NYSE:NJR | Historical Stock Price | NEW JERSEY RESOURCES 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$1.28$3.92$12.03$36.89$113.12$346.831980-03-172026-08-27

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$19.81$70.91411,000——
2012-12-28$19.51$69.85362,000——
2012-12-27$19.70$70.50534,400——
2012-12-26$19.96$71.43453,000——
2012-12-24$20.00$71.59377,400——
2012-12-21$19.99$71.544,086,800——
2012-12-20$20.12$72.02707,800——
2012-12-19$20.06$71.79781,400——
2012-12-18$20.30$72.66700,400——
2012-12-17$20.36$72.86647,200——
2012-12-14$19.83$70.98422,800——
2012-12-13$20.00$71.61410,200——
2012-12-12$20.32$72.74380,600——
2012-12-11$20.58$72.93739,000——
2012-12-10$20.43$72.42555,600——
2012-12-07$20.60$73.02492,800——
2012-12-06$20.60$73.02347,200——
2012-12-05$20.66$73.22449,600——
2012-12-04$20.38$72.22655,600——
2012-12-03$20.56$72.88602,600——
2012-11-30$20.29$71.92726,200——
2012-11-29$20.79$73.68750,000——
2012-11-28$20.21$71.62369,400——
2012-11-27$20.17$71.48490,200——
2012-11-26$19.82$70.26533,200——
2012-11-23$19.59$69.46134,600——
2012-11-21$19.67$69.74283,400——
2012-11-20$19.78$70.11243,200——
2012-11-19$19.80$70.18749,400——
2012-11-16$19.57$69.35595,000——
2012-11-15$19.50$69.12420,200——
2012-11-14$19.90$70.54358,600——
2012-11-13$20.31$71.99285,600——
2012-11-12$20.41$72.33332,200——
2012-11-09$20.61$73.04280,400——
2012-11-08$20.74$73.50254,000——
2012-11-07$20.92$74.17476,200——
2012-11-06$21.84$77.42205,600——
2012-11-05$21.80$77.27168,600——
2012-11-02$21.80$77.27374,000——
2012-11-01$22.17$78.59403,200——
2012-10-31$22.23$78.80267,800——
2012-10-26$22.30$79.05142,200——
2012-10-25$22.40$79.38250,000——
2012-10-24$22.43$79.51411,800——
2012-10-23$22.34$79.19352,400——
2012-10-22$22.64$80.23533,800——
2012-10-19$22.93$81.281,070,000——
2012-10-18$23.07$81.78296,400——
2012-10-17$23.00$81.55236,200——
2012-10-16$22.62$80.18433,600——
2012-10-15$22.57$79.99251,800——
2012-10-12$22.64$80.23170,800——
2012-10-11$22.78$80.75271,000——
2012-10-10$22.75$80.62260,000——
2012-10-09$22.75$80.64175,400——
2012-10-08$22.87$81.0596,400——
2012-10-05$22.87$81.05147,600——
2012-10-04$22.84$80.98180,800——
2012-10-03$22.65$80.27210,000——
2012-10-02$22.75$80.66171,200——
2012-10-01$22.74$80.59262,200——
2012-09-28$22.86$81.03430,800——
2012-09-27$22.88$81.10260,000——
2012-09-26$23.17$82.11233,000——
2012-09-25$23.25$82.43482,000——
2012-09-24$23.47$83.19358,000——
2012-09-21$23.29$82.54427,200——
2012-09-20$23.17$82.15229,400——
2012-09-19$23.15$81.35206,000——
2012-09-18$23.18$81.47218,000——
2012-09-17$22.98$80.74188,800——
2012-09-14$23.07$81.05331,400——
2012-09-13$23.20$81.53343,600——
2012-09-12$22.76$80.00271,000——
2012-09-11$22.82$79.52491,000——
2012-09-10$22.67$79.02165,600——
2012-09-07$22.60$78.76259,800——
2012-09-06$22.60$78.76480,000——
2012-09-05$22.42$78.13351,800——
2012-09-04$22.61$78.77277,600——
2012-08-31$22.41$78.08358,600——
2012-08-30$22.57$78.65147,400——
2012-08-29$22.80$79.45321,200——
2012-08-28$22.80$79.45265,800——
2012-08-27$22.74$79.24155,200——
2012-08-24$22.68$79.05213,000——
2012-08-23$22.67$79.00398,000——
2012-08-22$22.84$79.61474,800——
2012-08-21$22.95$79.98342,400——
2012-08-20$23.01$80.20391,200——
2012-08-17$23.03$80.26209,000——
2012-08-16$22.89$79.77303,800——
2012-08-15$22.71$79.12467,800——
2012-08-14$22.72$79.17366,000——
2012-08-13$22.56$78.62443,000——
2012-08-10$22.61$78.79336,400——
2012-08-09$22.74$79.24612,000——
2012-08-08$22.83$79.58225,600——
2012-08-07$22.80$79.44254,200——
2012-08-06$22.90$79.78463,400——
2012-08-03$22.82$79.51268,600——
2012-08-02$22.58$78.67233,400——
2012-08-01$22.78$79.37557,200——
2012-07-31$22.95$79.98348,800——
2012-07-30$22.99$80.10264,000——
2012-07-27$23.19$80.81297,200——
2012-07-26$22.69$79.07178,800——
2012-07-25$22.48$78.34210,400——
2012-07-24$22.49$78.37332,000——
2012-07-23$22.73$79.19275,000——
2012-07-20$23.03$80.24402,400——
2012-07-19$23.03$80.24439,800——
2012-07-18$23.05$80.31340,800——
2012-07-17$22.90$79.78298,000——
2012-07-16$22.80$79.44380,400——
2012-07-13$22.87$79.68349,800——
2012-07-12$22.50$78.41351,000——
2012-07-11$22.55$78.57294,800——
2012-07-10$22.49$78.37309,600——
2012-07-09$22.32$77.78621,600——
2012-07-06$22.08$76.93193,400——
2012-07-05$22.11$77.03195,800——
2012-07-03$22.17$77.28189,600——
2012-07-02$22.09$76.98492,600——
2012-06-29$21.81$75.99386,200——
2012-06-28$21.50$74.92361,200——
2012-06-27$21.50$74.94388,000——
2012-06-26$21.07$73.43365,400——
2012-06-25$21.10$73.53325,000——
2012-06-22$21.25$74.03583,000——
2012-06-21$21.25$74.05656,000——
2012-06-20$21.59$75.24276,400——
2012-06-19$21.91$76.33417,600——
2012-06-18$21.98$76.58394,200——
2012-06-15$21.95$76.49587,200——
2012-06-14$21.75$75.78513,600——
2012-06-13$21.53$75.01563,800——
2012-06-12$21.70$74.96661,200——
2012-06-11$21.59$74.60319,200——
2012-06-08$21.78$75.23511,000——
2012-06-07$21.38$73.84652,000——
2012-06-06$21.38$73.84505,400——
2012-06-05$20.93$72.30417,600——
2012-06-04$20.70$71.50509,600——
2012-06-01$20.82$71.90499,000——
2012-05-31$20.99$72.51573,400——
2012-05-30$20.90$72.19364,600——
2012-05-29$21.31$73.61339,400——
2012-05-25$21.29$73.54250,400——
2012-05-24$21.29$73.54496,400——
2012-05-23$21.06$72.75888,000——
2012-05-22$21.24$73.35600,000——
2012-05-21$21.37$73.82408,800——
2012-05-18$21.45$74.09395,600——
2012-05-17$21.75$75.11459,200——
2012-05-16$21.95$75.82489,600——
2012-05-15$21.82$75.36647,400——
2012-05-14$21.50$74.27357,800——
2012-05-11$21.76$75.17478,000——
2012-05-10$22.00$75.99408,200——
2012-05-09$21.66$74.82492,000——
2012-05-08$21.76$75.17637,800——
2012-05-07$21.59$74.58356,000——
2012-05-04$21.41$73.94334,200——
2012-05-03$21.61$74.65552,600——
2012-05-02$21.58$74.53514,000——
2012-05-01$21.71$74.98496,600——
2012-04-30$21.62$74.68322,000——
2012-04-27$21.51$74.32474,400——
2012-04-26$21.51$74.30394,200——
2012-04-25$21.50$74.25682,000——
2012-04-24$21.40$73.90789,400——
2012-04-23$21.36$73.77311,800——
2012-04-20$21.73$75.04858,800——
2012-04-19$21.15$73.06552,600——
2012-04-18$21.25$73.40568,800——
2012-04-17$21.47$74.15393,800——
2012-04-16$21.35$73.75362,200——
2012-04-13$21.11$72.90377,200——
2012-04-12$21.28$73.51319,800——
2012-04-11$21.18$73.18514,600——
2012-04-10$21.15$73.04596,800——
2012-04-09$21.51$74.30629,400——
2012-04-05$21.87$75.55556,400——
2012-04-04$22.06$76.18668,000——
2012-04-03$22.64$78.21541,000——
2012-04-02$22.58$78.02525,800——
2012-03-30$22.29$76.98452,800——
2012-03-29$22.34$77.17328,600——
2012-03-28$22.34$77.19554,200——
2012-03-27$22.54$77.84460,400——
2012-03-26$22.56$77.93484,800——
2012-03-23$22.30$77.03609,600——
2012-03-22$22.13$76.44323,000——
2012-03-21$22.13$76.44270,000——
2012-03-20$22.20$76.69327,200——
2012-03-19$22.26$76.89383,400——
2012-03-16$22.28$76.96801,200——
2012-03-15$22.31$77.07479,200——
2012-03-14$22.31$77.07683,400——
2012-03-13$22.48$77.65804,000——
2012-03-12$22.86$78.29584,800——
2012-03-09$22.78$78.03651,600——
2012-03-08$22.86$78.29457,800——
2012-03-07$22.87$78.33392,400——
2012-03-06$22.91$78.48407,400——
2012-03-05$23.17$79.35396,000——
2012-03-02$23.01$78.82761,600——
2012-03-01$23.19$79.44384,000——
2012-02-29$23.34$79.97319,600——
2012-02-28$23.46$80.35380,200——
2012-02-27$23.60$80.84323,000——
2012-02-24$23.86$81.72363,400——
2012-02-23$23.89$81.82371,000——
2012-02-22$23.60$80.84464,600——
2012-02-21$23.87$81.75256,200——
2012-02-17$23.92$81.92315,600——
2012-02-16$24.00$82.20530,800——
2012-02-15$23.49$80.47267,200——
2012-02-14$23.70$81.17280,800——
2012-02-13$23.87$81.75415,000——
2012-02-10$23.66$81.03585,400——
2012-02-09$24.12$82.61249,400——
2012-02-08$24.44$83.72293,000——
2012-02-07$24.42$83.67404,600——
2012-02-06$24.40$83.57286,400——
2012-02-03$24.45$83.76317,400——
2012-02-02$24.18$82.83326,000——
2012-02-01$24.01$82.27620,800——
2012-01-31$23.86$81.731,089,600——
2012-01-30$23.49$80.45752,600——
2012-01-27$24.05$82.39378,400——
2012-01-26$24.46$83.77465,200——
2012-01-25$24.09$82.52405,800——
2012-01-24$24.00$82.20365,600——
2012-01-23$23.91$81.91163,200——
2012-01-20$23.92$81.92345,600——
2012-01-19$23.83$81.65274,400——
2012-01-18$24.08$82.51338,800——
2012-01-17$24.01$82.27327,200——
2012-01-13$23.95$82.04313,000——
2012-01-12$24.14$82.68279,600——
2012-01-11$24.26$83.10479,000——
2012-01-10$24.47$83.81466,800——
2012-01-09$24.68$84.54362,400——
2012-01-06$24.55$84.08298,000——
2012-01-05$24.54$84.05477,600——
2012-01-04$24.59$84.25367,400——
2012-01-03$24.81$84.99542,000——