NYSE:PEG | Historical Stock Price | PUBLIC SERVICE ENTERPRISE GROUP INC

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
1980-01-02 to 2026-09-04
Data captured

Stock Price Chart

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

$4.99$15.67$49.21$154.59$485.59$1,525.331980-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$17.41$98.83442,600——
1999-12-30$17.44$99.01718,400——
1999-12-29$17.41$98.832,006,600——
1999-12-28$17.53$99.542,572,800——
1999-12-27$17.34$98.48975,600——
1999-12-23$17.06$96.88830,400——
1999-12-22$16.81$95.461,227,200——
1999-12-21$16.56$94.041,318,000——
1999-12-20$16.44$93.33966,000——
1999-12-17$16.31$92.621,617,800——
1999-12-16$16.38$92.981,042,800——
1999-12-15$16.41$93.151,379,400——
1999-12-14$16.25$92.271,137,200——
1999-12-13$16.19$91.911,428,000——
1999-12-10$16.56$94.042,557,000——
1999-12-09$17.13$97.232,586,200——
1999-12-08$17.13$97.231,697,200——
1999-12-07$17.41$97.301,838,200——
1999-12-06$17.31$96.771,441,000——
1999-12-03$17.34$96.951,958,400——
1999-12-02$17.22$96.25594,800——
1999-12-01$17.25$96.43975,400——
1999-11-30$17.50$97.821,361,200——
1999-11-29$16.78$93.81859,000——
1999-11-26$17.34$96.95271,000——
1999-11-24$17.50$97.82514,400——
1999-11-23$17.56$98.17668,000——
1999-11-22$17.91$100.09832,000——
1999-11-19$18.06$100.97507,200——
1999-11-18$18.34$102.54417,000——
1999-11-17$18.53$103.591,032,200——
1999-11-16$18.59$103.94748,400——
1999-11-15$18.53$103.59570,000——
1999-11-12$18.88$105.51664,400——
1999-11-11$18.91$105.68762,200——
1999-11-10$18.69$104.461,280,600——
1999-11-09$19.22$107.431,020,800——
1999-11-08$19.34$108.13451,200——
1999-11-05$19.50$109.00574,800——
1999-11-04$19.50$109.00663,400——
1999-11-03$19.69$110.05586,000——
1999-11-02$19.75$110.40413,000——
1999-11-01$19.63$109.70542,800——
1999-10-29$19.78$110.57521,800——
1999-10-28$19.69$110.051,116,000——
1999-10-27$19.44$108.65960,000——
1999-10-26$18.94$105.86401,200——
1999-10-25$18.94$105.86721,200——
1999-10-22$18.78$104.98923,400——
1999-10-21$18.81$105.161,137,000——
1999-10-20$19.00$106.21705,400——
1999-10-19$19.03$106.38758,000——
1999-10-18$19.28$107.78696,000——
1999-10-15$18.91$105.68628,000——
1999-10-14$19.31$107.951,370,600——
1999-10-13$19.19$107.261,521,600——
1999-10-12$19.03$106.381,140,000——
1999-10-11$19.06$106.56723,000——
1999-10-08$19.38$108.30653,600——
1999-10-07$19.28$107.78491,800——
1999-10-06$19.59$109.53788,000——
1999-10-05$19.53$109.18638,400——
1999-10-04$19.84$110.921,007,600——
1999-10-01$19.56$109.35712,000——
1999-09-30$19.31$107.95975,800——
1999-09-29$18.88$105.511,129,600——
1999-09-28$18.69$104.461,652,200——
1999-09-27$18.84$105.331,427,400——
1999-09-24$18.69$104.46970,400——
1999-09-23$18.78$104.98769,800——
1999-09-22$19.13$106.91501,600——
1999-09-21$19.22$107.43807,800——
1999-09-20$19.50$109.00978,600——
1999-09-17$19.59$109.53630,800——
1999-09-16$19.50$109.001,003,200——
1999-09-15$19.63$109.70861,400——
1999-09-14$19.56$109.35769,200——
1999-09-13$19.84$110.92945,800——
1999-09-10$19.91$111.27958,600——
1999-09-09$19.88$111.102,211,000——
1999-09-08$19.91$111.271,253,600——
1999-09-07$20.44$114.242,863,200——
1999-09-03$20.81$114.83879,400——
1999-09-02$20.56$113.45707,800——
1999-09-01$20.59$113.62678,800——
1999-08-31$20.50$113.11517,400——
1999-08-30$20.50$113.11379,400——
1999-08-27$20.81$114.83462,600——
1999-08-26$20.84$115.00501,400——
1999-08-25$21.00$115.861,330,400——
1999-08-24$20.88$115.17790,600——
1999-08-23$20.78$114.66750,600——
1999-08-20$20.72$114.311,581,600——
1999-08-19$20.47$112.931,029,600——
1999-08-18$20.16$111.21915,000——
1999-08-17$20.19$111.381,077,400——
1999-08-16$20.41$112.59580,200——
1999-08-13$20.50$113.11350,600——
1999-08-12$20.44$112.76934,000——
1999-08-11$20.59$113.62933,000——
1999-08-10$20.25$111.73567,200——
1999-08-09$20.41$112.59621,600——
1999-08-06$20.44$112.76868,200——
1999-08-05$20.31$112.07702,200——
1999-08-04$20.25$111.731,186,400——
1999-08-03$20.25$111.73719,000——
1999-08-02$20.19$111.38955,200——
1999-07-30$20.16$111.21891,800——
1999-07-29$20.09$110.86879,400——
1999-07-28$20.53$113.28371,200——
1999-07-27$20.78$114.66992,800——
1999-07-26$20.84$115.001,151,000——
1999-07-23$20.56$113.45505,800——
1999-07-22$20.56$113.451,114,600——
1999-07-21$20.59$113.621,209,000——
1999-07-20$20.66$113.972,630,600——
1999-07-19$20.09$110.86659,400——
1999-07-16$20.16$111.212,095,200——
1999-07-15$20.44$112.76899,600——
1999-07-14$20.34$112.24410,200——
1999-07-13$20.28$111.90391,600——
1999-07-12$20.16$111.21500,800——
1999-07-09$20.16$111.21424,400——
1999-07-08$20.09$110.86411,400——
1999-07-07$20.19$111.38549,400——
1999-07-06$20.38$112.42376,200——
1999-07-02$20.41$112.59398,000——
1999-07-01$20.31$112.07794,600——
1999-06-30$20.41$112.591,262,600——
1999-06-29$20.69$114.14742,000——
1999-06-28$20.69$114.14509,000——
1999-06-25$20.66$113.97917,600——
1999-06-24$20.56$113.45873,600——
1999-06-23$20.81$114.83661,200——
1999-06-22$21.00$115.86879,200——
1999-06-21$20.66$113.97564,200——
1999-06-18$20.91$115.35812,600——
1999-06-17$20.94$115.52558,200——
1999-06-16$21.03$116.041,479,400——
1999-06-15$20.69$114.14420,400——
1999-06-14$20.41$112.59502,400——
1999-06-11$20.25$111.73967,600——
1999-06-10$20.28$111.901,511,800——
1999-06-09$20.56$113.45275,200——
1999-06-08$20.56$113.45761,600——
1999-06-07$20.69$114.142,776,000——
1999-06-04$20.94$114.03724,200——
1999-06-03$20.75$113.011,313,400——
1999-06-02$20.59$112.16974,200——
1999-06-01$20.66$112.50656,200——
1999-05-28$20.97$114.20452,000——
1999-05-27$20.56$111.991,009,000——
1999-05-26$21.00$114.371,178,400——
1999-05-25$20.88$113.691,204,800——
1999-05-24$20.69$112.67967,400——
1999-05-21$20.72$112.84732,400——
1999-05-20$20.53$111.82775,200——
1999-05-19$20.50$111.65720,600——
1999-05-18$20.31$110.63927,200——
1999-05-17$20.38$110.97650,000——
1999-05-14$20.31$110.631,133,800——
1999-05-13$20.50$111.65581,000——
1999-05-12$20.22$110.12601,600——
1999-05-11$20.28$110.46943,200——
1999-05-10$20.38$110.97917,000——
1999-05-07$20.34$110.80638,200——
1999-05-06$20.34$110.801,604,200——
1999-05-05$20.41$111.14635,200——
1999-05-04$20.25$110.29806,400——
1999-05-03$20.38$110.97806,600——
1999-04-30$20.00$108.921,126,800——
1999-04-29$20.16$109.77683,600——
1999-04-28$20.00$108.921,131,600——
1999-04-27$19.94$108.58944,200——
1999-04-26$19.81$107.901,136,200——
1999-04-23$19.59$106.71708,400——
1999-04-22$19.53$106.371,192,000——
1999-04-21$19.38$105.521,225,400——
1999-04-20$19.72$107.391,430,000——
1999-04-19$19.03$103.651,734,000——
1999-04-16$18.88$102.801,201,400——
1999-04-15$18.78$102.291,226,400——
1999-04-14$18.78$102.291,683,400——
1999-04-13$19.16$104.33959,200——
1999-04-12$19.44$105.86480,200——
1999-04-09$19.34$105.35342,800——
1999-04-08$19.38$105.52657,200——
1999-04-07$19.19$104.50872,800——
1999-04-06$19.31$105.18643,200——
1999-04-05$19.56$106.54883,200——
1999-04-01$19.28$105.011,127,400——
1999-03-31$19.09$103.99944,400——
1999-03-30$19.22$104.671,761,600——
1999-03-29$19.50$106.201,607,000——
1999-03-26$19.41$105.691,463,400——
1999-03-25$19.63$106.881,539,400——
1999-03-24$19.41$105.691,449,200——
1999-03-23$19.13$104.161,069,200——
1999-03-22$19.16$104.33380,200——
1999-03-19$19.34$105.35876,000——
1999-03-18$19.19$104.50720,800——
1999-03-17$18.91$102.97634,200——
1999-03-16$19.22$104.67411,000——
1999-03-15$19.19$104.50500,800——
1999-03-12$19.44$105.86707,400——
1999-03-11$19.06$103.821,047,400——
1999-03-10$19.06$103.82500,000——
1999-03-09$18.94$103.14627,000——
1999-03-08$19.31$105.18447,200——
1999-03-05$19.66$105.58872,600——
1999-03-04$19.31$103.741,004,600——
1999-03-03$18.94$101.72811,000——
1999-03-02$18.97$101.891,429,400——
1999-03-01$18.84$101.221,283,000——
1999-02-26$19.00$102.061,310,400——
1999-02-25$19.13$102.73745,800——
1999-02-24$19.31$103.741,490,600——
1999-02-23$19.16$102.90918,800——
1999-02-22$19.41$104.24850,200——
1999-02-19$19.09$102.561,298,400——
1999-02-18$19.28$103.571,297,800——
1999-02-17$18.88$101.39859,200——
1999-02-16$18.53$99.54782,400——
1999-02-12$18.31$98.36744,200——
1999-02-11$18.84$101.22540,400——
1999-02-10$18.97$101.89374,600——
1999-02-09$19.06$102.39420,200——
1999-02-08$19.22$103.231,018,400——
1999-02-05$19.25$103.40927,800——
1999-02-04$19.16$102.90929,800——
1999-02-03$19.31$103.74553,200——
1999-02-02$19.28$103.571,396,600——
1999-02-01$19.31$103.741,285,400——
1999-01-29$19.78$106.251,239,200——
1999-01-28$19.91$106.92929,800——
1999-01-27$19.59$105.25852,800——
1999-01-26$19.88$106.76850,400——
1999-01-25$19.94$107.09762,600——
1999-01-22$19.88$106.76976,000——
1999-01-21$19.75$106.091,764,000——
1999-01-20$19.66$105.581,437,800——
1999-01-19$19.75$106.091,635,800——
1999-01-15$19.78$106.251,314,000——
1999-01-14$19.78$106.251,783,600——
1999-01-13$19.88$106.762,291,800——
1999-01-12$19.91$106.921,620,000——
1999-01-11$19.91$106.921,932,000——
1999-01-08$20.06$107.761,365,800——
1999-01-07$19.94$107.091,626,200——
1999-01-06$19.94$107.091,717,800——
1999-01-05$19.75$106.094,657,600——
1999-01-04$19.84$106.591,339,200——