NYSE:PBT | Historical Stock Price | PERMIAN BASIN ROYALTY TRUST

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
1980-10-24 to 2026-09-04
Data captured

Stock Price Chart

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

$2.27$7.76$26.52$90.65$309.82$1,058.901980-10-242026-08-27

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$12.26$171.31325,300——
2012-12-28$12.15$169.78269,800——
2012-12-27$12.25$171.17483,000——
2012-12-26$12.57$174.88240,400——
2012-12-24$12.46$173.3582,500——
2012-12-21$12.47$173.49364,400——
2012-12-20$12.25$170.43744,000——
2012-12-19$12.75$177.38185,200——
2012-12-18$12.92$179.75393,800——
2012-12-17$12.51$174.04277,400——
2012-12-14$12.42$172.79268,800——
2012-12-13$12.69$176.55271,900——
2012-12-12$12.87$179.05257,500——
2012-12-11$13.02$181.14202,000——
2012-12-10$13.03$181.28153,400——
2012-12-07$13.11$182.39116,300——
2012-12-06$13.05$181.56201,900——
2012-12-05$13.16$183.09160,800——
2012-12-04$13.14$182.81137,100——
2012-12-03$13.22$183.92242,600——
2012-11-30$13.60$189.21101,300——
2012-11-29$13.65$189.90168,200——
2012-11-28$13.68$190.32184,000——
2012-11-27$13.89$192.28165,800——
2012-11-26$13.86$191.87119,400——
2012-11-23$13.68$189.3749,700——
2012-11-21$13.49$186.7491,200——
2012-11-20$13.32$184.39213,000——
2012-11-19$13.29$183.98487,900——
2012-11-16$12.83$177.61323,700——
2012-11-15$12.68$175.53409,600——
2012-11-14$12.60$174.42309,400——
2012-11-13$12.78$176.92546,400——
2012-11-12$12.56$173.87428,700——
2012-11-09$13.38$185.22291,100——
2012-11-08$13.52$187.16173,400——
2012-11-07$13.83$191.45277,800——
2012-11-06$14.20$196.57125,300——
2012-11-05$14.05$194.50155,100——
2012-11-02$13.87$192.01222,900——
2012-11-01$14.13$195.60112,800——
2012-10-31$14.07$194.77168,000——
2012-10-26$14.22$196.85112,000——
2012-10-25$14.23$196.99175,500——
2012-10-24$14.22$196.85114,600——
2012-10-23$14.22$196.85315,800——
2012-10-22$14.51$200.86230,100——
2012-10-19$14.90$206.26290,100——
2012-10-18$15.03$208.06195,800——
2012-10-17$14.73$203.91212,900——
2012-10-16$14.48$200.45371,600——
2012-10-15$14.75$204.19139,300——
2012-10-12$14.94$206.8283,100——
2012-10-11$15.00$207.65145,600——
2012-10-10$14.75$204.19176,600——
2012-10-09$14.99$207.51207,300——
2012-10-08$14.88$205.99141,500——
2012-10-05$14.98$207.37195,300——
2012-10-04$15.03$208.06231,500——
2012-10-03$14.92$206.54271,100——
2012-10-02$15.05$208.34167,800——
2012-10-01$15.29$211.66126,000——
2012-09-28$15.34$212.35125,700——
2012-09-27$15.19$210.28315,300——
2012-09-26$14.90$206.26230,200——
2012-09-25$15.05$207.50139,000——
2012-09-24$15.18$209.29357,800——
2012-09-21$15.28$210.67149,400——
2012-09-20$15.29$210.80218,700——
2012-09-19$15.37$211.91307,100——
2012-09-18$15.93$219.63324,700——
2012-09-17$16.07$221.56219,100——
2012-09-14$15.98$220.32309,700——
2012-09-13$15.71$216.60268,100——
2012-09-12$15.60$215.08259,000——
2012-09-11$15.17$209.15202,900——
2012-09-10$15.12$208.46197,500——
2012-09-07$14.95$206.12418,500——
2012-09-06$14.86$204.88503,900——
2012-09-05$14.84$204.60700,500——
2012-09-04$15.23$209.98279,100——
2012-08-31$15.57$214.66404,300——
2012-08-30$15.17$209.15951,600——
2012-08-29$15.51$213.841,092,100——
2012-08-28$16.89$232.08370,100——
2012-08-27$17.17$235.93513,400——
2012-08-24$17.75$243.89351,000——
2012-08-23$17.90$245.96233,900——
2012-08-22$17.97$246.92507,100——
2012-08-21$19.07$262.03206,700——
2012-08-20$19.30$265.19127,500——
2012-08-17$19.10$262.44137,500——
2012-08-16$18.85$259.01115,700——
2012-08-15$18.63$255.9993,100——
2012-08-14$18.60$255.5772,800——
2012-08-13$18.49$254.06132,900——
2012-08-10$18.63$255.99145,200——
2012-08-09$18.40$252.83129,100——
2012-08-08$18.37$252.4173,800——
2012-08-07$18.29$251.31117,200——
2012-08-06$18.18$249.8065,100——
2012-08-03$18.07$248.29107,600——
2012-08-02$18.12$248.98107,800——
2012-08-01$18.20$250.08156,400——
2012-07-31$18.24$250.63130,300——
2012-07-30$18.37$252.41127,000——
2012-07-27$18.33$251.8696,700——
2012-07-26$18.65$255.24106,200——
2012-07-25$18.38$251.55143,800——
2012-07-24$18.62$254.83109,900——
2012-07-23$18.52$253.47116,400——
2012-07-20$18.54$253.74104,100——
2012-07-19$18.50$253.19135,900——
2012-07-18$18.29$250.32169,900——
2012-07-17$17.96$245.80118,500——
2012-07-16$17.74$242.7990,500——
2012-07-13$17.69$242.11119,400——
2012-07-12$17.92$245.2571,300——
2012-07-11$18.04$246.90137,000——
2012-07-10$17.93$245.39166,700——
2012-07-09$18.22$249.3699,500——
2012-07-06$18.21$249.22106,600——
2012-07-05$18.30$250.45101,800——
2012-07-03$18.36$251.28130,700——
2012-07-02$17.91$245.12184,400——
2012-06-29$17.74$242.79161,400——
2012-06-28$17.57$240.4687,600——
2012-06-27$17.73$242.65174,800——
2012-06-26$17.22$234.4896,700——
2012-06-25$17.07$232.44150,600——
2012-06-22$17.36$236.39278,400——
2012-06-21$16.92$230.40248,900——
2012-06-20$17.47$237.89133,700——
2012-06-19$17.74$241.56177,000——
2012-06-18$17.27$235.16138,000——
2012-06-15$17.38$236.66153,200——
2012-06-14$17.17$233.80296,700——
2012-06-13$17.24$234.76192,500——
2012-06-12$17.37$236.53301,100——
2012-06-11$16.98$231.21143,900——
2012-06-08$17.18$233.94133,800——
2012-06-07$17.47$237.89146,500——
2012-06-06$17.64$240.20265,700——
2012-06-05$17.00$231.49193,100——
2012-06-04$16.72$227.67320,100——
2012-06-01$17.06$232.30314,900——
2012-05-31$17.64$240.20410,000——
2012-05-30$18.09$246.33490,300——
2012-05-29$18.95$258.04116,700——
2012-05-25$18.93$255.89136,700——
2012-05-24$18.80$254.13158,500——
2012-05-23$18.99$256.70184,000——
2012-05-22$19.18$259.27516,100——
2012-05-21$19.15$258.86182,600——
2012-05-18$18.45$249.40467,900——
2012-05-17$18.70$252.78324,500——
2012-05-16$19.32$261.16299,200——
2012-05-15$19.75$266.97108,000——
2012-05-14$19.92$269.27113,200——
2012-05-11$20.09$271.57128,000——
2012-05-10$20.27$274.00167,100——
2012-05-09$20.08$271.43287,000——
2012-05-08$19.90$269.00193,700——
2012-05-07$19.91$269.14212,000——
2012-05-04$19.91$269.14297,400——
2012-05-03$20.13$272.11275,700——
2012-05-02$20.37$275.35232,000——
2012-05-01$20.66$279.27352,600——
2012-04-30$20.91$282.65128,000——
2012-04-27$20.94$283.06187,900——
2012-04-26$21.12$285.49199,400——
2012-04-25$20.92$281.29178,000——
2012-04-24$20.69$278.20144,100——
2012-04-23$20.80$279.67311,500——
2012-04-20$21.30$286.40121,100——
2012-04-19$21.11$283.84229,400——
2012-04-18$21.34$286.94421,300——
2012-04-17$22.03$296.2182,500——
2012-04-16$21.95$295.14106,000——
2012-04-13$22.04$296.35135,800——
2012-04-12$22.03$296.21126,000——
2012-04-11$21.97$295.41127,200——
2012-04-10$21.96$295.27219,800——
2012-04-09$22.22$298.77233,000——
2012-04-05$22.62$304.15176,700——
2012-04-04$22.55$303.21195,000——
2012-04-03$22.90$307.9192,300——
2012-04-02$22.98$308.99248,700——
2012-03-30$22.87$307.5192,700——
2012-03-29$22.91$308.05155,600——
2012-03-28$23.15$311.27125,400——
2012-03-27$23.16$309.51117,300——
2012-03-26$23.07$308.31139,200——
2012-03-23$22.82$304.9799,900——
2012-03-22$22.60$302.03125,200——
2012-03-21$22.66$302.83117,200——
2012-03-20$22.71$303.50222,100——
2012-03-19$22.76$304.17161,200——
2012-03-16$22.66$302.83126,200——
2012-03-15$22.70$303.3688,500——
2012-03-14$22.80$304.70272,200——
2012-03-13$23.12$308.98159,700——
2012-03-12$23.01$307.51163,800——
2012-03-09$22.85$305.37254,800——
2012-03-08$22.75$304.03110,500——
2012-03-07$22.65$302.70196,000——
2012-03-06$22.10$295.35190,000——
2012-03-05$22.34$298.55180,900——
2012-03-02$21.92$292.94345,000——
2012-03-01$22.41$299.49231,000——
2012-02-29$22.13$295.75372,900——
2012-02-28$22.17$296.28275,400——
2012-02-27$22.45$300.02253,000——
2012-02-24$22.52$298.77251,800——
2012-02-23$22.44$297.71133,800——
2012-02-22$22.34$296.38258,600——
2012-02-21$22.14$293.73473,300——
2012-02-17$21.35$283.24252,300——
2012-02-16$20.80$275.95132,100——
2012-02-15$20.57$272.90124,400——
2012-02-14$20.50$271.97116,300——
2012-02-13$20.36$270.11143,100——
2012-02-10$20.33$269.71126,500——
2012-02-09$20.41$270.77128,900——
2012-02-08$20.33$269.71138,000——
2012-02-07$20.35$269.98117,500——
2012-02-06$20.18$267.72160,500——
2012-02-03$20.30$269.31155,000——
2012-02-02$20.12$266.93116,500——
2012-02-01$20.06$266.13178,100——
2012-01-31$20.15$267.32142,200——
2012-01-30$20.35$269.98158,700——
2012-01-27$20.52$272.23143,500——
2012-01-26$20.62$271.89133,100——
2012-01-25$20.64$272.15166,400——
2012-01-24$20.52$270.57121,900——
2012-01-23$20.59$271.49195,400——
2012-01-20$20.47$269.91342,000——
2012-01-19$20.01$263.84230,000——
2012-01-18$19.96$263.19146,100——
2012-01-17$19.89$262.26195,600——
2012-01-13$19.90$262.39150,900——
2012-01-12$19.75$260.42295,100——
2012-01-11$20.14$265.56230,900——
2012-01-10$20.29$267.54117,100——
2012-01-09$20.41$269.12137,300——
2012-01-06$20.33$268.0690,800——
2012-01-05$20.39$268.86136,900——
2012-01-04$20.38$268.72116,700——
2012-01-03$20.27$267.27189,800——