NYSE:UTL | Historical Stock Price | UNITIL 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
1985-03-07 to 2026-09-04
Data captured

Stock Price Chart

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

$6.95$15.95$36.60$83.97$192.65$441.991985-03-072026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$61.82$368.82114,800——
2019-12-30$61.38$366.2061,900——
2019-12-27$61.27$365.5431,600——
2019-12-26$61.22$365.2517,600——
2019-12-24$61.66$367.8726,100——
2019-12-23$61.48$366.8040,000——
2019-12-20$62.95$375.57115,500——
2019-12-19$62.61$373.5453,800——
2019-12-18$62.35$371.99228,800——
2019-12-17$62.92$375.3968,400——
2019-12-16$62.86$375.0364,600——
2019-12-13$62.11$370.5653,000——
2019-12-12$61.98$369.7848,800——
2019-12-11$62.93$375.4549,200——
2019-12-10$62.89$375.2153,000——
2019-12-09$62.54$373.1268,500——
2019-12-06$62.43$372.4680,500——
2019-12-05$61.66$367.8783,000——
2019-12-04$60.88$363.2276,500——
2019-12-03$60.98$363.8138,300——
2019-12-02$60.61$361.6154,000——
2019-11-29$61.04$364.1721,200——
2019-11-27$61.19$365.0728,100——
2019-11-26$61.01$363.9950,700——
2019-11-25$60.80$362.7456,900——
2019-11-22$60.84$362.9831,700——
2019-11-21$60.50$360.9553,700——
2019-11-20$61.00$363.9362,600——
2019-11-19$60.60$361.5543,600——
2019-11-18$60.16$358.9227,900——
2019-11-15$60.06$358.3237,500——
2019-11-14$60.18$359.0437,800——
2019-11-13$60.32$359.8844,000——
2019-11-12$59.13$352.7829,800——
2019-11-11$59.28$351.4633,100——
2019-11-08$59.05$350.1043,200——
2019-11-07$59.65$353.6678,500——
2019-11-06$61.43$364.2150,500——
2019-11-05$61.19$362.7960,600——
2019-11-04$60.83$360.6549,800——
2019-11-01$62.23$368.9545,500——
2019-10-31$62.27$369.1950,800——
2019-10-30$61.86$366.7643,200——
2019-10-29$61.14$362.4943,600——
2019-10-28$61.10$362.2556,400——
2019-10-25$62.41$370.0243,600——
2019-10-24$63.19$374.6554,200——
2019-10-23$63.64$377.3137,400——
2019-10-22$62.98$373.4039,400——
2019-10-21$62.80$372.3344,300——
2019-10-18$62.53$370.7378,800——
2019-10-17$62.47$370.3851,100——
2019-10-16$62.38$369.8442,600——
2019-10-15$61.83$366.5886,500——
2019-10-14$62.25$369.0728,300——
2019-10-11$62.85$372.6343,700——
2019-10-10$62.51$370.6144,000——
2019-10-09$63.16$374.4748,900——
2019-10-08$63.39$375.8349,800——
2019-10-07$64.10$380.04177,900——
2019-10-04$64.33$381.4068,000——
2019-10-03$63.32$375.4262,200——
2019-10-02$63.43$376.0762,700——
2019-10-01$63.50$376.4861,700——
2019-09-30$63.44$376.1356,400——
2019-09-27$62.98$373.4041,100——
2019-09-26$63.02$373.6457,200——
2019-09-25$63.04$373.7636,600——
2019-09-24$62.49$370.5093,600——
2019-09-23$61.83$366.5847,800——
2019-09-20$62.40$369.96114,000——
2019-09-19$61.14$362.4934,100——
2019-09-18$60.94$361.3146,000——
2019-09-17$60.94$361.3134,100——
2019-09-16$60.50$358.7033,400——
2019-09-13$60.54$358.9347,700——
2019-09-12$60.95$361.36119,300——
2019-09-11$60.77$360.3065,000——
2019-09-10$60.03$355.9143,400——
2019-09-09$59.62$353.4833,700——
2019-09-06$59.71$354.0137,400——
2019-09-05$60.57$359.1188,700——
2019-09-04$61.06$362.02126,400——
2019-09-03$61.71$365.8778,100——
2019-08-30$60.37$357.9396,500——
2019-08-29$60.29$357.4547,500——
2019-08-28$60.12$356.4458,300——
2019-08-27$59.58$353.2468,500——
2019-08-26$59.63$353.5425,100——
2019-08-23$58.53$347.0244,000——
2019-08-22$59.52$352.8966,200——
2019-08-21$59.87$354.9629,900——
2019-08-20$59.11$350.4661,600——
2019-08-19$59.59$353.3040,200——
2019-08-16$59.64$353.6034,400——
2019-08-15$59.19$350.9360,800——
2019-08-14$58.41$346.3152,600——
2019-08-13$59.01$347.6738,700——
2019-08-12$58.94$347.2624,800——
2019-08-09$58.63$345.4341,800——
2019-08-08$57.99$341.6678,600——
2019-08-07$57.67$339.7760,900——
2019-08-06$57.79$340.4837,300——
2019-08-05$56.88$335.1285,100——
2019-08-02$59.01$347.6750,300——
2019-08-01$58.40$344.0877,000——
2019-07-31$58.57$345.0871,800——
2019-07-30$59.44$350.2057,900——
2019-07-29$60.23$354.8647,400——
2019-07-26$59.78$352.2154,600——
2019-07-25$59.12$348.3244,800——
2019-07-24$57.91$341.1946,700——
2019-07-23$57.89$341.0733,600——
2019-07-22$58.65$345.5536,300——
2019-07-19$59.27$349.2033,200——
2019-07-18$60.34$355.5152,200——
2019-07-17$59.12$348.3243,500——
2019-07-16$59.02$347.7334,500——
2019-07-15$59.25$349.0837,200——
2019-07-12$59.62$351.2634,700——
2019-07-11$60.03$353.6820,600——
2019-07-10$60.16$354.4435,500——
2019-07-09$60.37$355.6824,500——
2019-07-08$60.13$354.2732,400——
2019-07-05$60.54$356.6833,800——
2019-07-03$60.26$355.0327,700——
2019-07-02$60.15$354.3954,800——
2019-07-01$59.72$351.8559,300——
2019-06-28$59.89$352.85153,900——
2019-06-27$59.79$352.2656,400——
2019-06-26$60.05$353.8076,600——
2019-06-25$61.04$359.6375,600——
2019-06-24$61.27$360.9870,200——
2019-06-21$61.20$360.57120,900——
2019-06-20$61.01$359.4538,700——
2019-06-19$60.21$354.7457,000——
2019-06-18$59.12$348.3228,900——
2019-06-17$58.80$346.4362,600——
2019-06-14$59.52$350.6724,700——
2019-06-13$58.92$347.1439,300——
2019-06-12$58.69$345.7818,100——
2019-06-11$57.52$338.8946,600——
2019-06-10$57.66$339.7234,500——
2019-06-07$58.47$344.4968,100——
2019-06-06$58.53$344.8433,300——
2019-06-05$58.58$345.1470,700——
2019-06-04$56.79$334.59199,400——
2019-06-03$57.11$336.4784,600——
2019-05-31$56.86$335.0074,500——
2019-05-30$56.22$331.2340,700——
2019-05-29$56.28$331.5872,800——
2019-05-28$56.66$333.8257,700——
2019-05-24$57.96$341.4845,400——
2019-05-23$58.13$342.4838,800——
2019-05-22$57.75$340.2557,200——
2019-05-21$57.45$338.4879,900——
2019-05-20$57.31$337.6540,900——
2019-05-17$56.98$335.7190,600——
2019-05-16$57.16$336.7743,600——
2019-05-15$56.72$334.1841,100——
2019-05-14$56.65$333.7626,600——
2019-05-13$57.60$337.1861,000——
2019-05-10$56.92$333.2044,300——
2019-05-09$56.04$328.0527,700——
2019-05-08$55.78$326.5366,800——
2019-05-07$56.87$332.9131,000——
2019-05-06$57.14$334.4940,000——
2019-05-03$56.86$332.8585,600——
2019-05-02$55.96$327.5840,700——
2019-05-01$56.53$330.9240,000——
2019-04-30$56.91$333.1474,200——
2019-04-29$56.41$330.2246,900——
2019-04-26$56.79$332.4486,500——
2019-04-25$55.66$325.8392,500——
2019-04-24$54.15$316.9978,200——
2019-04-23$53.71$314.4166,100——
2019-04-22$53.63$313.9426,100——
2019-04-18$53.75$314.6431,600——
2019-04-17$53.52$313.3037,700——
2019-04-16$53.90$315.5236,800——
2019-04-15$54.64$319.8517,100——
2019-04-12$54.87$321.2036,400——
2019-04-11$54.71$320.2614,400——
2019-04-10$54.51$319.0938,600——
2019-04-09$54.27$317.6924,100——
2019-04-08$54.54$319.2724,300——
2019-04-05$55.05$322.2545,300——
2019-04-04$53.99$316.0524,300——
2019-04-03$54.11$316.7526,700——
2019-04-02$54.03$316.2827,000——
2019-04-01$54.00$316.1137,000——
2019-03-29$54.17$317.1055,500——
2019-03-28$53.62$313.8831,300——
2019-03-27$54.33$318.0425,000——
2019-03-26$54.53$319.2123,500——
2019-03-25$54.27$317.6933,100——
2019-03-22$53.62$313.8851,400——
2019-03-21$54.11$316.7532,700——
2019-03-20$53.86$315.2940,100——
2019-03-19$53.92$315.6416,800——
2019-03-18$54.71$320.2619,100——
2019-03-15$54.98$321.84117,000——
2019-03-14$55.02$322.0816,400——
2019-03-13$55.28$323.6020,100——
2019-03-12$55.28$323.6018,200——
2019-03-11$55.24$323.3731,400——
2019-03-08$54.02$316.2233,900——
2019-03-07$53.74$314.5919,100——
2019-03-06$53.55$313.4754,200——
2019-03-05$54.58$319.5024,200——
2019-03-04$55.20$323.1326,900——
2019-03-01$55.39$324.2444,800——
2019-02-28$54.91$321.4338,200——
2019-02-27$54.78$320.6716,500——
2019-02-26$54.51$319.0927,400——
2019-02-25$54.18$317.1632,800——
2019-02-22$54.50$319.0331,400——
2019-02-21$54.33$318.0420,000——
2019-02-20$53.69$314.2952,800——
2019-02-19$53.75$314.6491,500——
2019-02-15$53.19$311.3734,700——
2019-02-14$52.84$309.3245,400——
2019-02-13$52.78$308.9734,800——
2019-02-12$52.73$306.5120,000——
2019-02-11$52.88$307.3839,500——
2019-02-08$53.09$308.6040,100——
2019-02-07$52.10$302.8523,400——
2019-02-06$51.76$300.8718,800——
2019-02-05$52.51$305.2333,800——
2019-02-04$51.70$300.5252,900——
2019-02-01$51.68$300.4051,400——
2019-01-31$52.46$304.9487,900——
2019-01-30$49.21$286.0530,500——
2019-01-29$49.01$284.8814,400——
2019-01-28$48.64$282.7322,400——
2019-01-25$48.83$283.8434,800——
2019-01-24$50.25$292.0936,600——
2019-01-23$49.83$289.6519,200——
2019-01-22$49.22$286.1032,400——
2019-01-18$49.75$289.1945,100——
2019-01-17$49.57$288.1445,300——
2019-01-16$48.27$280.5842,300——
2019-01-15$47.84$278.0823,000——
2019-01-14$47.21$274.4236,000——
2019-01-11$48.57$282.3331,200——
2019-01-10$48.87$284.0723,200——
2019-01-09$48.67$282.9124,200——
2019-01-08$49.03$285.0023,900——
2019-01-07$47.89$278.3729,900——
2019-01-04$48.81$283.7238,200——
2019-01-03$48.65$282.7935,600——
2019-01-02$48.41$281.4060,800——