NASDAQ:CSX | Historical Stock Price | CSX 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
1980-11-03 to 2026-09-04
Data captured

Stock Price Chart

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

$0.34$1.17$4.09$14.27$49.77$173.571980-11-032026-08-27

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$2.23$4.869,244,800——
2004-12-30$2.24$4.899,820,800——
2004-12-29$2.21$4.849,410,400——
2004-12-28$2.22$4.857,642,800——
2004-12-27$2.20$4.817,511,400——
2004-12-23$2.21$4.847,788,600——
2004-12-22$2.22$4.8522,307,400——
2004-12-21$2.21$4.8341,126,400——
2004-12-20$2.17$4.7314,630,400——
2004-12-17$2.18$4.7622,228,200——
2004-12-16$2.17$4.7318,574,200——
2004-12-15$2.17$4.7416,614,000——
2004-12-14$2.16$4.7118,550,800——
2004-12-13$2.13$4.6613,671,000——
2004-12-10$2.12$4.6217,265,600——
2004-12-09$2.11$4.6031,093,200——
2004-12-08$2.14$4.6820,808,000——
2004-12-07$2.10$4.5812,947,400——
2004-12-06$2.12$4.628,326,800——
2004-12-03$2.13$4.6617,613,000——
2004-12-02$2.12$4.6321,187,800——
2004-12-01$2.16$4.7115,136,200——
2004-11-30$2.12$4.6313,408,200——
2004-11-29$2.12$4.6317,996,400——
2004-11-26$2.11$4.614,053,600——
2004-11-24$2.12$4.6211,682,000——
2004-11-23$2.10$4.5813,213,800——
2004-11-22$2.10$4.5817,384,400——
2004-11-19$2.09$4.5417,739,000——
2004-11-18$2.09$4.5619,974,600——
2004-11-17$2.08$4.5419,612,800——
2004-11-16$2.08$4.5212,974,400——
2004-11-15$2.08$4.5316,666,200——
2004-11-12$2.11$4.5914,812,200——
2004-11-11$2.09$4.5614,508,000——
2004-11-10$2.05$4.4630,929,400——
2004-11-09$2.07$4.5016,808,400——
2004-11-08$2.06$4.4915,951,600——
2004-11-05$2.05$4.4617,913,600——
2004-11-04$2.06$4.4821,873,600——
2004-11-03$2.01$4.3822,149,000——
2004-11-02$2.01$4.3724,724,800——
2004-11-01$2.01$4.3815,321,600——
2004-10-29$2.03$4.4228,683,000——
2004-10-28$2.00$4.3634,619,400——
2004-10-27$2.00$4.3424,602,400——
2004-10-26$1.99$4.3319,215,000——
2004-10-25$1.94$4.2211,428,200——
2004-10-22$1.91$4.1618,615,600——
2004-10-21$1.96$4.2728,522,800——
2004-10-20$1.92$4.1916,846,200——
2004-10-19$1.90$4.1527,925,200——
2004-10-18$1.95$4.2512,018,600——
2004-10-15$1.93$4.2020,185,200——
2004-10-14$1.91$4.1619,344,600——
2004-10-13$1.90$4.1421,470,400——
2004-10-12$1.94$4.2118,275,400——
2004-10-11$1.95$4.249,811,800——
2004-10-08$1.96$4.2718,408,600——
2004-10-07$1.94$4.2317,562,600——
2004-10-06$1.97$4.2928,137,600——
2004-10-05$1.90$4.1312,652,200——
2004-10-04$1.90$4.1322,566,600——
2004-10-01$1.88$4.0922,865,400——
2004-09-30$1.84$4.0243,738,200——
2004-09-29$1.86$4.0615,604,200——
2004-09-28$1.86$4.0631,375,800——
2004-09-27$1.88$4.0814,139,000——
2004-09-24$1.89$4.1325,266,600——
2004-09-23$1.87$4.0823,425,200——
2004-09-22$1.86$4.0612,013,200——
2004-09-21$1.89$4.1318,946,800——
2004-09-20$1.86$4.0526,843,400——
2004-09-17$1.87$4.0724,712,200——
2004-09-16$1.86$4.0514,121,000——
2004-09-15$1.86$4.0426,856,000——
2004-09-14$1.83$3.9924,249,600——
2004-09-13$1.83$3.9924,843,600——
2004-09-10$1.85$4.0220,077,200——
2004-09-09$1.82$3.9625,264,800——
2004-09-08$1.85$4.0328,872,000——
2004-09-07$1.80$3.9222,458,600——
2004-09-03$1.79$3.8911,248,200——
2004-09-02$1.78$3.889,131,400——
2004-09-01$1.75$3.829,129,600——
2004-08-31$1.75$3.829,817,200——
2004-08-30$1.75$3.8013,199,400——
2004-08-27$1.77$3.8512,459,600——
2004-08-26$1.75$3.8116,088,400——
2004-08-25$1.73$3.7719,884,600——
2004-08-24$1.73$3.7812,195,000——
2004-08-23$1.72$3.7519,861,200——
2004-08-20$1.76$3.8315,175,800——
2004-08-19$1.74$3.7714,234,400——
2004-08-18$1.76$3.8312,942,000——
2004-08-17$1.75$3.8013,141,800——
2004-08-16$1.75$3.8017,551,800——
2004-08-13$1.69$3.6611,579,400——
2004-08-12$1.67$3.639,862,200——
2004-08-11$1.72$3.7410,368,000——
2004-08-10$1.71$3.7210,850,400——
2004-08-09$1.68$3.6413,505,400——
2004-08-06$1.68$3.6413,152,600——
2004-08-05$1.72$3.7314,661,000——
2004-08-04$1.75$3.8014,022,000——
2004-08-03$1.75$3.7921,987,000——
2004-08-02$1.74$3.7715,912,000——
2004-07-30$1.74$3.7726,755,200——
2004-07-29$1.77$3.8530,825,000——
2004-07-28$1.75$3.7937,636,200——
2004-07-27$1.68$3.6425,353,000——
2004-07-26$1.67$3.6315,397,200——
2004-07-23$1.68$3.6419,936,800——
2004-07-22$1.69$3.6636,271,800——
2004-07-21$1.73$3.7618,158,400——
2004-07-20$1.75$3.8116,131,600——
2004-07-19$1.72$3.7314,414,400——
2004-07-16$1.71$3.7215,690,600——
2004-07-15$1.74$3.7718,750,600——
2004-07-14$1.72$3.7317,560,800——
2004-07-13$1.71$3.7113,671,000——
2004-07-12$1.72$3.7319,137,600——
2004-07-09$1.74$3.7816,160,400——
2004-07-08$1.71$3.7224,757,200——
2004-07-07$1.75$3.8020,334,600——
2004-07-06$1.76$3.8123,810,400——
2004-07-02$1.77$3.8321,132,000——
2004-07-01$1.80$3.9122,375,800——
2004-06-30$1.82$3.9522,806,000——
2004-06-29$1.83$3.9721,558,600——
2004-06-28$1.82$3.9414,725,800——
2004-06-25$1.82$3.9517,359,200——
2004-06-24$1.82$3.9625,011,000——
2004-06-23$1.82$3.9525,025,400——
2004-06-22$1.77$3.8416,756,200——
2004-06-21$1.78$3.8511,147,400——
2004-06-18$1.76$3.8118,680,400——
2004-06-17$1.75$3.8113,053,600——
2004-06-16$1.77$3.8410,594,800——
2004-06-15$1.76$3.8121,823,200——
2004-06-14$1.74$3.7825,207,200——
2004-06-10$1.78$3.8615,827,400——
2004-06-09$1.80$3.9128,393,200——
2004-06-08$1.83$3.9719,636,200——
2004-06-07$1.83$3.9613,370,400——
2004-06-04$1.79$3.8915,487,200——
2004-06-03$1.76$3.8215,856,200——
2004-06-02$1.78$3.8716,115,400——
2004-06-01$1.75$3.8013,836,600——
2004-05-28$1.76$3.8111,592,000——
2004-05-27$1.76$3.8313,678,200——
2004-05-26$1.73$3.7511,610,000——
2004-05-25$1.74$3.7714,725,800——
2004-05-24$1.72$3.7313,685,400——
2004-05-21$1.69$3.6814,389,200——
2004-05-20$1.71$3.6910,929,600——
2004-05-19$1.71$3.7018,709,200——
2004-05-18$1.71$3.7015,856,200——
2004-05-17$1.72$3.7223,326,200——
2004-05-14$1.72$3.7322,662,000——
2004-05-13$1.74$3.7615,442,200——
2004-05-12$1.72$3.7322,847,400——
2004-05-11$1.72$3.7218,851,400——
2004-05-10$1.68$3.6321,187,800——
2004-05-07$1.68$3.6417,667,000——
2004-05-06$1.71$3.7011,667,600——
2004-05-05$1.71$3.6912,641,400——
2004-05-04$1.72$3.7221,333,600——
2004-05-03$1.73$3.7415,726,600——
2004-04-30$1.71$3.7021,241,800——
2004-04-29$1.73$3.7332,106,600——
2004-04-28$1.76$3.8155,441,800——
2004-04-27$1.69$3.6519,238,400——
2004-04-26$1.70$3.6719,332,000——
2004-04-23$1.74$3.7617,584,200——
2004-04-22$1.72$3.7326,528,400——
2004-04-21$1.67$3.6128,596,600——
2004-04-20$1.66$3.5824,355,800——
2004-04-19$1.65$3.5610,112,400——
2004-04-16$1.65$3.5730,004,200——
2004-04-15$1.64$3.5417,071,200——
2004-04-14$1.64$3.5516,318,800——
2004-04-13$1.65$3.5818,513,000——
2004-04-12$1.66$3.5912,807,000——
2004-04-08$1.67$3.6115,309,000——
2004-04-07$1.67$3.6211,403,000——
2004-04-06$1.69$3.6616,410,600——
2004-04-05$1.68$3.6315,093,000——
2004-04-02$1.69$3.6517,598,600——
2004-04-01$1.68$3.6315,620,400——
2004-03-31$1.68$3.6432,571,000——
2004-03-30$1.66$3.5920,721,600——
2004-03-29$1.69$3.6512,225,600——
2004-03-26$1.66$3.5920,435,400——
2004-03-25$1.66$3.5922,350,600——
2004-03-24$1.62$3.5137,078,200——
2004-03-23$1.63$3.5231,777,200——
2004-03-22$1.63$3.5242,073,200——
2004-03-19$1.67$3.6117,962,200——
2004-03-18$1.68$3.6320,889,000——
2004-03-17$1.68$3.6320,838,600——
2004-03-16$1.68$3.6229,606,400——
2004-03-15$1.69$3.6529,484,000——
2004-03-12$1.70$3.6817,492,400——
2004-03-11$1.68$3.6316,383,600——
2004-03-10$1.67$3.6121,547,800——
2004-03-09$1.71$3.7021,810,600——
2004-03-08$1.73$3.7420,815,200——
2004-03-05$1.73$3.7431,905,000——
2004-03-04$1.69$3.6714,477,400——
2004-03-03$1.70$3.6813,467,600——
2004-03-02$1.71$3.7018,721,800——
2004-03-01$1.71$3.7029,219,400——
2004-02-27$1.75$3.7923,563,800——
2004-02-26$1.71$3.7017,409,600——
2004-02-25$1.72$3.7319,310,400——
2004-02-24$1.72$3.7218,820,800——
2004-02-23$1.72$3.7316,097,400——
2004-02-20$1.74$3.7512,695,400——
2004-02-19$1.74$3.7512,891,600——
2004-02-18$1.74$3.7522,267,800——
2004-02-17$1.74$3.7530,115,800——
2004-02-13$1.76$3.7918,871,200——
2004-02-12$1.78$3.8514,765,400——
2004-02-11$1.81$3.9015,346,800——
2004-02-10$1.79$3.8625,642,800——
2004-02-09$1.78$3.8424,523,200——
2004-02-06$1.74$3.7634,047,000——
2004-02-05$1.73$3.7327,889,200——
2004-02-04$1.72$3.7127,189,000——
2004-02-03$1.75$3.7731,975,200——
2004-02-02$1.74$3.7536,016,200——
2004-01-30$1.75$3.7845,586,800——
2004-01-29$1.79$3.8640,482,000——
2004-01-28$1.84$3.9633,595,200——
2004-01-27$1.91$4.1238,656,800——
2004-01-26$1.99$4.3017,987,400——
2004-01-23$1.96$4.2312,191,400——
2004-01-22$1.96$4.2312,688,200——
2004-01-21$1.95$4.2018,151,200——
2004-01-20$1.90$4.1016,003,800——
2004-01-16$1.88$4.0611,631,600——
2004-01-15$1.89$4.0819,888,200——
2004-01-14$1.91$4.1317,616,600——
2004-01-13$1.93$4.1616,264,800——
2004-01-12$1.93$4.1615,908,400——
2004-01-09$1.94$4.1911,601,000——
2004-01-08$1.96$4.2316,628,400——
2004-01-07$1.96$4.2227,158,400——
2004-01-06$1.97$4.2618,496,800——
2004-01-05$2.01$4.3315,093,000——
2004-01-02$1.99$4.3015,301,800——