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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$38.07$89.06388,800——
2011-12-29$38.17$89.29438,900——
2011-12-28$37.53$87.80498,800——
2011-12-27$38.57$89.41193,600——
2011-12-23$38.30$88.78253,200——
2011-12-22$37.83$87.70311,100——
2011-12-21$37.46$86.84236,100——
2011-12-20$37.58$87.12515,400——
2011-12-19$36.20$83.92362,200——
2011-12-16$36.63$84.91652,800——
2011-12-15$36.05$83.57526,800——
2011-12-14$35.75$82.87513,900——
2011-12-13$35.66$82.67584,100——
2011-12-12$36.04$83.55451,400——
2011-12-09$36.49$84.59496,000——
2011-12-08$35.58$82.48418,800——
2011-12-07$36.45$84.50474,900——
2011-12-06$35.75$82.87347,000——
2011-12-05$35.68$82.71397,100——
2011-12-02$35.10$81.37518,600——
2011-12-01$35.51$82.32930,700——
2011-11-30$36.09$83.661,053,700——
2011-11-29$34.22$79.33470,000——
2011-11-28$34.47$79.91769,000——
2011-11-25$33.68$78.08197,900——
2011-11-23$33.89$78.56589,500——
2011-11-22$35.22$81.65505,700——
2011-11-21$35.60$82.53482,400——
2011-11-18$36.22$83.96576,200——
2011-11-17$35.97$83.38470,400——
2011-11-16$36.42$84.43499,500——
2011-11-15$36.85$85.42566,600——
2011-11-14$36.63$84.91738,400——
2011-11-11$37.58$87.12517,700——
2011-11-10$36.21$83.94651,100——
2011-11-09$36.21$83.94753,800——
2011-11-08$37.60$87.16703,700——
2011-11-07$37.35$86.58623,000——
2011-11-04$37.34$86.56578,000——
2011-11-03$36.92$85.59765,200——
2011-11-02$36.20$83.92501,800——
2011-11-01$35.14$81.46988,100——
2011-10-31$36.69$85.05597,200——
2011-10-28$36.81$85.33681,400——
2011-10-27$36.79$85.28862,100——
2011-10-26$35.25$81.71473,500——
2011-10-25$34.94$81.00461,900——
2011-10-24$35.68$82.71586,000——
2011-10-21$34.98$81.09588,600——
2011-10-20$33.56$77.80445,300——
2011-10-19$33.24$77.06659,200——
2011-10-18$33.89$78.56699,300——
2011-10-17$32.63$75.64685,300——
2011-10-14$33.33$77.26940,500——
2011-10-13$32.16$74.55845,400——
2011-10-12$32.34$74.97630,100——
2011-10-11$31.66$73.39825,500——
2011-10-10$32.38$75.06732,300——
2011-10-07$30.22$70.05600,900——
2011-10-06$31.46$72.93561,300——
2011-10-05$30.38$70.43739,400——
2011-10-04$31.24$72.421,100,000——
2011-10-03$29.25$67.81860,100——
2011-09-30$31.30$72.561,075,800——
2011-09-29$32.22$74.69592,400——
2011-09-28$31.39$72.77717,200——
2011-09-27$32.59$74.74625,600——
2011-09-26$31.90$73.15403,400——
2011-09-23$31.46$72.15481,300——
2011-09-22$31.10$71.32706,700——
2011-09-21$32.26$73.98617,300——
2011-09-20$34.28$78.61462,100——
2011-09-19$34.55$79.23758,900——
2011-09-16$35.11$80.52886,000——
2011-09-15$34.46$79.03435,300——
2011-09-14$33.76$77.42539,200——
2011-09-13$33.25$76.25376,800——
2011-09-12$33.23$76.20579,000——
2011-09-09$33.05$75.79546,100——
2011-09-08$34.46$79.03567,800——
2011-09-07$35.19$80.70551,900——
2011-09-06$33.83$77.58411,000——
2011-09-02$33.77$77.44614,900——
2011-09-01$34.59$79.32729,600——
2011-08-31$35.73$81.94740,700——
2011-08-30$35.57$81.57338,400——
2011-08-29$35.69$81.85652,900——
2011-08-26$34.27$78.591,020,900——
2011-08-25$34.21$78.45630,700——
2011-08-24$35.30$80.95643,300——
2011-08-23$34.94$80.13705,600——
2011-08-22$34.36$78.80675,600——
2011-08-19$34.41$78.91914,400——
2011-08-18$34.78$79.761,423,400——
2011-08-17$35.84$82.19752,500——
2011-08-16$35.07$80.42706,300——
2011-08-15$35.34$81.04586,800——
2011-08-12$33.98$77.92687,000——
2011-08-11$34.02$78.02762,500——
2011-08-10$31.74$72.79922,100——
2011-08-09$32.94$75.541,568,700——
2011-08-08$30.01$68.821,094,500——
2011-08-05$33.68$77.24943,400——
2011-08-04$34.54$79.21619,500——
2011-08-03$36.49$83.681,379,200——
2011-08-02$37.34$85.63710,500——
2011-08-01$38.59$88.50620,700——
2011-07-29$38.58$88.47549,700——
2011-07-28$38.59$88.50690,200——
2011-07-27$38.72$88.79863,400——
2011-07-26$40.07$91.891,607,300——
2011-07-25$41.42$94.99352,000——
2011-07-22$41.58$95.35206,800——
2011-07-21$41.15$94.37412,000——
2011-07-20$40.72$93.38764,900——
2011-07-19$40.89$93.77537,500——
2011-07-18$39.75$91.16523,400——
2011-07-15$39.65$90.93544,100——
2011-07-14$39.07$89.60420,800——
2011-07-13$39.55$90.70433,900——
2011-07-12$40.16$92.10242,900——
2011-07-11$40.10$91.96269,800——
2011-07-08$40.93$93.86371,300——
2011-07-07$41.21$94.50460,700——
2011-07-06$40.52$92.92467,300——
2011-07-05$40.35$92.53481,800——
2011-07-01$40.13$92.03630,600——
2011-06-30$39.49$90.56487,200——
2011-06-29$39.15$89.78299,500——
2011-06-28$38.60$88.52558,000——
2011-06-27$38.51$87.51256,000——
2011-06-24$38.04$86.441,017,500——
2011-06-23$38.30$87.03538,700——
2011-06-22$39.10$88.85296,500——
2011-06-21$39.29$89.28476,800——
2011-06-20$39.19$89.06265,100——
2011-06-17$38.67$87.87680,000——
2011-06-16$38.50$87.49526,600——
2011-06-15$38.13$86.65607,200——
2011-06-14$39.17$89.01516,400——
2011-06-13$38.61$87.74752,500——
2011-06-10$38.56$87.62746,900——
2011-06-09$39.45$89.65501,800——
2011-06-08$39.64$90.08348,300——
2011-06-07$40.19$91.33469,100——
2011-06-06$39.88$90.62477,200——
2011-06-03$40.53$92.10483,800——
2011-06-02$40.48$91.99598,000——
2011-06-01$40.42$91.85901,000——
2011-05-31$41.47$94.24881,000——
2011-05-27$40.70$92.49514,600——
2011-05-26$40.51$92.06321,800——
2011-05-25$40.00$90.90542,000——
2011-05-24$39.71$90.24510,700——
2011-05-23$39.70$90.21618,100——
2011-05-20$39.95$90.78522,300——
2011-05-19$40.42$91.85374,300——
2011-05-18$40.23$91.42609,500——
2011-05-17$40.14$91.21264,500——
2011-05-16$40.32$91.62407,000——
2011-05-13$40.17$91.28698,600——
2011-05-12$40.00$90.901,666,400——
2011-05-11$40.10$91.121,189,800——
2011-05-10$41.12$93.44545,100——
2011-05-09$40.54$92.12733,900——
2011-05-06$41.04$93.26652,100——
2011-05-05$41.35$93.96887,100——
2011-05-04$41.34$93.94603,600——
2011-05-03$41.17$93.55762,000——
2011-05-02$41.59$94.51988,600——
2011-04-29$41.94$95.301,144,700——
2011-04-28$41.51$94.33724,700——
2011-04-27$40.90$92.94595,300——
2011-04-26$41.05$93.28702,200——
2011-04-25$40.64$92.35304,400——
2011-04-21$40.47$91.96384,800——
2011-04-20$40.00$90.90469,700——
2011-04-19$39.82$90.49875,900——
2011-04-18$39.89$90.65766,700——
2011-04-15$40.63$92.33547,600——
2011-04-14$39.82$90.49505,500——
2011-04-13$39.31$89.33560,000——
2011-04-12$39.24$89.17536,300——
2011-04-11$39.46$89.67660,100——
2011-04-08$39.22$89.12596,500——
2011-04-07$39.21$89.101,432,200——
2011-04-06$39.25$89.195,491,600——
2011-04-05$39.46$89.67506,500——
2011-04-04$39.39$89.51403,800——
2011-04-01$39.28$89.26784,600——
2011-03-31$38.83$88.24357,200——
2011-03-30$38.51$87.51404,800——
2011-03-29$38.27$86.96404,700——
2011-03-28$38.35$86.35198,300——
2011-03-25$38.22$86.06344,900——
2011-03-24$37.38$84.17317,600——
2011-03-23$37.35$84.10285,800——
2011-03-22$37.88$85.29297,800——
2011-03-21$38.08$85.74209,700——
2011-03-18$37.43$84.28500,000——
2011-03-17$36.84$82.95273,100——
2011-03-16$36.86$83.00370,100——
2011-03-15$37.54$84.53441,600——
2011-03-14$37.48$84.39203,400——
2011-03-11$37.77$85.05266,800——
2011-03-10$37.40$84.21390,600——
2011-03-09$38.34$86.33399,900——
2011-03-08$38.41$86.49479,300——
2011-03-07$37.60$84.66237,500——
2011-03-04$37.75$85.00669,200——
2011-03-03$37.92$85.38532,900——
2011-03-02$37.39$84.19433,000——
2011-03-01$37.74$84.98495,300——
2011-02-28$38.75$87.25500,600——
2011-02-25$38.22$86.06335,200——
2011-02-24$37.59$84.64339,600——
2011-02-23$37.62$84.71295,900——
2011-02-22$38.20$86.01283,500——
2011-02-18$38.53$86.76491,100——
2011-02-17$38.74$87.23315,700——
2011-02-16$38.69$87.12246,000——
2011-02-15$38.44$86.55437,600——
2011-02-14$38.97$87.75203,200——
2011-02-11$39.00$87.82420,300——
2011-02-10$38.71$87.16479,300——
2011-02-09$38.80$87.36229,600——
2011-02-08$39.24$88.36330,800——
2011-02-07$39.03$87.88284,800——
2011-02-04$38.73$87.21480,800——
2011-02-03$39.11$88.06435,500——
2011-02-02$39.02$87.861,227,400——
2011-02-01$38.42$86.511,228,300——
2011-01-31$38.14$85.88696,200——
2011-01-28$37.55$84.55730,100——
2011-01-27$38.27$86.17548,400——
2011-01-26$37.76$85.02716,100——
2011-01-25$37.80$85.11414,500——
2011-01-24$37.70$84.89510,000——
2011-01-21$37.50$84.44428,000——
2011-01-20$37.47$84.37385,900——
2011-01-19$37.26$83.90491,400——
2011-01-18$37.92$85.38718,700——
2011-01-14$37.81$85.14571,200——
2011-01-13$37.32$84.03362,400——
2011-01-12$37.42$84.26470,000——
2011-01-11$37.32$84.03466,000——
2011-01-10$37.05$83.42875,300——
2011-01-07$37.90$85.341,103,900——
2011-01-06$37.49$84.42777,500——
2011-01-05$37.22$83.81773,400——
2011-01-04$36.61$82.43759,300——
2011-01-03$37.16$83.67591,500——