NYSE:CET | Historical Stock Price | CENTRAL SECURITIES 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$6.29$17.08$46.34$125.75$341.21$925.881980-03-172026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$22.85$98.9313,900——
2004-12-30$22.76$98.5412,700——
2004-12-29$22.70$98.287,100——
2004-12-28$22.74$98.452,800——
2004-12-27$22.81$98.763,300——
2004-12-23$22.95$99.366,100——
2004-12-22$22.97$99.4512,900——
2004-12-21$22.67$98.1530,300——
2004-12-20$22.50$97.4214,200——
2004-12-17$22.40$96.982,600——
2004-12-16$22.45$97.2027,700——
2004-12-15$22.40$96.9836,800——
2004-12-14$22.58$97.767,800——
2004-12-13$22.52$97.5012,100——
2004-12-10$22.65$98.077,600——
2004-12-09$22.70$98.283,300——
2004-12-08$22.84$98.894,600——
2004-12-07$22.88$99.062,500——
2004-12-06$22.85$98.935,000——
2004-12-03$22.98$99.494,800——
2004-12-02$22.92$99.236,700——
2004-12-01$22.80$98.7111,600——
2004-11-30$22.53$97.554,700——
2004-11-29$22.53$97.5514,300——
2004-11-26$22.53$97.552,600——
2004-11-24$22.55$97.637,500——
2004-11-23$22.40$96.9810,400——
2004-11-22$22.55$97.639,100——
2004-11-19$22.55$97.6310,900——
2004-11-18$22.56$97.6816,500——
2004-11-17$22.75$98.503,400——
2004-11-16$22.70$98.284,500——
2004-11-15$22.65$98.0711,200——
2004-11-12$22.47$97.297,300——
2004-11-11$22.49$97.3712,000——
2004-11-10$22.39$96.946,000——
2004-11-09$22.29$96.5111,800——
2004-11-08$23.80$97.9815,300——
2004-11-05$23.43$96.469,500——
2004-11-04$23.11$95.148,400——
2004-11-03$22.99$94.6414,400——
2004-11-02$22.80$93.866,200——
2004-11-01$22.59$93.009,000——
2004-10-29$22.90$94.2714,800——
2004-10-28$22.47$92.508,800——
2004-10-27$22.35$92.0123,700——
2004-10-26$22.21$91.435,600——
2004-10-25$22.15$91.199,700——
2004-10-22$22.05$90.779,000——
2004-10-21$22.02$90.6521,900——
2004-10-20$22.15$91.193,100——
2004-10-19$22.37$92.0919,000——
2004-10-18$22.38$92.137,300——
2004-10-15$22.44$92.382,300——
2004-10-14$22.40$92.224,200——
2004-10-13$22.55$92.8338,300——
2004-10-12$22.49$92.5912,400——
2004-10-11$22.46$92.462,900——
2004-10-08$22.60$93.041,300——
2004-10-07$22.85$94.0721,800——
2004-10-06$22.87$94.1520,800——
2004-10-05$22.50$92.6311,000——
2004-10-04$22.46$92.465,800——
2004-10-01$22.30$91.8019,400——
2004-09-30$22.25$91.603,600——
2004-09-29$22.08$90.901,100——
2004-09-28$22.07$90.8614,600——
2004-09-27$22.15$91.1915,700——
2004-09-24$22.14$91.1417,000——
2004-09-23$22.02$90.6511,400——
2004-09-22$22.03$90.693,500——
2004-09-21$22.12$91.066,500——
2004-09-20$22.06$90.822,400——
2004-09-17$22.02$90.651,400——
2004-09-16$22.05$90.770——
2004-09-15$22.05$90.776,300——
2004-09-14$22.09$90.9414,200——
2004-09-13$21.96$90.4013,200——
2004-09-10$21.82$89.832,600——
2004-09-09$21.70$89.337,200——
2004-09-08$21.57$88.802,900——
2004-09-07$21.70$89.3310,800——
2004-09-03$21.80$89.75700——
2004-09-02$21.75$89.54900——
2004-09-01$21.65$89.132,700——
2004-08-31$21.70$89.3310,100——
2004-08-30$21.57$88.8011,000——
2004-08-27$21.60$88.926,400——
2004-08-26$21.43$88.225,300——
2004-08-25$21.44$88.261,400——
2004-08-24$21.37$87.971,700——
2004-08-23$21.46$88.355,800——
2004-08-20$21.40$88.101,100——
2004-08-19$21.23$87.407,600——
2004-08-18$21.28$87.6025,100——
2004-08-17$21.25$87.489,100——
2004-08-16$21.14$87.039,600——
2004-08-13$21.10$86.86600——
2004-08-12$21.15$87.074,300——
2004-08-11$21.15$87.078,900——
2004-08-10$21.15$87.0745,100——
2004-08-09$21.45$88.3017,600——
2004-08-06$21.56$88.7610,700——
2004-08-05$21.66$89.179,500——
2004-08-04$21.55$88.725,900——
2004-08-03$21.85$89.954,800——
2004-08-02$21.85$89.954,800——
2004-07-30$21.66$89.17700——
2004-07-29$21.66$89.172,600——
2004-07-28$21.55$88.727,100——
2004-07-27$21.60$88.9226,900——
2004-07-26$21.71$89.374,000——
2004-07-23$21.90$90.163,100——
2004-07-22$21.92$90.2416,300——
2004-07-21$22.10$90.985,300——
2004-07-20$22.11$91.025,500——
2004-07-19$22.01$90.615,000——
2004-07-16$22.20$91.394,200——
2004-07-15$22.16$91.234,200——
2004-07-14$22.25$91.601,400——
2004-07-13$22.28$91.724,000——
2004-07-12$22.35$92.0112,200——
2004-07-09$22.60$93.042,800——
2004-07-08$22.69$93.415,000——
2004-07-07$22.70$93.451,600——
2004-07-06$22.71$93.4912,100——
2004-07-02$22.94$94.442,600——
2004-07-01$23.00$94.6912,400——
2004-06-30$23.25$95.7113,700——
2004-06-29$23.05$94.897,200——
2004-06-28$22.99$94.645,400——
2004-06-25$22.80$93.861,200——
2004-06-24$22.73$93.575,700——
2004-06-23$22.73$93.572,100——
2004-06-22$22.55$92.836,400——
2004-06-21$22.45$92.4210,300——
2004-06-18$22.48$92.544,600——
2004-06-17$22.60$93.043,100——
2004-06-16$22.52$92.717,700——
2004-06-15$22.52$92.718,900——
2004-06-14$22.39$92.179,500——
2004-06-10$22.49$92.5936,900——
2004-06-09$22.30$91.809,700——
2004-06-08$22.45$92.4210,700——
2004-06-07$22.50$92.6313,400——
2004-06-04$22.30$91.8013,900——
2004-06-03$22.27$91.0619,600——
2004-06-02$22.22$90.8612,200——
2004-06-01$21.90$89.5513,300——
2004-05-28$21.50$87.911,600——
2004-05-27$21.44$87.679,800——
2004-05-26$21.30$87.1025,900——
2004-05-25$21.24$86.8515,300——
2004-05-24$21.16$86.5219,600——
2004-05-21$20.48$83.745,400——
2004-05-20$20.50$83.823,300——
2004-05-19$20.47$83.7012,600——
2004-05-18$20.29$82.974,200——
2004-05-17$20.12$82.277,500——
2004-05-14$20.40$83.423,700——
2004-05-13$20.45$83.6213,200——
2004-05-12$20.40$83.429,400——
2004-05-11$20.65$84.448,000——
2004-05-10$20.35$83.219,800——
2004-05-07$20.53$83.958,100——
2004-05-06$20.68$84.5622,500——
2004-05-05$21.05$86.077,200——
2004-05-04$21.00$85.875,400——
2004-05-03$21.00$85.8714,000——
2004-04-30$21.24$86.852,800——
2004-04-29$21.10$86.283,100——
2004-04-28$21.15$86.488,200——
2004-04-27$21.33$87.2240,900——
2004-04-26$21.29$87.067,400——
2004-04-23$21.48$87.835,200——
2004-04-22$21.37$87.388,300——
2004-04-21$21.33$87.22700——
2004-04-20$21.32$87.1816,600——
2004-04-19$21.50$87.913,700——
2004-04-16$21.49$87.876,300——
2004-04-15$21.40$87.5116,300——
2004-04-14$21.78$89.068,200——
2004-04-13$21.87$89.431,400——
2004-04-12$21.87$89.438,700——
2004-04-08$21.93$89.672,300——
2004-04-07$21.80$89.146,400——
2004-04-06$21.81$89.1819,200——
2004-04-05$21.95$89.7518,300——
2004-04-02$21.69$88.6918,700——
2004-04-01$21.50$87.912,800——
2004-03-31$21.45$87.714,000——
2004-03-30$21.50$87.9118,400——
2004-03-29$21.52$88.009,700——
2004-03-26$21.35$87.303,200——
2004-03-25$21.45$87.718,700——
2004-03-24$21.35$87.305,200——
2004-03-23$21.29$87.0613,500——
2004-03-22$21.28$87.017,700——
2004-03-19$21.44$87.6710,300——
2004-03-18$21.45$87.714,200——
2004-03-17$21.52$88.0014,300——
2004-03-16$21.45$87.7110,800——
2004-03-15$21.32$87.186,800——
2004-03-12$21.65$88.535,700——
2004-03-11$21.55$88.1220,000——
2004-03-10$21.72$88.813,400——
2004-03-09$21.84$89.3012,200——
2004-03-08$21.80$89.1413,600——
2004-03-05$21.72$88.8120,400——
2004-03-04$21.70$88.7316,400——
2004-03-03$21.62$88.402,700——
2004-03-02$21.81$89.182,300——
2004-03-01$21.74$88.9015,400——
2004-02-27$21.59$88.2810,700——
2004-02-26$21.60$88.3211,500——
2004-02-25$21.62$88.408,300——
2004-02-24$21.46$87.759,000——
2004-02-23$21.54$88.085,500——
2004-02-20$21.70$88.736,900——
2004-02-19$21.88$89.4714,800——
2004-02-18$21.89$89.517,200——
2004-02-17$21.99$89.9210,400——
2004-02-13$21.81$89.1812,000——
2004-02-12$21.89$89.514,800——
2004-02-11$21.75$88.9427,000——
2004-02-10$21.83$89.264,100——
2004-02-09$21.80$89.146,000——
2004-02-06$21.75$88.948,100——
2004-02-05$21.65$88.5311,600——
2004-02-04$21.80$89.1415,500——
2004-02-03$21.93$89.679,100——
2004-02-02$22.05$90.1610,100——
2004-01-30$22.11$90.416,900——
2004-01-29$22.10$90.3710,100——
2004-01-28$22.00$89.967,500——
2004-01-27$22.13$90.498,000——
2004-01-26$22.15$90.575,500——
2004-01-23$22.08$90.292,300——
2004-01-22$21.93$89.6726,600——
2004-01-21$21.94$89.716,400——
2004-01-20$21.85$89.357,800——
2004-01-16$21.80$89.1416,900——
2004-01-15$21.72$88.8114,800——
2004-01-14$21.57$88.205,700——
2004-01-13$21.51$87.9525,200——
2004-01-12$21.52$88.0010,000——
2004-01-09$21.41$87.5512,100——
2004-01-08$21.49$87.874,900——
2004-01-07$21.40$87.514,300——
2004-01-06$21.48$87.837,800——
2004-01-05$21.09$86.2418,100——
2004-01-02$20.80$85.0515,000——