NASDAQ:XEL | Historical Stock Price | XCEL ENERGY 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
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

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

$3.98$10.91$29.95$82.16$225.43$618.521973-02-212026-08-27

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$63.49$373.062,136,900——
2019-12-30$63.29$371.891,717,700——
2019-12-27$63.12$370.891,931,200——
2019-12-26$62.79$368.951,324,900——
2019-12-24$62.86$369.36956,900——
2019-12-23$63.02$367.924,148,100——
2019-12-20$64.15$374.527,834,500——
2019-12-19$63.85$372.772,544,800——
2019-12-18$63.79$372.423,404,000——
2019-12-17$63.46$370.492,788,800——
2019-12-16$63.03$367.982,845,300——
2019-12-13$62.26$363.492,773,000——
2019-12-12$61.36$358.234,493,500——
2019-12-11$62.16$362.902,212,100——
2019-12-10$61.80$360.801,654,500——
2019-12-09$61.73$360.392,392,900——
2019-12-06$62.00$361.972,375,100——
2019-12-05$62.14$362.781,812,000——
2019-12-04$62.01$362.032,068,500——
2019-12-03$61.46$358.812,799,400——
2019-12-02$61.20$357.302,623,000——
2019-11-29$61.49$358.991,730,700——
2019-11-27$61.56$359.402,685,600——
2019-11-26$61.18$357.185,882,100——
2019-11-25$60.80$354.962,600,400——
2019-11-22$61.26$357.652,401,100——
2019-11-21$61.70$360.221,989,600——
2019-11-20$61.69$360.162,251,200——
2019-11-19$61.32$358.002,583,000——
2019-11-18$60.88$355.433,340,900——
2019-11-15$60.87$355.374,233,000——
2019-11-14$61.30$357.883,425,400——
2019-11-13$61.64$359.872,997,100——
2019-11-12$60.17$351.281,519,200——
2019-11-11$60.07$350.702,642,200——
2019-11-08$60.08$350.764,176,900——
2019-11-07$60.33$352.224,887,600——
2019-11-06$61.26$357.655,031,400——
2019-11-05$60.54$353.444,104,300——
2019-11-04$61.65$359.923,067,900——
2019-11-01$63.10$368.392,855,800——
2019-10-31$63.51$370.788,817,200——
2019-10-30$63.32$369.672,761,800——
2019-10-29$62.58$365.352,490,800——
2019-10-28$62.44$364.543,329,600——
2019-10-25$63.64$371.543,336,400——
2019-10-24$64.54$376.802,579,100——
2019-10-23$64.44$376.213,298,200——
2019-10-22$64.21$374.872,511,300——
2019-10-21$64.29$375.341,797,900——
2019-10-18$64.01$373.702,500,400——
2019-10-17$63.67$371.721,787,300——
2019-10-16$63.49$370.672,199,500——
2019-10-15$63.15$368.682,027,300——
2019-10-14$63.28$369.442,297,700——
2019-10-11$63.33$369.732,634,700——
2019-10-10$63.95$373.352,078,900——
2019-10-09$63.92$373.181,920,400——
2019-10-08$63.59$371.252,774,000——
2019-10-07$64.28$375.282,712,400——
2019-10-04$64.63$377.322,720,700——
2019-10-03$63.47$370.554,143,000——
2019-10-02$63.34$369.797,591,600——
2019-10-01$64.95$379.193,453,000——
2019-09-30$64.89$378.843,900,900——
2019-09-27$65.36$381.582,375,000——
2019-09-26$65.57$382.813,874,300——
2019-09-25$65.05$379.773,634,300——
2019-09-24$65.43$381.995,654,400——
2019-09-23$64.60$377.152,867,400——
2019-09-20$64.62$377.265,853,800——
2019-09-19$64.26$375.161,771,600——
2019-09-18$64.01$373.703,636,800——
2019-09-17$63.73$372.074,718,200——
2019-09-16$62.83$366.815,341,300——
2019-09-13$62.61$365.532,836,300——
2019-09-12$63.07$368.213,588,300——
2019-09-11$63.25$366.903,423,000——
2019-09-10$62.99$365.394,748,500——
2019-09-09$63.39$367.714,850,400——
2019-09-06$64.80$375.892,468,700——
2019-09-05$65.15$377.922,742,300——
2019-09-04$65.82$381.812,514,300——
2019-09-03$65.53$380.132,921,400——
2019-08-30$64.22$372.533,159,200——
2019-08-29$64.60$374.732,724,800——
2019-08-28$63.98$371.143,152,200——
2019-08-27$63.99$371.193,000,600——
2019-08-26$63.54$368.582,575,300——
2019-08-23$62.45$362.263,868,700——
2019-08-22$63.28$367.073,160,800——
2019-08-21$63.00$365.452,238,000——
2019-08-20$62.40$361.974,625,200——
2019-08-19$62.15$360.522,501,700——
2019-08-16$61.80$358.492,257,500——
2019-08-15$61.53$356.923,659,100——
2019-08-14$60.78$352.573,552,300——
2019-08-13$61.38$356.052,604,300——
2019-08-12$61.53$356.922,653,200——
2019-08-09$61.77$358.322,280,300——
2019-08-08$61.64$357.562,758,200——
2019-08-07$60.79$352.634,007,300——
2019-08-06$60.43$350.543,267,400——
2019-08-05$59.63$345.904,839,800——
2019-08-02$59.82$347.004,318,200——
2019-08-01$60.76$352.465,748,000——
2019-07-31$59.61$345.796,127,800——
2019-07-30$60.59$351.472,328,300——
2019-07-29$60.98$353.732,849,300——
2019-07-26$60.51$351.017,061,100——
2019-07-25$60.19$349.152,940,200——
2019-07-24$60.46$350.722,629,500——
2019-07-23$60.41$350.432,902,700——
2019-07-22$60.71$352.172,982,900——
2019-07-19$60.77$352.513,717,400——
2019-07-18$61.93$359.242,218,200——
2019-07-17$61.28$355.472,803,700——
2019-07-16$61.00$353.853,085,300——
2019-07-15$61.18$354.892,198,200——
2019-07-12$60.80$352.692,064,100——
2019-07-11$61.19$354.953,103,300——
2019-07-10$61.17$354.832,468,800——
2019-07-09$60.89$353.212,394,600——
2019-07-08$60.85$352.981,765,000——
2019-07-05$60.69$352.051,838,500——
2019-07-03$60.71$352.171,363,400——
2019-07-02$60.15$348.922,088,000——
2019-07-01$59.43$344.742,503,800——
2019-06-28$59.49$345.093,793,600——
2019-06-27$59.28$343.872,978,000——
2019-06-26$59.45$344.866,044,500——
2019-06-25$60.99$353.793,847,700——
2019-06-24$61.27$355.423,051,500——
2019-06-21$61.54$356.985,244,200——
2019-06-20$61.31$355.653,489,700——
2019-06-19$60.81$352.753,489,700——
2019-06-18$60.08$348.514,299,700——
2019-06-17$59.88$347.352,721,500——
2019-06-14$60.03$348.223,163,100——
2019-06-13$59.45$344.862,787,700——
2019-06-12$59.52$342.911,870,000——
2019-06-11$58.69$338.131,832,100——
2019-06-10$59.26$341.422,051,200——
2019-06-07$59.43$342.402,857,600——
2019-06-06$59.80$344.531,642,200——
2019-06-05$59.32$341.763,101,500——
2019-06-04$57.78$332.892,441,800——
2019-06-03$57.95$333.873,374,700——
2019-05-31$57.34$330.353,822,600——
2019-05-30$57.36$330.472,131,700——
2019-05-29$57.20$329.552,695,400——
2019-05-28$58.03$334.334,850,400——
2019-05-24$58.99$339.861,744,800——
2019-05-23$59.09$340.442,486,300——
2019-05-22$58.51$337.103,737,400——
2019-05-21$58.08$334.622,272,500——
2019-05-20$58.39$336.402,323,100——
2019-05-17$58.21$335.372,532,400——
2019-05-16$57.73$332.601,793,000——
2019-05-15$57.22$329.662,952,300——
2019-05-14$57.31$330.182,648,800——
2019-05-13$57.78$332.893,695,800——
2019-05-10$57.21$329.612,468,100——
2019-05-09$56.06$322.982,446,800——
2019-05-08$55.88$321.943,093,400——
2019-05-07$56.58$325.984,438,900——
2019-05-06$56.51$325.573,295,500——
2019-05-03$56.58$325.981,636,100——
2019-05-02$55.92$322.172,123,200——
2019-05-01$55.90$322.062,340,900——
2019-04-30$56.50$325.522,777,900——
2019-04-29$55.45$319.471,851,800——
2019-04-26$55.92$322.172,228,100——
2019-04-25$55.99$322.582,094,400——
2019-04-24$55.41$319.242,430,800——
2019-04-23$55.18$317.912,720,100——
2019-04-22$54.78$315.613,924,900——
2019-04-18$54.68$315.033,107,200——
2019-04-17$54.77$315.552,795,900——
2019-04-16$54.86$316.074,167,800——
2019-04-15$55.78$321.372,198,700——
2019-04-12$55.87$321.892,431,600——
2019-04-11$55.67$320.733,662,000——
2019-04-10$55.35$318.893,019,300——
2019-04-09$55.76$321.253,126,300——
2019-04-08$55.31$318.662,418,600——
2019-04-05$55.71$320.962,522,500——
2019-04-04$55.28$318.492,606,200——
2019-04-03$55.37$319.003,936,700——
2019-04-02$55.58$320.213,684,300——
2019-04-01$55.57$320.163,267,000——
2019-03-29$56.21$323.845,170,300——
2019-03-28$56.16$323.563,436,600——
2019-03-27$56.91$327.882,263,300——
2019-03-26$57.36$330.472,066,300——
2019-03-25$57.07$328.802,622,400——
2019-03-22$57.07$328.802,899,100——
2019-03-21$56.48$325.402,244,900——
2019-03-20$55.83$321.662,394,400——
2019-03-19$55.66$320.682,598,700——
2019-03-18$56.12$323.333,281,000——
2019-03-15$56.50$325.5210,009,300——
2019-03-14$56.16$323.563,272,600——
2019-03-13$56.65$324.052,720,800——
2019-03-12$56.46$322.962,595,400——
2019-03-11$56.05$320.612,946,700——
2019-03-08$55.67$318.443,514,600——
2019-03-07$55.52$317.583,235,800——
2019-03-06$55.09$315.122,894,200——
2019-03-05$54.90$314.045,051,600——
2019-03-04$55.08$315.073,425,400——
2019-03-01$54.92$314.153,626,100——
2019-02-28$54.86$313.814,506,300——
2019-02-27$54.39$311.122,662,200——
2019-02-26$54.47$311.584,351,300——
2019-02-25$54.71$312.953,453,300——
2019-02-22$55.27$316.152,650,400——
2019-02-21$54.78$313.352,946,500——
2019-02-20$54.10$309.465,765,600——
2019-02-19$53.79$307.693,388,000——
2019-02-15$53.46$305.802,859,800——
2019-02-14$53.27$304.716,425,400——
2019-02-13$53.27$304.712,533,600——
2019-02-12$53.48$305.913,126,600——
2019-02-11$53.57$306.432,413,400——
2019-02-08$53.48$305.912,075,200——
2019-02-07$53.13$303.912,313,800——
2019-02-06$52.43$299.911,904,700——
2019-02-05$52.40$299.742,775,700——
2019-02-04$52.38$299.622,968,900——
2019-02-01$52.14$298.253,570,900——
2019-01-31$52.36$299.516,841,500——
2019-01-30$50.92$291.273,221,500——
2019-01-29$50.64$289.673,156,000——
2019-01-28$50.45$288.582,412,000——
2019-01-25$50.54$289.103,463,100——
2019-01-24$51.39$293.962,887,300——
2019-01-23$51.13$292.472,956,100——
2019-01-22$50.65$289.736,609,100——
2019-01-18$50.70$290.013,451,000——
2019-01-17$50.69$289.953,164,500——
2019-01-16$50.25$287.443,397,100——
2019-01-15$49.89$285.383,072,400——
2019-01-14$48.93$279.894,068,400——
2019-01-11$49.29$281.953,491,900——
2019-01-10$49.27$281.833,903,700——
2019-01-09$48.46$277.203,625,600——
2019-01-08$48.85$279.433,128,300——
2019-01-07$48.29$276.234,208,100——
2019-01-04$48.50$277.435,535,600——
2019-01-03$48.03$274.745,287,600——
2019-01-02$48.22$275.834,476,100——