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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.27$273.1698,400——
2020-12-30$43.37$267.6149,600——
2020-12-29$42.87$264.5259,700——
2020-12-28$43.61$269.0947,700——
2020-12-24$42.40$261.6218,200——
2020-12-23$42.21$260.4590,500——
2020-12-22$41.43$255.64140,000——
2020-12-21$41.78$257.8097,700——
2020-12-18$42.94$264.96203,100——
2020-12-17$42.97$265.1446,700——
2020-12-16$43.02$265.4569,000——
2020-12-15$43.82$270.3961,600——
2020-12-14$42.56$262.61106,300——
2020-12-11$43.53$268.6098,100——
2020-12-10$43.69$269.5870,900——
2020-12-09$43.70$269.6457,100——
2020-12-08$43.34$267.4258,000——
2020-12-07$42.81$264.1559,200——
2020-12-04$43.35$267.49171,300——
2020-12-03$42.65$263.17152,100——
2020-12-02$42.00$259.16182,100——
2020-12-01$41.85$258.23161,600——
2020-11-30$40.88$252.24168,400——
2020-11-27$40.66$250.8941,100——
2020-11-25$40.93$252.55157,700——
2020-11-24$40.70$251.13103,300——
2020-11-23$39.30$242.50126,500——
2020-11-20$38.06$234.8473,100——
2020-11-19$37.47$231.20142,500——
2020-11-18$37.55$231.70420,600——
2020-11-17$37.56$231.76113,200——
2020-11-16$37.71$232.68139,000——
2020-11-13$35.87$221.3399,700——
2020-11-12$36.02$219.94118,100——
2020-11-11$37.14$226.7899,300——
2020-11-10$34.34$209.68271,100——
2020-11-09$33.17$202.54228,600——
2020-11-06$32.89$200.8396,600——
2020-11-05$34.74$212.1372,500——
2020-11-04$34.89$213.0457,300——
2020-11-03$36.20$221.0495,300——
2020-11-02$35.47$216.5893,700——
2020-10-30$34.55$210.9797,600——
2020-10-29$35.84$218.84203,700——
2020-10-28$37.47$228.8051,000——
2020-10-27$39.85$243.3370,700——
2020-10-26$39.71$242.47110,500——
2020-10-23$39.94$243.8874,500——
2020-10-22$39.50$241.1982,700——
2020-10-21$39.60$241.8046,400——
2020-10-20$39.49$241.1338,700——
2020-10-19$39.63$241.9938,500——
2020-10-16$40.19$245.4143,100——
2020-10-15$40.53$247.4854,500——
2020-10-14$40.28$245.9529,100——
2020-10-13$40.40$246.6931,800——
2020-10-12$41.11$251.0255,900——
2020-10-09$41.08$250.8441,900——
2020-10-08$40.38$246.5755,000——
2020-10-07$39.60$241.8056,800——
2020-10-06$39.76$242.7885,200——
2020-10-05$39.82$243.1545,700——
2020-10-02$39.46$240.9543,000——
2020-10-01$39.26$239.7369,300——
2020-09-30$38.64$235.9450,600——
2020-09-29$38.47$234.9035,100——
2020-09-28$38.83$237.1059,600——
2020-09-25$37.95$231.7350,300——
2020-09-24$38.01$232.0948,200——
2020-09-23$37.49$228.9259,400——
2020-09-22$38.14$232.8956,000——
2020-09-21$38.79$236.8678,000——
2020-09-18$38.98$238.02195,600——
2020-09-17$39.22$239.4847,300——
2020-09-16$40.05$244.5581,000——
2020-09-15$38.66$236.0644,700——
2020-09-14$38.86$237.2851,900——
2020-09-11$39.26$239.7350,100——
2020-09-10$39.76$242.7854,900——
2020-09-09$40.47$247.1158,400——
2020-09-08$40.71$248.5869,700——
2020-09-04$41.64$254.2659,300——
2020-09-03$41.80$255.2476,200——
2020-09-02$42.02$256.58101,300——
2020-09-01$40.94$249.9883,300——
2020-08-31$42.20$257.6890,900——
2020-08-28$41.80$255.2472,900——
2020-08-27$41.37$252.61110,300——
2020-08-26$40.83$249.31118,600——
2020-08-25$39.67$242.2356,900——
2020-08-24$39.31$240.0361,100——
2020-08-21$39.21$239.4266,900——
2020-08-20$39.40$240.5842,000——
2020-08-19$40.25$245.7744,000——
2020-08-18$40.15$245.1667,900——
2020-08-17$40.54$247.5456,400——
2020-08-14$40.48$247.1842,200——
2020-08-13$40.78$249.0141,300——
2020-08-12$41.94$253.8044,300——
2020-08-11$41.65$252.0557,900——
2020-08-10$42.60$257.8045,900——
2020-08-07$42.87$259.4393,400——
2020-08-06$40.65$245.9945,600——
2020-08-05$40.75$246.6067,100——
2020-08-04$41.63$251.9364,900——
2020-08-03$42.40$256.5866,800——
2020-07-31$43.15$261.1282,200——
2020-07-30$44.22$267.6090,500——
2020-07-29$45.80$277.1635,900——
2020-07-28$45.62$276.0734,300——
2020-07-27$45.08$272.8046,000——
2020-07-24$45.62$276.0732,200——
2020-07-23$46.22$279.7046,400——
2020-07-22$46.37$280.6149,400——
2020-07-21$45.78$277.0443,700——
2020-07-20$45.26$273.8928,800——
2020-07-17$46.81$283.2744,100——
2020-07-16$45.86$277.5250,300——
2020-07-15$45.56$275.7171,900——
2020-07-14$45.54$275.5954,600——
2020-07-13$45.02$272.4443,100——
2020-07-10$44.71$270.5641,700——
2020-07-09$43.75$264.7572,300——
2020-07-08$44.13$267.0572,500——
2020-07-07$44.06$266.6384,700——
2020-07-06$44.95$272.0261,000——
2020-07-02$46.13$279.1656,200——
2020-07-01$45.90$277.7774,900——
2020-06-30$44.82$271.2344,300——
2020-06-29$44.83$271.2963,100——
2020-06-26$42.97$260.03168,600——
2020-06-25$44.72$270.62101,900——
2020-06-24$44.13$267.05113,600——
2020-06-23$43.97$266.0984,100——
2020-06-22$44.82$271.2349,100——
2020-06-19$45.15$273.23106,100——
2020-06-18$46.94$284.0658,100——
2020-06-17$47.08$284.9161,000——
2020-06-16$47.96$290.2355,400——
2020-06-15$48.30$292.2982,300——
2020-06-12$48.16$291.44115,000——
2020-06-11$47.93$290.05128,100——
2020-06-10$49.05$296.8364,000——
2020-06-09$49.21$297.8056,900——
2020-06-08$50.87$307.8451,200——
2020-06-05$50.37$304.8280,700——
2020-06-04$48.24$291.9370,400——
2020-06-03$49.21$297.8045,100——
2020-06-02$48.01$290.5339,900——
2020-06-01$48.08$290.9665,000——
2020-05-29$48.17$291.5078,400——
2020-05-28$48.60$294.1077,100——
2020-05-27$48.24$291.9370,500——
2020-05-26$47.52$287.5762,400——
2020-05-22$46.47$281.2141,300——
2020-05-21$45.77$276.9841,300——
2020-05-20$46.07$278.7944,900——
2020-05-19$45.22$273.6543,700——
2020-05-18$46.85$283.5186,100——
2020-05-15$44.92$271.8376,300——
2020-05-14$44.87$271.5375,500——
2020-05-13$45.18$271.1468,100——
2020-05-12$46.24$277.5067,200——
2020-05-11$48.51$291.1284,800——
2020-05-08$49.97$299.8860,400——
2020-05-07$47.98$287.9479,800——
2020-05-06$46.85$281.16104,400——
2020-05-05$48.77$292.68103,400——
2020-05-04$48.98$293.9467,000——
2020-05-01$48.78$292.7463,000——
2020-04-30$50.31$301.9389,400——
2020-04-29$54.99$330.0171,600——
2020-04-28$53.65$321.9775,300——
2020-04-27$53.27$319.6960,300——
2020-04-24$51.84$311.1183,300——
2020-04-23$50.34$302.1157,400——
2020-04-22$51.45$308.7736,100——
2020-04-21$50.18$301.1538,300——
2020-04-20$50.54$303.3138,800——
2020-04-17$54.33$326.0556,400——
2020-04-16$51.53$309.2588,500——
2020-04-15$51.88$311.3568,600——
2020-04-14$54.75$328.5742,200——
2020-04-13$55.07$330.4933,000——
2020-04-09$57.72$346.4059,100——
2020-04-08$53.39$320.4178,700——
2020-04-07$52.02$312.19108,700——
2020-04-06$53.89$323.4180,100——
2020-04-03$48.90$293.4673,700——
2020-04-02$50.89$305.4171,300——
2020-04-01$49.50$297.0663,100——
2020-03-31$52.32$313.9994,700——
2020-03-30$53.00$318.0771,100——
2020-03-27$51.75$310.5771,600——
2020-03-26$51.17$307.0958,900——
2020-03-25$46.57$279.4879,700——
2020-03-24$46.34$278.1069,600——
2020-03-23$41.68$250.13147,600——
2020-03-20$44.71$268.32164,600——
2020-03-19$51.95$311.77103,200——
2020-03-18$52.72$316.39112,400——
2020-03-17$54.63$327.85107,200——
2020-03-16$47.25$283.5689,300——
2020-03-13$55.43$332.65124,000——
2020-03-12$51.79$310.81114,000——
2020-03-11$58.73$352.46122,500——
2020-03-10$60.74$364.5282,100——
2020-03-09$60.85$365.18132,300——
2020-03-06$60.91$365.5492,900——
2020-03-05$57.50$345.0756,600——
2020-03-04$58.85$353.1847,800——
2020-03-03$56.83$341.0553,700——
2020-03-02$58.26$349.6469,300——
2020-02-28$56.34$338.11119,400——
2020-02-27$59.00$354.0870,100——
2020-02-26$62.48$374.9667,300——
2020-02-25$62.14$372.9262,500——
2020-02-24$63.10$378.6849,000——
2020-02-21$63.61$381.7441,400——
2020-02-20$64.21$385.3428,500——
2020-02-19$64.46$386.8444,500——
2020-02-18$64.80$388.8857,200——
2020-02-14$64.81$388.9443,300——
2020-02-13$64.50$387.0844,100——
2020-02-12$63.95$381.5383,500——
2020-02-11$63.40$378.25173,700——
2020-02-10$63.36$378.0155,000——
2020-02-07$62.68$373.9651,600——
2020-02-06$62.57$373.3041,900——
2020-02-05$62.62$373.6046,400——
2020-02-04$61.69$368.0562,700——
2020-02-03$61.27$365.5452,600——
2020-01-31$61.69$368.0560,600——
2020-01-30$63.90$381.2356,300——
2020-01-29$63.31$377.7136,500——
2020-01-28$63.91$381.2942,500——
2020-01-27$63.77$380.4638,100——
2020-01-24$64.05$382.1348,900——
2020-01-23$63.80$380.6483,100——
2020-01-22$63.27$377.4852,000——
2020-01-21$63.15$376.7638,800——
2020-01-17$63.02$375.9847,500——
2020-01-16$63.12$376.5865,200——
2020-01-15$62.09$370.4453,300——
2020-01-14$61.23$365.3053,600——
2020-01-13$61.97$369.7240,800——
2020-01-10$61.29$365.6682,700——
2020-01-09$60.61$361.61100,300——
2020-01-08$60.58$361.4399,900——
2020-01-07$60.80$362.7466,900——
2020-01-06$61.00$363.9357,600——
2020-01-03$61.22$365.2576,300——
2020-01-02$60.82$362.8652,400——