NYSE:KRC | Historical Stock Price | KILROY REALTY CORP

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
1997-01-29 to 2026-09-04
Data captured

Stock Price Chart

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

$16.30$28.57$50.07$87.74$153.77$269.491997-01-292026-08-27

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$42.75$73.27250,100——
2004-12-30$42.70$73.18112,300——
2004-12-29$42.73$73.2398,300——
2004-12-28$43.15$73.10108,200——
2004-12-27$43.09$73.00155,100——
2004-12-23$43.35$73.44108,500——
2004-12-22$43.85$74.2979,600——
2004-12-21$43.66$73.9798,800——
2004-12-20$43.37$73.48120,800——
2004-12-17$43.15$73.10471,300——
2004-12-16$42.76$72.44199,700——
2004-12-15$43.17$73.14152,800——
2004-12-14$42.60$72.17252,400——
2004-12-13$42.05$71.24184,600——
2004-12-10$42.08$71.29130,100——
2004-12-09$41.87$70.93194,000——
2004-12-08$41.57$70.43347,000——
2004-12-07$41.25$69.88368,700——
2004-12-06$41.70$70.65176,200——
2004-12-03$41.62$70.51164,200——
2004-12-02$41.10$69.63243,000——
2004-12-01$41.15$69.71178,600——
2004-11-30$40.42$68.48124,700——
2004-11-29$40.28$68.24109,700——
2004-11-26$40.60$68.7841,400——
2004-11-24$40.87$69.24117,200——
2004-11-23$40.18$68.0793,600——
2004-11-22$39.84$67.4986,300——
2004-11-19$39.19$66.39172,600——
2004-11-18$39.82$67.46154,200——
2004-11-17$39.80$67.43152,400——
2004-11-16$40.67$68.90173,600——
2004-11-15$41.60$70.4893,600——
2004-11-12$41.31$69.99147,000——
2004-11-11$40.50$68.61108,000——
2004-11-10$39.93$67.65133,300——
2004-11-09$39.76$67.36190,200——
2004-11-08$40.00$67.7774,300——
2004-11-05$39.93$67.65167,300——
2004-11-04$40.70$68.95129,600——
2004-11-03$40.43$68.49119,500——
2004-11-02$39.63$67.14168,700——
2004-11-01$39.89$67.58213,300——
2004-10-29$39.75$67.34140,000——
2004-10-28$40.25$68.19150,900——
2004-10-27$39.98$67.73249,300——
2004-10-26$39.55$67.00104,600——
2004-10-25$38.54$65.29147,900——
2004-10-22$38.80$65.73132,700——
2004-10-21$39.71$67.2781,100——
2004-10-20$39.00$66.07125,200——
2004-10-19$39.17$66.3698,000——
2004-10-18$39.59$67.0780,100——
2004-10-15$39.56$67.0294,700——
2004-10-14$39.07$66.19207,500——
2004-10-13$38.90$65.90166,000——
2004-10-12$38.80$65.7391,400——
2004-10-11$38.42$65.09121,000——
2004-10-08$38.80$65.7395,700——
2004-10-07$38.46$65.16154,900——
2004-10-06$39.20$66.41132,800——
2004-10-05$38.85$65.8264,700——
2004-10-04$38.69$65.55160,800——
2004-10-01$38.82$65.77138,000——
2004-09-30$38.03$64.43353,900——
2004-09-29$37.71$63.8953,500——
2004-09-28$37.60$63.70255,100——
2004-09-27$37.71$63.0572,200——
2004-09-24$37.64$62.9382,400——
2004-09-23$37.67$62.9868,100——
2004-09-22$37.75$63.1187,700——
2004-09-21$37.96$63.4775,300——
2004-09-20$37.80$63.20147,300——
2004-09-17$38.46$64.30179,500——
2004-09-16$38.43$64.2572,300——
2004-09-15$37.36$62.4655,200——
2004-09-14$37.19$62.18109,100——
2004-09-13$37.90$63.37116,400——
2004-09-10$38.30$64.0359,200——
2004-09-09$38.31$64.05178,700——
2004-09-08$38.46$64.3093,600——
2004-09-07$38.47$64.3294,100——
2004-09-03$37.97$63.4872,600——
2004-09-02$37.72$63.0674,600——
2004-09-01$37.34$62.43124,400——
2004-08-31$37.85$63.2876,800——
2004-08-30$37.31$62.3897,200——
2004-08-27$37.24$62.2690,300——
2004-08-26$36.90$61.6976,700——
2004-08-25$36.87$61.64104,300——
2004-08-24$37.04$61.93220,700——
2004-08-23$36.51$61.0480,700——
2004-08-20$36.84$61.59232,300——
2004-08-19$36.46$60.96142,800——
2004-08-18$37.35$62.45143,400——
2004-08-17$36.69$61.3490,200——
2004-08-16$36.06$60.2966,500——
2004-08-13$35.31$59.0457,700——
2004-08-12$35.44$59.25105,400——
2004-08-11$36.15$60.44141,500——
2004-08-10$36.13$60.4181,000——
2004-08-09$35.82$59.89160,400——
2004-08-06$36.04$60.26186,300——
2004-08-05$35.67$59.64120,000——
2004-08-04$35.88$59.99116,500——
2004-08-03$35.41$59.20210,300——
2004-08-02$35.50$59.35156,300——
2004-07-30$35.40$59.19197,600——
2004-07-29$34.85$58.2780,700——
2004-07-28$34.78$58.15107,600——
2004-07-27$34.47$57.6356,000——
2004-07-26$34.20$57.1886,300——
2004-07-23$34.54$57.75129,900——
2004-07-22$35.12$58.72198,700——
2004-07-21$35.91$60.04186,200——
2004-07-20$36.32$60.72147,600——
2004-07-19$35.68$59.6563,900——
2004-07-16$35.70$59.69120,000——
2004-07-15$35.46$59.2988,000——
2004-07-14$35.17$58.80122,300——
2004-07-13$34.85$58.27225,600——
2004-07-12$35.24$58.92130,600——
2004-07-09$34.47$57.6389,500——
2004-07-08$34.75$58.10138,800——
2004-07-07$35.21$58.87103,400——
2004-07-06$34.63$57.90145,400——
2004-07-02$34.88$58.32237,700——
2004-07-01$34.08$56.98168,700——
2004-06-30$34.10$57.01274,900——
2004-06-29$33.90$56.68224,700——
2004-06-28$34.39$57.50200,000——
2004-06-25$35.00$57.69211,700——
2004-06-24$34.49$56.8584,300——
2004-06-23$34.60$57.03145,600——
2004-06-22$34.65$57.11120,300——
2004-06-21$34.80$57.3693,000——
2004-06-18$34.70$57.19219,900——
2004-06-17$34.41$56.72176,300——
2004-06-16$34.58$57.0072,800——
2004-06-15$34.34$56.60130,100——
2004-06-14$33.75$55.63495,100——
2004-06-10$34.35$56.6299,300——
2004-06-09$34.30$56.54124,300——
2004-06-08$34.52$56.9095,400——
2004-06-07$34.56$56.9683,200——
2004-06-04$34.22$56.40101,400——
2004-06-03$34.02$56.0799,100——
2004-06-02$34.51$56.88140,200——
2004-06-01$33.78$55.68177,000——
2004-05-28$34.12$56.2473,500——
2004-05-27$33.90$55.88165,900——
2004-05-26$33.75$55.63263,600——
2004-05-25$33.14$54.62130,500——
2004-05-24$32.41$53.42206,400——
2004-05-21$32.28$53.21245,500——
2004-05-20$32.00$52.74186,900——
2004-05-19$31.65$52.17163,400——
2004-05-18$32.59$53.72353,200——
2004-05-17$31.55$52.00193,200——
2004-05-14$31.11$51.28115,200——
2004-05-13$31.12$51.29110,600——
2004-05-12$31.11$51.2897,500——
2004-05-11$30.85$50.85143,800——
2004-05-10$30.62$50.47355,300——
2004-05-07$31.54$51.99271,900——
2004-05-06$31.85$52.50176,700——
2004-05-05$31.64$52.15140,100——
2004-05-04$31.76$52.35252,900——
2004-05-03$31.27$51.54170,200——
2004-04-30$31.35$51.67208,100——
2004-04-29$31.75$52.33119,300——
2004-04-28$32.27$53.19125,300——
2004-04-27$32.77$54.01150,700——
2004-04-26$32.18$53.04137,800——
2004-04-23$32.20$53.07155,800——
2004-04-22$32.40$53.40128,200——
2004-04-21$31.71$52.27169,100——
2004-04-20$30.95$51.01212,100——
2004-04-19$31.99$52.73229,100——
2004-04-16$32.14$52.98197,500——
2004-04-15$31.81$52.4389,700——
2004-04-14$31.27$51.54192,300——
2004-04-13$31.41$51.77256,600——
2004-04-12$31.93$52.63357,100——
2004-04-08$34.38$56.67138,400——
2004-04-07$35.12$57.89545,500——
2004-04-06$34.15$56.29223,800——
2004-04-05$34.82$57.39229,400——
2004-04-02$36.12$59.54136,900——
2004-04-01$36.13$59.5589,700——
2004-03-31$35.50$58.51290,600——
2004-03-30$35.45$58.4396,900——
2004-03-29$35.00$57.69209,100——
2004-03-26$35.20$57.20101,200——
2004-03-25$35.38$57.50159,500——
2004-03-24$34.30$55.7474,500——
2004-03-23$34.71$56.4195,400——
2004-03-22$34.59$56.21159,800——
2004-03-19$34.36$55.8482,700——
2004-03-18$34.20$55.5870,300——
2004-03-17$34.15$55.50154,700——
2004-03-16$33.40$54.28176,200——
2004-03-15$33.41$54.2994,100——
2004-03-12$34.10$55.42135,500——
2004-03-11$33.54$54.5158,900——
2004-03-10$34.01$55.2790,900——
2004-03-09$34.36$55.8463,400——
2004-03-08$34.51$56.0886,300——
2004-03-05$34.95$56.8059,300——
2004-03-04$35.13$57.0954,800——
2004-03-03$34.73$56.44149,000——
2004-03-02$34.42$55.94120,100——
2004-03-01$34.37$55.85113,000——
2004-02-27$33.40$54.28128,100——
2004-02-26$33.68$54.73134,500——
2004-02-25$33.64$54.67114,700——
2004-02-24$32.95$53.55132,900——
2004-02-23$33.02$53.6663,700——
2004-02-20$33.01$53.6469,700——
2004-02-19$33.00$53.6377,100——
2004-02-18$32.96$53.56137,800——
2004-02-17$33.50$54.44111,300——
2004-02-13$33.36$54.2172,300——
2004-02-12$34.10$55.4256,100——
2004-02-11$34.50$56.0775,600——
2004-02-10$34.85$56.63140,000——
2004-02-09$33.97$55.20175,500——
2004-02-06$34.45$55.98139,300——
2004-02-05$33.80$54.93228,900——
2004-02-04$32.44$52.72192,500——
2004-02-03$33.44$54.3478,800——
2004-02-02$32.93$53.51113,600——
2004-01-30$32.75$53.2295,600——
2004-01-29$32.75$53.2276,600——
2004-01-28$32.45$52.73100,300——
2004-01-27$32.80$53.3094,500——
2004-01-26$32.80$53.3081,600——
2004-01-23$32.70$53.1484,400——
2004-01-22$32.23$52.3871,900——
2004-01-21$32.09$52.1552,800——
2004-01-20$31.68$51.48112,800——
2004-01-16$31.68$51.48138,100——
2004-01-15$32.10$52.17262,100——
2004-01-14$32.59$52.96109,500——
2004-01-13$32.29$52.47210,900——
2004-01-12$32.33$52.5466,200——
2004-01-09$32.21$52.34145,800——
2004-01-08$32.50$52.82110,600——
2004-01-07$32.55$52.90152,500——
2004-01-06$32.69$53.12144,000——
2004-01-05$32.95$53.55136,700——
2004-01-02$32.80$53.3084,100——