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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.60$311.264,551,900——
2012-12-28$29.94$304.542,214,400——
2012-12-27$30.28$308.002,626,800——
2012-12-26$30.33$308.511,743,400——
2012-12-24$30.54$310.65632,600——
2012-12-21$30.74$312.684,756,200——
2012-12-20$30.81$313.391,431,800——
2012-12-19$30.74$312.682,574,100——
2012-12-18$30.98$315.122,598,800——
2012-12-17$30.64$311.662,531,800——
2012-12-14$30.06$305.761,851,600——
2012-12-13$30.13$306.481,780,300——
2012-12-12$30.28$308.002,134,000——
2012-12-11$30.27$307.902,527,200——
2012-12-10$30.09$306.071,926,700——
2012-12-07$30.06$305.762,398,300——
2012-12-06$29.96$304.752,808,000——
2012-12-05$30.01$305.254,088,000——
2012-12-04$29.72$298.692,616,000——
2012-12-03$29.85$300.002,024,400——
2012-11-30$30.09$302.413,290,600——
2012-11-29$29.89$300.402,461,800——
2012-11-28$29.96$301.112,323,700——
2012-11-27$29.78$299.302,307,200——
2012-11-26$29.71$298.592,590,100——
2012-11-23$29.24$293.871,162,800——
2012-11-21$29.40$295.482,082,000——
2012-11-20$29.63$297.792,201,600——
2012-11-19$29.78$299.303,352,000——
2012-11-16$29.45$295.983,997,200——
2012-11-15$29.28$294.272,519,300——
2012-11-14$29.49$296.383,249,100——
2012-11-13$29.83$299.803,329,000——
2012-11-12$29.60$297.492,082,200——
2012-11-09$29.90$300.501,980,100——
2012-11-08$29.95$301.012,367,100——
2012-11-07$29.96$301.112,407,500——
2012-11-06$30.53$306.831,722,100——
2012-11-05$30.72$308.742,642,200——
2012-11-02$31.08$312.363,255,200——
2012-11-01$31.14$312.973,901,500——
2012-10-31$32.04$322.012,742,200——
2012-10-26$31.74$319.002,413,100——
2012-10-25$32.01$321.711,571,300——
2012-10-24$31.88$320.401,805,800——
2012-10-23$32.18$323.421,619,300——
2012-10-22$32.43$325.932,206,200——
2012-10-19$32.71$328.742,679,900——
2012-10-18$33.32$334.872,177,000——
2012-10-17$33.07$332.362,779,100——
2012-10-16$32.68$328.441,745,400——
2012-10-15$32.62$327.841,973,900——
2012-10-12$32.49$326.532,316,600——
2012-10-11$32.70$328.642,627,900——
2012-10-10$32.48$326.431,843,400——
2012-10-09$32.46$326.231,399,200——
2012-10-08$32.41$325.731,638,000——
2012-10-05$32.33$324.931,172,000——
2012-10-04$32.39$325.531,503,800——
2012-10-03$32.13$322.921,526,200——
2012-10-02$31.94$321.012,714,200——
2012-10-01$31.71$318.692,330,800——
2012-09-28$32.18$323.423,180,500——
2012-09-27$31.85$320.101,799,800——
2012-09-26$31.85$320.101,332,700——
2012-09-25$31.82$319.801,946,500——
2012-09-24$31.94$321.012,031,400——
2012-09-21$31.70$318.592,430,400——
2012-09-20$31.74$319.001,627,400——
2012-09-19$31.55$317.091,530,800——
2012-09-18$31.39$315.481,793,800——
2012-09-17$31.62$317.791,646,700——
2012-09-14$31.86$320.202,811,800——
2012-09-13$31.87$320.302,652,100——
2012-09-12$31.25$314.072,249,300——
2012-09-11$31.54$316.991,596,300——
2012-09-10$31.78$319.401,872,800——
2012-09-07$31.66$318.192,743,500——
2012-09-06$31.72$318.792,027,400——
2012-09-05$31.27$314.272,201,900——
2012-09-04$31.68$314.828,195,000——
2012-08-31$31.66$314.637,234,300——
2012-08-30$31.63$314.332,559,600——
2012-08-29$31.81$316.122,119,400——
2012-08-28$31.98$317.811,678,000——
2012-08-27$32.05$318.501,991,100——
2012-08-24$32.13$319.302,162,800——
2012-08-23$31.94$317.412,189,700——
2012-08-22$32.31$321.091,795,700——
2012-08-21$32.43$322.282,405,200——
2012-08-20$32.32$321.182,857,300——
2012-08-17$32.67$324.661,881,500——
2012-08-16$32.46$322.582,424,500——
2012-08-15$32.70$324.961,890,900——
2012-08-14$32.62$324.171,669,500——
2012-08-13$32.57$323.671,488,100——
2012-08-10$32.80$325.951,395,300——
2012-08-09$32.56$323.571,538,000——
2012-08-08$32.54$323.372,174,700——
2012-08-07$32.44$322.382,598,000——
2012-08-06$32.66$324.562,144,700——
2012-08-03$32.64$324.362,200,000——
2012-08-02$32.30$320.992,978,000——
2012-08-01$32.60$323.974,154,900——
2012-07-31$33.24$330.333,972,400——
2012-07-30$34.00$337.882,237,800——
2012-07-27$33.75$335.402,758,600——
2012-07-26$33.26$330.532,632,700——
2012-07-25$32.49$322.871,724,900——
2012-07-24$32.53$323.272,511,200——
2012-07-23$32.64$324.361,742,400——
2012-07-20$32.84$326.351,751,800——
2012-07-19$32.91$327.052,269,300——
2012-07-18$32.94$327.352,183,800——
2012-07-17$32.60$323.972,516,000——
2012-07-16$32.60$323.972,023,500——
2012-07-13$32.71$325.061,426,900——
2012-07-12$32.26$320.591,520,900——
2012-07-11$32.35$321.481,723,200——
2012-07-10$32.10$319.001,268,900——
2012-07-09$32.07$318.701,314,300——
2012-07-06$32.19$319.891,619,400——
2012-07-05$32.33$321.281,869,100——
2012-07-03$32.50$322.971,189,800——
2012-07-02$32.60$323.972,452,300——
2012-06-29$32.50$322.973,261,500——
2012-06-28$31.88$316.812,148,900——
2012-06-27$31.87$316.712,381,800——
2012-06-26$31.30$311.053,327,900——
2012-06-25$31.61$314.131,549,800——
2012-06-22$31.65$314.531,890,000——
2012-06-21$31.54$313.433,285,300——
2012-06-20$32.01$318.102,340,400——
2012-06-19$32.18$319.792,368,500——
2012-06-18$32.10$319.002,591,900——
2012-06-15$32.33$321.283,797,300——
2012-06-14$32.06$318.602,817,100——
2012-06-13$31.67$314.732,667,600——
2012-06-12$31.77$315.723,004,700——
2012-06-11$31.83$316.323,690,800——
2012-06-08$31.93$317.312,449,200——
2012-06-07$31.65$314.532,919,600——
2012-06-06$31.39$311.945,576,300——
2012-06-05$31.31$307.622,807,300——
2012-06-04$31.21$306.643,458,600——
2012-06-01$31.20$306.544,082,200——
2012-05-31$31.19$306.444,237,100——
2012-05-30$30.75$302.124,746,400——
2012-05-29$30.78$302.4113,139,400——
2012-05-25$30.47$299.3712,369,900——
2012-05-24$30.67$301.3311,836,400——
2012-05-23$30.70$301.632,417,700——
2012-05-22$30.93$303.893,862,500——
2012-05-21$30.98$304.387,083,600——
2012-05-18$31.68$311.263,740,500——
2012-05-17$31.64$310.862,302,100——
2012-05-16$31.62$310.672,449,200——
2012-05-15$31.64$310.862,269,600——
2012-05-14$31.82$312.631,712,400——
2012-05-11$32.02$314.602,391,000——
2012-05-10$31.99$314.302,632,600——
2012-05-09$31.51$309.583,429,700——
2012-05-08$31.32$307.722,737,500——
2012-05-07$31.43$308.801,937,700——
2012-05-04$31.64$310.862,563,400——
2012-05-03$31.50$309.494,022,900——
2012-05-02$31.39$308.413,505,600——
2012-05-01$31.47$309.192,958,700——
2012-04-30$31.15$306.053,181,100——
2012-04-27$31.19$306.442,946,700——
2012-04-26$30.95$304.082,836,600——
2012-04-25$30.55$300.151,995,100——
2012-04-24$30.40$298.682,451,100——
2012-04-23$30.35$298.191,809,300——
2012-04-20$30.41$298.782,554,100——
2012-04-19$30.08$295.543,095,400——
2012-04-18$30.10$295.732,484,000——
2012-04-17$30.32$297.893,034,100——
2012-04-16$30.02$294.953,099,200——
2012-04-13$29.69$291.707,844,100——
2012-04-12$29.41$288.953,823,800——
2012-04-11$29.36$288.463,496,200——
2012-04-10$29.09$285.815,449,700——
2012-04-09$29.53$290.134,034,700——
2012-04-05$29.71$291.905,719,900——
2012-04-04$30.21$296.812,838,000——
2012-04-03$30.39$298.582,638,200——
2012-04-02$30.62$300.842,594,600——
2012-03-30$30.61$300.743,164,100——
2012-03-29$30.25$297.212,586,200——
2012-03-28$30.11$295.833,523,000——
2012-03-27$30.24$297.113,177,000——
2012-03-26$29.98$294.553,015,100——
2012-03-23$29.67$291.512,752,400——
2012-03-22$29.81$292.883,091,600——
2012-03-21$29.78$292.593,875,800——
2012-03-20$29.78$292.593,586,200——
2012-03-19$29.98$294.552,423,000——
2012-03-16$30.12$295.933,524,800——
2012-03-15$30.13$296.032,982,900——
2012-03-14$30.10$295.732,610,300——
2012-03-13$30.49$299.562,770,300——
2012-03-12$30.50$299.662,757,300——
2012-03-09$30.29$297.603,610,600——
2012-03-08$30.52$299.862,796,800——
2012-03-07$30.24$297.113,049,200——
2012-03-06$30.62$297.353,897,900——
2012-03-05$30.96$300.652,976,600——
2012-03-02$31.03$301.332,521,700——
2012-03-01$30.80$299.102,579,600——
2012-02-29$30.78$298.913,244,800——
2012-02-28$30.65$297.643,337,400——
2012-02-27$30.68$297.9413,229,100——
2012-02-24$30.43$295.519,490,200——
2012-02-23$30.50$296.1911,310,600——
2012-02-22$30.96$300.653,054,500——
2012-02-21$30.92$300.273,273,000——
2012-02-17$31.33$304.252,744,200——
2012-02-16$31.35$304.442,949,700——
2012-02-15$30.66$297.742,187,400——
2012-02-14$30.78$298.912,743,500——
2012-02-13$30.67$297.841,960,200——
2012-02-10$30.51$296.283,042,300——
2012-02-09$30.38$295.024,415,000——
2012-02-08$30.87$299.782,627,400——
2012-02-07$30.61$297.262,212,700——
2012-02-06$30.23$293.571,640,000——
2012-02-03$30.27$293.952,368,300——
2012-02-02$30.00$291.334,042,500——
2012-02-01$30.35$294.732,744,800——
2012-01-31$30.34$294.633,310,700——
2012-01-30$30.21$293.372,715,000——
2012-01-27$30.33$294.543,093,500——
2012-01-26$31.13$302.313,005,700——
2012-01-25$30.93$300.364,723,100——
2012-01-24$30.36$294.832,576,000——
2012-01-23$30.81$299.203,646,200——
2012-01-20$30.20$293.273,844,400——
2012-01-19$30.25$293.763,595,200——
2012-01-18$30.51$296.283,246,100——
2012-01-17$30.69$298.033,937,600——
2012-01-13$30.90$300.073,328,600——
2012-01-12$31.17$302.691,837,100——
2012-01-11$31.15$302.503,621,300——
2012-01-10$31.57$306.583,327,400——
2012-01-09$31.64$307.261,996,400——
2012-01-06$31.87$309.492,367,500——
2012-01-05$32.00$310.752,546,800——
2012-01-04$31.66$307.453,422,400——
2012-01-03$31.81$308.915,153,300——