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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$47.37$114.21659,100——
2012-12-28$46.59$112.33304,400——
2012-12-27$46.97$113.25281,400——
2012-12-26$47.24$113.05247,600——
2012-12-24$47.38$113.39314,000——
2012-12-21$47.12$112.77689,000——
2012-12-20$47.44$113.53752,900——
2012-12-19$46.39$111.02636,800——
2012-12-18$46.26$110.71554,100——
2012-12-17$46.00$110.09724,300——
2012-12-14$46.09$110.30756,300——
2012-12-13$46.32$110.85613,400——
2012-12-12$46.35$110.92513,600——
2012-12-11$46.45$111.16301,800——
2012-12-10$46.31$110.83387,200——
2012-12-07$46.36$110.95388,500——
2012-12-06$46.26$110.71677,800——
2012-12-05$46.13$110.40627,400——
2012-12-04$46.28$110.76863,800——
2012-12-03$45.73$109.44776,200——
2012-11-30$45.10$107.93767,300——
2012-11-29$44.99$107.67930,700——
2012-11-28$44.45$106.38727,900——
2012-11-27$44.40$106.26612,400——
2012-11-26$44.47$106.42466,500——
2012-11-23$44.23$105.85216,900——
2012-11-21$43.87$104.99398,900——
2012-11-20$44.11$105.56584,600——
2012-11-19$43.46$104.01375,200——
2012-11-16$42.79$102.40399,600——
2012-11-15$42.55$101.83786,600——
2012-11-14$42.47$101.641,178,700——
2012-11-13$43.75$104.70683,600——
2012-11-12$43.97$105.23568,900——
2012-11-09$44.54$106.591,342,600——
2012-11-08$44.04$105.40582,300——
2012-11-07$44.78$107.17529,800——
2012-11-06$44.96$107.60508,900——
2012-11-05$44.99$107.671,527,700——
2012-11-02$44.99$107.67912,800——
2012-11-01$44.62$106.78710,800——
2012-10-31$44.41$106.281,844,800——
2012-10-26$44.84$107.31768,000——
2012-10-25$45.34$108.51670,200——
2012-10-24$45.79$109.58366,100——
2012-10-23$46.31$110.83320,400——
2012-10-22$46.51$111.31302,500——
2012-10-19$46.94$112.34397,500——
2012-10-18$47.52$113.72517,700——
2012-10-17$46.95$112.36577,400——
2012-10-16$46.63$111.59679,500——
2012-10-15$46.49$111.26758,800——
2012-10-12$46.37$110.97866,800——
2012-10-11$46.98$112.43854,500——
2012-10-10$47.27$113.13568,800——
2012-10-09$47.20$112.96856,400——
2012-10-08$47.20$112.96715,900——
2012-10-05$46.97$112.41616,400——
2012-10-04$46.78$111.95941,900——
2012-10-03$46.49$111.261,490,900——
2012-10-02$45.69$109.34958,200——
2012-10-01$44.57$106.66730,100——
2012-09-28$44.78$107.171,127,700——
2012-09-27$45.01$107.721,077,700——
2012-09-26$44.99$107.67905,400——
2012-09-25$45.67$108.46713,500——
2012-09-24$46.43$110.26550,800——
2012-09-21$46.69$110.881,138,900——
2012-09-20$46.47$110.361,075,500——
2012-09-19$47.51$112.83656,000——
2012-09-18$48.13$114.30553,900——
2012-09-17$48.75$115.77262,100——
2012-09-14$48.94$116.22343,400——
2012-09-13$48.65$115.54465,100——
2012-09-12$48.10$114.23247,300——
2012-09-11$47.83$113.59277,500——
2012-09-10$47.45$112.69318,700——
2012-09-07$47.56$112.95250,700——
2012-09-06$47.52$112.85317,900——
2012-09-05$47.20$112.09448,600——
2012-09-04$47.37$112.50570,300——
2012-08-31$47.21$112.12910,300——
2012-08-30$47.43$112.64351,800——
2012-08-29$47.39$112.54440,300——
2012-08-28$47.39$112.54436,000——
2012-08-27$47.20$112.09357,400——
2012-08-24$47.23$112.16360,400——
2012-08-23$47.14$111.95431,900——
2012-08-22$47.18$112.04460,700——
2012-08-21$47.28$112.28718,700——
2012-08-20$46.86$111.28506,500——
2012-08-17$47.06$111.76457,700——
2012-08-16$46.93$111.45432,500——
2012-08-15$46.80$111.14606,000——
2012-08-14$46.51$110.45544,800——
2012-08-13$46.99$111.59435,200——
2012-08-10$46.97$111.55499,200——
2012-08-09$46.91$111.40671,200——
2012-08-08$46.72$110.954,013,300——
2012-08-07$47.34$112.42397,600——
2012-08-06$48.02$114.04504,100——
2012-08-03$47.76$113.42705,000——
2012-08-02$47.12$111.90794,400——
2012-08-01$47.21$112.12754,100——
2012-07-31$47.34$112.42850,200——
2012-07-30$47.71$113.30423,200——
2012-07-27$47.28$112.28453,500——
2012-07-26$46.87$111.31543,000——
2012-07-25$46.61$110.69417,500——
2012-07-24$46.93$111.45529,300——
2012-07-23$47.16$112.00412,000——
2012-07-20$47.22$112.14633,400——
2012-07-19$47.75$113.40799,400——
2012-07-18$48.89$116.11667,400——
2012-07-17$49.75$118.15511,700——
2012-07-16$49.54$117.65777,600——
2012-07-13$49.18$116.79613,700——
2012-07-12$48.72$115.70520,600——
2012-07-11$48.91$116.15409,300——
2012-07-10$49.17$116.77534,500——
2012-07-09$49.74$118.12544,300——
2012-07-06$49.88$118.46272,600——
2012-07-05$49.63$117.86509,400——
2012-07-03$49.68$117.98520,400——
2012-07-02$48.77$115.82944,000——
2012-06-29$48.41$114.97828,100——
2012-06-28$47.20$112.09536,300——
2012-06-27$46.67$110.83502,000——
2012-06-26$46.93$110.62718,600——
2012-06-25$46.46$109.51580,800——
2012-06-22$46.61$109.876,256,900——
2012-06-21$46.85$110.43595,300——
2012-06-20$47.91$112.93576,000——
2012-06-19$48.17$113.54897,900——
2012-06-18$47.66$112.341,100,900——
2012-06-15$47.40$111.73824,800——
2012-06-14$46.66$109.98421,700——
2012-06-13$45.84$108.051,000,100——
2012-06-12$46.03$108.50405,600——
2012-06-11$45.60$107.48442,900——
2012-06-08$46.69$110.05505,300——
2012-06-07$45.79$107.93659,400——
2012-06-06$46.55$109.72704,900——
2012-06-05$45.74$107.81615,500——
2012-06-04$44.84$105.69548,800——
2012-06-01$44.88$105.79596,600——
2012-05-31$45.91$108.22806,800——
2012-05-30$45.73$107.79540,400——
2012-05-29$46.65$109.96624,600——
2012-05-25$46.03$108.50335,900——
2012-05-24$46.16$108.80383,200——
2012-05-23$46.33$109.21525,000——
2012-05-22$46.12$108.71590,300——
2012-05-21$45.90$108.19915,300——
2012-05-18$45.45$107.131,262,800——
2012-05-17$45.48$107.201,044,500——
2012-05-16$46.98$110.74569,000——
2012-05-15$47.42$111.77491,000——
2012-05-14$47.67$112.36391,500——
2012-05-11$48.10$113.38328,700——
2012-05-10$47.95$113.02706,800——
2012-05-09$48.58$114.51731,100——
2012-05-08$48.32$113.90824,000——
2012-05-07$48.25$113.73663,600——
2012-05-04$47.92$112.95674,100——
2012-05-03$48.24$113.71529,800——
2012-05-02$48.53$114.39630,400——
2012-05-01$48.28$113.80852,000——
2012-04-30$47.45$111.85559,900——
2012-04-27$47.66$112.34459,800——
2012-04-26$47.65$112.32428,700——
2012-04-25$47.59$112.18589,800——
2012-04-24$46.77$110.241,056,000——
2012-04-23$45.94$108.29779,500——
2012-04-20$46.57$109.77610,600——
2012-04-19$46.02$108.47623,200——
2012-04-18$46.39$109.35711,000——
2012-04-17$46.98$110.741,053,800——
2012-04-16$46.49$109.58943,000——
2012-04-13$46.02$108.47605,100——
2012-04-12$45.80$107.96536,900——
2012-04-11$45.38$106.97510,300——
2012-04-10$44.91$105.86629,300——
2012-04-09$45.90$108.19484,800——
2012-04-05$46.29$109.11405,100——
2012-04-04$46.39$109.35686,800——
2012-04-03$46.71$110.10574,400——
2012-04-02$47.21$111.28854,400——
2012-03-30$46.61$109.87960,700——
2012-03-29$45.87$108.12404,500——
2012-03-28$46.01$108.45547,600——
2012-03-27$46.48$108.73490,100——
2012-03-26$46.38$108.50490,400——
2012-03-23$46.07$107.77745,400——
2012-03-22$45.25$105.86634,900——
2012-03-21$45.95$107.49634,300——
2012-03-20$45.53$106.51387,600——
2012-03-19$45.64$106.77697,700——
2012-03-16$45.30$105.971,355,000——
2012-03-15$45.57$106.61703,100——
2012-03-14$45.30$105.97525,500——
2012-03-13$45.45$106.321,001,300——
2012-03-12$44.58$104.29601,300——
2012-03-09$44.51$104.13687,800——
2012-03-08$44.59$104.31647,700——
2012-03-07$44.65$104.45711,900——
2012-03-06$44.56$104.24717,800——
2012-03-05$45.02$105.32958,600——
2012-03-02$44.51$104.131,039,800——
2012-03-01$44.67$104.501,097,100——
2012-02-29$43.84$102.561,800,700——
2012-02-28$43.41$101.55614,000——
2012-02-27$43.96$102.84667,500——
2012-02-24$43.76$102.37392,700——
2012-02-23$43.75$102.35870,000——
2012-02-22$42.61$99.68953,300——
2012-02-21$43.17$100.991,389,600——
2012-02-17$43.94$102.791,178,500——
2012-02-16$43.94$102.79621,700——
2012-02-15$43.22$101.11840,800——
2012-02-14$43.20$101.06906,900——
2012-02-13$43.59$101.97554,400——
2012-02-10$42.99$100.571,103,700——
2012-02-09$43.49$101.746,107,800——
2012-02-08$43.22$101.11678,200——
2012-02-07$42.81$100.15471,600——
2012-02-06$43.04$100.69357,100——
2012-02-03$43.07$100.76721,200——
2012-02-02$41.99$98.23976,400——
2012-02-01$41.64$97.411,312,500——
2012-01-31$41.63$97.391,289,700——
2012-01-30$41.71$97.581,143,800——
2012-01-27$41.84$97.881,457,600——
2012-01-26$41.72$97.60854,300——
2012-01-25$41.21$96.41663,100——
2012-01-24$40.86$95.59784,800——
2012-01-23$40.34$94.37444,200——
2012-01-20$39.75$92.99470,600——
2012-01-19$39.68$92.83786,800——
2012-01-18$39.34$92.03299,900——
2012-01-17$38.98$91.19408,400——
2012-01-13$38.70$90.53395,400——
2012-01-12$38.95$91.12475,600——
2012-01-11$39.09$91.45603,500——
2012-01-10$39.00$91.24521,300——
2012-01-09$38.19$89.34552,600——
2012-01-06$38.45$89.95391,300——
2012-01-05$38.47$90.00504,600——
2012-01-04$37.92$88.71445,200——
2012-01-03$38.24$89.46550,800——