NYSE:KOS | Historical Stock Price | Kosmos Energy Ltd.

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
2011-05-11 to 2026-09-04
Data captured

Stock Price Chart

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

$0.66$1.30$2.57$5.09$10.07$19.932011-05-112026-08-27

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

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$11.18$11.18341,100——
2013-12-30$11.16$11.16518,200——
2013-12-27$11.26$11.26353,800——
2013-12-26$11.01$11.01322,700——
2013-12-24$11.15$11.15178,500——
2013-12-23$11.03$11.03469,800——
2013-12-20$10.92$10.923,510,800——
2013-12-19$10.66$10.66395,400——
2013-12-18$10.58$10.582,008,800——
2013-12-17$10.73$10.73465,500——
2013-12-16$10.97$10.97494,800——
2013-12-13$11.01$11.01666,200——
2013-12-12$11.06$11.06478,200——
2013-12-11$10.85$10.85393,000——
2013-12-10$11.02$11.02226,600——
2013-12-09$11.15$11.15645,800——
2013-12-06$11.31$11.311,081,000——
2013-12-05$11.13$11.13311,200——
2013-12-04$11.13$11.13497,900——
2013-12-03$11.29$11.291,644,200——
2013-12-02$11.25$11.251,611,800——
2013-11-29$10.41$10.41160,000——
2013-11-27$10.51$10.51215,800——
2013-11-26$10.76$10.76516,800——
2013-11-25$10.57$10.57362,200——
2013-11-22$10.64$10.64888,500——
2013-11-21$10.45$10.45462,500——
2013-11-20$10.55$10.55245,700——
2013-11-19$10.56$10.56324,900——
2013-11-18$10.53$10.53881,500——
2013-11-15$10.68$10.68783,100——
2013-11-14$10.58$10.58597,700——
2013-11-13$10.16$10.16431,100——
2013-11-12$10.20$10.20360,400——
2013-11-11$10.25$10.25188,800——
2013-11-08$10.44$10.44581,700——
2013-11-07$10.28$10.28685,200——
2013-11-06$10.45$10.45392,800——
2013-11-05$10.31$10.31472,600——
2013-11-04$10.55$10.55432,600——
2013-11-01$10.71$10.71442,800——
2013-10-31$10.66$10.66242,100——
2013-10-30$10.76$10.76212,600——
2013-10-29$10.81$10.81253,700——
2013-10-28$10.82$10.82177,000——
2013-10-25$10.82$10.82218,600——
2013-10-24$10.72$10.72251,400——
2013-10-23$10.47$10.47297,900——
2013-10-22$10.47$10.47632,200——
2013-10-21$10.71$10.71456,000——
2013-10-18$10.54$10.54446,300——
2013-10-17$10.70$10.70434,800——
2013-10-16$10.60$10.60365,800——
2013-10-15$10.73$10.73632,200——
2013-10-14$10.74$10.74416,300——
2013-10-11$10.59$10.591,066,900——
2013-10-10$10.28$10.28237,300——
2013-10-09$10.13$10.13205,200——
2013-10-08$10.32$10.32294,900——
2013-10-07$10.48$10.48133,100——
2013-10-04$10.49$10.49508,700——
2013-10-03$10.44$10.44284,600——
2013-10-02$10.52$10.52888,400——
2013-10-01$10.42$10.42496,500——
2013-09-30$10.28$10.28572,200——
2013-09-27$10.44$10.44339,300——
2013-09-26$10.66$10.66314,300——
2013-09-25$10.66$10.66377,400——
2013-09-24$10.58$10.58556,900——
2013-09-23$10.56$10.56645,700——
2013-09-20$10.75$10.752,669,900——
2013-09-19$10.73$10.731,129,800——
2013-09-18$10.87$10.87736,200——
2013-09-17$10.62$10.62572,000——
2013-09-16$10.63$10.63864,500——
2013-09-13$10.48$10.48903,500——
2013-09-12$10.89$10.89980,000——
2013-09-11$10.53$10.531,152,700——
2013-09-10$10.42$10.42435,000——
2013-09-09$10.41$10.41410,600——
2013-09-06$10.37$10.37323,700——
2013-09-05$10.39$10.39482,600——
2013-09-04$10.40$10.40793,800——
2013-09-03$10.13$10.13453,100——
2013-08-30$10.17$10.17259,100——
2013-08-29$10.22$10.22262,600——
2013-08-28$10.21$10.21384,700——
2013-08-27$9.95$9.95234,700——
2013-08-26$10.00$10.00600,000——
2013-08-23$9.99$9.99324,100——
2013-08-22$9.98$9.98640,100——
2013-08-21$9.81$9.81450,500——
2013-08-20$10.08$10.08599,000——
2013-08-19$9.93$9.93232,200——
2013-08-16$10.05$10.05254,400——
2013-08-15$10.19$10.19351,800——
2013-08-14$10.16$10.16750,800——
2013-08-13$10.51$10.511,234,800——
2013-08-12$9.75$9.751,408,700——
2013-08-09$10.09$10.09700,100——
2013-08-08$10.18$10.18818,600——
2013-08-07$10.13$10.13423,400——
2013-08-06$10.20$10.20786,700——
2013-08-05$10.52$10.521,045,400——
2013-08-02$10.66$10.66737,800——
2013-08-01$10.81$10.81400,200——
2013-07-31$10.56$10.56838,500——
2013-07-30$10.87$10.871,040,900——
2013-07-29$10.95$10.9589,200——
2013-07-26$10.94$10.94444,900——
2013-07-25$10.98$10.98255,600——
2013-07-24$10.86$10.86229,900——
2013-07-23$11.10$11.10283,400——
2013-07-22$10.95$10.95257,200——
2013-07-19$10.81$10.814,103,200——
2013-07-18$10.91$10.91310,700——
2013-07-17$10.91$10.91302,700——
2013-07-16$11.02$11.02413,600——
2013-07-15$10.84$10.84302,700——
2013-07-12$10.80$10.80957,100——
2013-07-11$10.77$10.77379,600——
2013-07-10$10.41$10.41657,800——
2013-07-09$10.40$10.40503,400——
2013-07-08$10.41$10.41775,000——
2013-07-05$10.40$10.40608,000——
2013-07-03$10.37$10.37160,500——
2013-07-02$10.39$10.39422,100——
2013-07-01$10.40$10.40888,200——
2013-06-28$10.16$10.161,698,500——
2013-06-27$10.35$10.35301,200——
2013-06-26$10.38$10.38491,900——
2013-06-25$10.31$10.31383,500——
2013-06-24$10.36$10.36675,500——
2013-06-21$10.43$10.43553,000——
2013-06-20$10.50$10.50525,500——
2013-06-19$10.62$10.62513,100——
2013-06-18$10.74$10.74527,700——
2013-06-17$10.77$10.77639,900——
2013-06-14$10.78$10.78802,700——
2013-06-13$10.50$10.50540,100——
2013-06-12$10.43$10.43428,600——
2013-06-11$10.38$10.381,171,900——
2013-06-10$10.61$10.61360,300——
2013-06-07$10.62$10.62459,200——
2013-06-06$10.55$10.55357,700——
2013-06-05$10.59$10.59677,400——
2013-06-04$10.55$10.55422,800——
2013-06-03$10.43$10.43486,800——
2013-05-31$10.32$10.32682,500——
2013-05-30$10.61$10.61770,100——
2013-05-29$10.43$10.43321,900——
2013-05-28$10.53$10.53403,900——
2013-05-24$10.54$10.54766,300——
2013-05-23$10.57$10.571,138,400——
2013-05-22$10.75$10.751,993,400——
2013-05-21$11.15$11.152,042,900——
2013-05-20$11.92$11.922,261,800——
2013-05-17$11.79$11.79643,700——
2013-05-16$11.52$11.52817,100——
2013-05-15$11.55$11.551,074,100——
2013-05-14$11.46$11.461,488,200——
2013-05-13$11.38$11.38914,800——
2013-05-10$11.25$11.251,361,400——
2013-05-09$11.35$11.35705,800——
2013-05-08$10.99$10.99551,800——
2013-05-07$11.13$11.131,146,400——
2013-05-06$10.96$10.96456,600——
2013-05-03$10.92$10.92345,400——
2013-05-02$10.88$10.88577,500——
2013-05-01$10.90$10.90856,300——
2013-04-30$10.99$10.99388,800——
2013-04-29$11.00$11.00470,400——
2013-04-26$10.91$10.91189,700——
2013-04-25$10.92$10.92382,800——
2013-04-24$10.78$10.78393,700——
2013-04-23$10.60$10.60221,800——
2013-04-22$10.52$10.52327,100——
2013-04-19$10.56$10.56577,500——
2013-04-18$10.50$10.50506,100——
2013-04-17$10.52$10.52313,100——
2013-04-16$10.71$10.71354,300——
2013-04-15$10.51$10.51955,400——
2013-04-12$11.15$11.15736,400——
2013-04-11$11.25$11.25356,900——
2013-04-10$11.36$11.36469,300——
2013-04-09$11.35$11.35681,000——
2013-04-08$10.94$10.94337,900——
2013-04-05$11.00$11.00331,900——
2013-04-04$10.86$10.86433,600——
2013-04-03$10.86$10.86915,200——
2013-04-02$11.18$11.181,045,600——
2013-04-01$11.26$11.26575,900——
2013-03-28$11.30$11.30615,900——
2013-03-27$11.31$11.31726,900——
2013-03-26$11.29$11.29483,700——
2013-03-25$11.17$11.17910,300——
2013-03-22$11.16$11.16458,700——
2013-03-21$11.27$11.272,560,100——
2013-03-20$11.18$11.181,030,200——
2013-03-19$10.99$10.991,782,300——
2013-03-18$11.09$11.091,092,000——
2013-03-15$11.08$11.08906,700——
2013-03-14$11.23$11.23915,700——
2013-03-13$11.17$11.171,437,500——
2013-03-12$11.22$11.221,548,100——
2013-03-11$10.91$10.91813,900——
2013-03-08$10.92$10.92820,400——
2013-03-07$10.69$10.69660,600——
2013-03-06$10.74$10.74832,000——
2013-03-05$10.70$10.701,299,600——
2013-03-04$10.66$10.66987,200——
2013-03-01$10.85$10.85949,900——
2013-02-28$10.93$10.931,573,300——
2013-02-27$10.82$10.821,549,300——
2013-02-26$10.69$10.691,852,900——
2013-02-25$10.25$10.251,005,800——
2013-02-22$10.27$10.271,350,900——
2013-02-21$10.30$10.301,594,900——
2013-02-20$10.60$10.601,168,400——
2013-02-19$10.72$10.721,218,600——
2013-02-15$10.61$10.6114,074,100——
2013-02-14$11.30$11.301,584,500——
2013-02-13$11.37$11.371,082,600——
2013-02-12$11.80$11.801,371,800——
2013-02-11$12.75$12.75260,900——
2013-02-08$12.81$12.81243,300——
2013-02-07$12.68$12.68305,200——
2013-02-06$12.59$12.59170,600——
2013-02-05$12.32$12.32201,300——
2013-02-04$12.29$12.29259,000——
2013-02-01$12.51$12.51137,100——
2013-01-31$12.38$12.38198,000——
2013-01-30$12.47$12.47167,500——
2013-01-29$12.44$12.44310,200——
2013-01-28$12.40$12.40395,500——
2013-01-25$12.39$12.39338,400——
2013-01-24$12.24$12.24368,600——
2013-01-23$12.37$12.37157,900——
2013-01-22$12.27$12.27430,400——
2013-01-18$12.19$12.19380,500——
2013-01-17$12.36$12.36265,500——
2013-01-16$12.43$12.43307,300——
2013-01-15$12.55$12.55179,400——
2013-01-14$12.60$12.60242,700——
2013-01-11$12.71$12.71200,200——
2013-01-10$12.72$12.72105,600——
2013-01-09$12.65$12.65173,200——
2013-01-08$12.81$12.81416,100——
2013-01-07$13.00$13.00161,800——
2013-01-04$13.00$13.00766,200——
2013-01-03$12.77$12.77673,400——
2013-01-02$12.64$12.64306,200——