012-02-02$34.68$371.552,173,400——
2012-02-01$34.70$371.712,688,600——
2012-01-31$34.69$371.664,543,600——
2012-01-30$35.22$377.286,254,800——
2012-01-27$35.31$378.301,558,200——
2012-01-26$35.65$381.942,598,200——
2012-01-25$35.45$379.742,313,000——
2012-01-24$34.73$372.082,959,600——
2012-01-23$35.35$378.733,440,600——
2012-01-20$34.97$374.604,693,000——
2012-01-19$35.33$378.512,722,800——
2012-01-18$35.62$381.622,770,800——
2012-01-17$35.45$379.802,508,200——
2012-01-13$35.56$380.921,868,000——
2012-01-12$35.72$382.641,726,000——
2012-01-11$35.80$383.551,582,600——
2012-01-10$36.00$385.691,646,000——
2012-01-09$35.79$383.491,559,600——
2012-01-06$35.75$383.011,590,800——
2012-01-05$35.95$385.152,000,000——
2012-01-04$35.95$385.151,954,400——
2012-01-03$36.26$388.483,611,600——