NYSE:YUM | Historical Stock Price | YUM BRANDS 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
1997-09-17 to 2026-09-04
Data captured

Stock Price Chart

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

$4.43$9.99$22.54$50.85$114.72$258.821997-09-172026-08-27

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$47.74$55.154,644,132——
2012-12-28$46.53$53.763,900,642——
2012-12-27$47.06$54.374,668,196——
2012-12-26$46.76$54.024,033,205——
2012-12-24$46.74$54.003,749,580——
2012-12-21$45.92$53.0616,681,846——
2012-12-20$47.80$55.238,414,994——
2012-12-19$48.28$55.7810,916,707——
2012-12-18$49.64$57.357,314,156——
2012-12-17$49.65$57.375,113,038——
2012-12-14$48.81$56.405,264,796——
2012-12-13$48.74$56.325,936,371——
2012-12-12$48.63$56.185,008,435——
2012-12-11$48.54$56.085,924,547——
2012-12-10$47.63$55.035,686,130——
2012-12-07$47.66$55.075,450,494——
2012-12-06$48.11$55.586,785,159——
2012-12-05$47.38$54.745,208,739——
2012-12-04$47.37$54.738,179,358——
2012-12-03$48.02$55.488,555,067——
2012-11-30$48.22$55.7226,020,742——
2012-11-29$53.54$61.864,188,440——
2012-11-28$53.12$61.373,556,231——
2012-11-27$53.06$61.302,643,317——
2012-11-26$52.93$61.163,598,934——
2012-11-23$53.20$61.472,693,532——
2012-11-21$52.86$61.083,802,994——
2012-11-20$52.04$60.134,380,537——
2012-11-19$52.71$60.902,708,138——
2012-11-16$51.68$59.714,872,256——
2012-11-15$51.12$59.073,212,236——
2012-11-14$51.27$59.235,248,521——
2012-11-13$52.26$60.393,621,329——
2012-11-12$52.31$60.444,124,871——
2012-11-09$51.74$59.784,378,173——
2012-11-08$51.14$59.094,235,178——
2012-11-07$51.68$59.703,606,168——
2012-11-06$52.59$60.763,506,850——
2012-11-05$51.97$60.053,054,914——
2012-11-02$51.85$59.904,244,358——
2012-11-01$52.35$60.496,646,337——
2012-10-31$50.40$58.232,962,830——
2012-10-26$50.25$58.062,984,251——
2012-10-25$50.46$58.303,507,963——
2012-10-24$50.27$58.093,836,378——
2012-10-23$50.33$58.154,300,555——
2012-10-22$50.46$58.302,884,517——
2012-10-19$50.39$58.226,241,278——
2012-10-18$51.83$59.884,859,041——
2012-10-17$51.29$59.263,753,335——
2012-10-16$51.01$58.934,725,783——
2012-10-15$50.91$58.825,657,475——
2012-10-12$49.93$57.694,075,491——
2012-10-11$50.27$58.099,758,978——
2012-10-10$51.04$58.9726,332,465——
2012-10-09$47.48$54.587,953,599——
2012-10-08$48.12$55.324,638,568——
2012-10-05$47.45$54.545,181,058——
2012-10-04$47.79$54.933,046,986——
2012-10-03$47.75$54.892,771,428——
2012-10-02$47.77$54.915,273,281——
2012-10-01$48.47$55.724,950,152——
2012-09-28$47.69$54.826,404,999——
2012-09-27$48.62$55.894,791,578——
2012-09-26$47.84$54.993,522,290——
2012-09-25$47.97$55.144,460,520——
2012-09-24$49.06$56.392,488,916——
2012-09-21$49.26$56.635,162,836——
2012-09-20$49.02$56.353,969,219——
2012-09-19$48.76$56.054,287,340——
2012-09-18$48.03$55.213,980,903——
2012-09-17$47.84$54.996,524,346——
2012-09-14$47.85$55.016,307,490——
2012-09-13$48.32$55.543,167,168——
2012-09-12$48.02$55.205,481,096——
2012-09-11$48.06$55.256,588,472——
2012-09-10$47.54$54.655,389,986——
2012-09-07$47.27$54.345,404,452——
2012-09-06$46.07$52.965,419,336——
2012-09-05$45.54$52.343,491,688——
2012-09-04$45.28$52.053,557,900——
2012-08-31$45.81$52.663,379,852——
2012-08-30$45.55$52.362,706,051——
2012-08-29$45.94$52.812,485,439——
2012-08-28$45.85$52.713,109,302——
2012-08-27$45.95$52.824,579,172——
2012-08-24$46.03$52.915,738,710——
2012-08-23$46.49$53.443,998,847——
2012-08-22$46.94$53.963,478,752——
2012-08-21$47.16$54.215,636,332——
2012-08-20$46.86$53.863,985,771——
2012-08-17$47.52$54.635,007,878——
2012-08-16$47.54$54.654,012,200——
2012-08-15$47.38$54.465,781,552——
2012-08-14$47.63$54.757,410,692——
2012-08-13$48.15$55.342,703,409——
2012-08-10$48.04$55.232,230,886——
2012-08-09$47.89$55.053,469,571——
2012-08-08$47.86$55.024,456,347——
2012-08-07$48.25$55.463,875,187——
2012-08-06$48.40$55.633,326,298——
2012-08-03$48.55$55.816,562,321——
2012-08-02$47.20$54.265,717,149——
2012-08-01$46.41$53.355,267,578——
2012-07-31$46.61$53.587,738,550——
2012-07-30$47.74$54.874,503,780——
2012-07-27$47.97$55.155,778,214——
2012-07-26$46.81$53.815,262,709——
2012-07-25$45.66$52.484,640,654——
2012-07-24$45.12$51.874,441,880——
2012-07-23$45.38$52.166,888,232——
2012-07-20$46.69$53.6712,726,537——
2012-07-19$47.35$54.4317,430,899——
2012-07-18$47.12$54.179,428,059——
2012-07-17$46.30$53.237,605,710——
2012-07-16$46.04$52.925,270,221——
2012-07-13$46.53$53.486,405,694——
2012-07-12$45.39$52.1810,928,809——
2012-07-11$44.54$51.208,076,702——
2012-07-10$45.33$51.876,173,258——
2012-07-09$45.63$52.216,886,424——
2012-07-06$46.67$53.415,521,575——
2012-07-05$46.55$53.276,472,601——
2012-07-03$45.43$51.984,954,464——
2012-07-02$45.97$52.614,452,591——
2012-06-29$46.31$53.0012,182,239——
2012-06-28$45.93$52.565,853,467——
2012-06-27$46.46$53.173,665,841——
2012-06-26$47.06$53.853,370,671——
2012-06-25$46.94$53.724,073,265——
2012-06-22$47.53$54.394,946,396——
2012-06-21$46.74$53.484,170,914——
2012-06-20$47.61$54.496,600,295——
2012-06-19$48.35$55.326,886,702——
2012-06-18$47.30$54.134,391,248——
2012-06-15$46.72$53.474,794,499——
2012-06-14$46.31$53.005,460,649——
2012-06-13$45.19$51.714,663,328——
2012-06-12$45.65$52.246,142,795——
2012-06-11$45.61$52.207,750,374——
2012-06-08$46.43$53.1415,942,947——
2012-06-07$48.00$54.934,708,535——
2012-06-06$47.98$54.908,097,428——
2012-06-05$46.30$52.984,380,259——
2012-06-04$46.18$52.848,954,423——
2012-06-01$46.51$53.2318,596,001——
2012-05-31$50.58$57.884,448,001——
2012-05-30$50.57$57.873,866,841——
2012-05-29$51.39$58.813,500,312——
2012-05-25$50.61$57.922,662,513——
2012-05-24$50.68$57.996,037,496——
2012-05-23$50.82$58.153,703,120——
2012-05-22$50.67$57.986,156,705——
2012-05-21$49.68$56.854,025,276——
2012-05-18$48.48$55.476,533,249——
2012-05-17$48.90$55.966,007,312——
2012-05-16$50.42$57.703,745,407——
2012-05-15$50.15$57.394,647,331——
2012-05-14$50.19$57.434,735,660——
2012-05-11$51.55$58.993,540,512——
2012-05-10$51.30$58.713,853,348——
2012-05-09$50.64$57.955,331,842——
2012-05-08$51.62$59.085,685,852——
2012-05-07$52.03$59.544,669,448——
2012-05-04$51.15$58.534,121,255——
2012-05-03$51.76$59.237,968,344——
2012-05-02$52.98$60.623,447,733——
2012-05-01$52.88$60.513,226,842——
2012-04-30$52.29$59.832,856,140——
2012-04-27$52.71$60.323,353,423——
2012-04-26$52.40$59.963,901,755——
2012-04-25$52.30$59.855,858,336——
2012-04-24$51.93$59.436,111,219——
2012-04-23$53.04$60.705,733,563——
2012-04-20$53.15$60.8211,210,208——
2012-04-19$51.34$58.7511,043,705——
2012-04-18$52.44$60.017,295,100——
2012-04-17$52.62$60.216,156,844——
2012-04-16$51.94$59.447,777,498——
2012-04-13$52.38$59.948,544,078——
2012-04-12$50.95$58.303,203,056——
2012-04-11$50.40$57.685,024,431——
2012-04-10$49.23$56.104,454,260——
2012-04-09$50.32$57.352,549,564——
2012-04-05$50.81$57.903,194,988——
2012-04-04$50.37$57.403,190,398——
2012-04-03$50.83$57.935,702,126——
2012-04-02$50.32$57.355,858,057——
2012-03-30$51.17$58.314,890,756——
2012-03-29$50.53$57.582,762,943——
2012-03-28$50.61$57.674,316,829——
2012-03-27$50.77$57.865,121,940——
2012-03-26$51.36$58.533,282,621——
2012-03-23$50.78$57.873,805,637——
2012-03-22$50.84$57.944,900,076——
2012-03-21$50.27$57.283,046,290——
2012-03-20$50.47$57.525,240,175——
2012-03-19$49.65$56.582,836,945——
2012-03-16$49.17$56.043,622,164——
2012-03-15$49.33$56.222,787,147——
2012-03-14$49.35$56.234,755,829——
2012-03-13$49.34$56.224,012,757——
2012-03-12$48.12$54.832,658,340——
2012-03-09$48.46$55.232,906,077——
2012-03-08$48.16$54.884,960,028——
2012-03-07$47.81$54.494,118,473——
2012-03-06$47.07$53.644,458,016——
2012-03-05$47.71$54.372,313,789——
2012-03-02$47.62$54.272,891,750——
2012-03-01$47.61$54.253,548,858——
2012-02-29$47.62$54.274,175,365——
2012-02-28$47.42$54.042,987,312——
2012-02-27$47.13$53.712,437,449——
2012-02-24$47.12$53.693,343,408——
2012-02-23$47.33$53.934,167,297——
2012-02-22$47.38$53.995,902,569——
2012-02-21$47.09$53.664,580,146——
2012-02-17$46.91$53.467,671,087——
2012-02-16$46.53$53.034,179,955——
2012-02-15$45.81$52.205,700,179——
2012-02-14$46.00$52.427,967,509——
2012-02-13$46.43$52.914,519,081——
2012-02-10$46.54$53.045,253,668——
2012-02-09$46.66$53.188,935,506——
2012-02-08$46.33$52.798,743,270——
2012-02-07$46.62$53.1317,822,327——
2012-02-06$45.43$51.777,820,619——
2012-02-03$45.90$52.305,478,593——
2012-02-02$45.85$52.254,827,466——
2012-02-01$46.14$52.584,078,273——
2012-01-31$45.53$51.884,825,657——
2012-01-30$45.78$52.174,623,545——
2012-01-27$45.18$51.495,375,102——
2012-01-26$44.92$51.192,821,087——
2012-01-25$45.04$51.333,474,301——
2012-01-24$44.77$51.014,595,029——
2012-01-23$44.77$51.013,847,367——
2012-01-20$44.92$51.195,667,212——
2012-01-19$44.91$51.185,009,687——
2012-01-18$45.05$51.335,246,852——
2012-01-17$44.49$50.704,190,805——
2012-01-13$44.02$50.165,074,646——
2012-01-12$43.75$49.864,792,691——
2012-01-11$43.80$49.918,527,386——
2012-01-10$43.13$48.914,825,935——
2012-01-09$42.86$48.613,684,620——
2012-01-06$43.03$48.803,761,264——
2012-01-05$42.72$48.455,059,623——
2012-01-04$42.39$48.085,013,164——
2012-01-03$42.11$47.764,735,660——