NYSE:DLX | Historical Stock Price | DELUXE 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

$3.20$8.27$21.33$55.02$141.96$366.241980-03-172026-08-27

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$37.33$102.25334,400——
2004-12-30$37.70$103.27347,300——
2004-12-29$37.74$103.38296,300——
2004-12-28$37.81$103.57470,400——
2004-12-27$37.98$104.03298,000——
2004-12-23$37.95$103.95445,500——
2004-12-22$38.01$104.12522,800——
2004-12-21$38.23$104.72620,800——
2004-12-20$38.20$104.64990,100——
2004-12-17$38.15$104.505,571,700——
2004-12-16$38.75$106.14443,500——
2004-12-15$39.00$106.83450,000——
2004-12-14$39.47$108.11344,300——
2004-12-13$39.15$107.24502,200——
2004-12-10$39.00$106.83407,700——
2004-12-09$38.50$105.46835,200——
2004-12-08$39.41$107.95409,300——
2004-12-07$39.91$109.32347,300——
2004-12-06$39.85$109.16392,000——
2004-12-03$40.28$110.33297,500——
2004-12-02$40.13$109.92283,500——
2004-12-01$39.71$108.77330,100——
2004-11-30$39.54$108.31286,700——
2004-11-29$39.76$108.91380,000——
2004-11-26$39.80$109.02155,500——
2004-11-24$40.00$109.57414,600——
2004-11-23$39.28$107.59367,700——
2004-11-22$39.34$107.76278,800——
2004-11-19$38.92$106.61474,800——
2004-11-18$39.20$107.37361,300——
2004-11-17$40.17$109.02672,300——
2004-11-16$39.48$107.15425,200——
2004-11-15$40.04$108.67800,600——
2004-11-12$39.17$106.30442,700——
2004-11-11$39.01$105.87582,900——
2004-11-10$39.20$106.39550,900——
2004-11-09$39.26$106.55513,000——
2004-11-08$39.48$107.15415,100——
2004-11-05$39.97$108.48464,500——
2004-11-04$39.89$108.26554,100——
2004-11-03$39.46$107.09554,100——
2004-11-02$38.92$105.63687,600——
2004-11-01$38.35$104.08681,300——
2004-10-29$38.09$103.37675,900——
2004-10-28$37.92$102.912,317,800——
2004-10-27$41.32$112.14245,200——
2004-10-26$40.81$110.76291,100——
2004-10-25$39.83$108.10325,500——
2004-10-22$40.02$108.61159,900——
2004-10-21$40.18$109.05374,300——
2004-10-20$40.53$110.00218,200——
2004-10-19$40.62$110.24292,400——
2004-10-18$40.36$109.53188,900——
2004-10-15$40.20$109.10245,000——
2004-10-14$40.41$109.67216,400——
2004-10-13$40.35$109.51230,700——
2004-10-12$40.68$110.40236,900——
2004-10-11$41.04$111.38140,300——
2004-10-08$41.30$112.09343,200——
2004-10-07$41.08$111.49372,900——
2004-10-06$41.69$113.14414,000——
2004-10-05$42.20$114.531,163,500——
2004-10-04$41.62$112.95693,400——
2004-10-01$41.25$111.95418,200——
2004-09-30$41.02$111.33467,700——
2004-09-29$40.44$109.75396,100——
2004-09-28$40.77$110.65251,900——
2004-09-27$40.50$109.91272,800——
2004-09-24$40.65$110.32232,100——
2004-09-23$40.53$110.00384,100——
2004-09-22$40.09$108.80380,500——
2004-09-21$41.30$112.09260,700——
2004-09-20$41.06$111.43178,000——
2004-09-17$41.06$111.43254,200——
2004-09-16$41.54$112.74126,400——
2004-09-15$41.40$112.36233,900——
2004-09-14$41.62$112.95229,300——
2004-09-13$41.59$112.87188,600——
2004-09-10$41.67$113.09203,400——
2004-09-09$41.64$113.01298,400——
2004-09-08$42.04$114.09255,700——
2004-09-07$42.66$115.78294,000——
2004-09-03$42.70$115.88147,800——
2004-09-02$42.85$116.29130,800——
2004-09-01$42.15$114.39279,000——
2004-08-31$42.72$115.94312,700——
2004-08-30$41.87$113.6382,800——
2004-08-27$42.23$114.6191,500——
2004-08-26$42.04$114.09192,800——
2004-08-25$42.07$114.17145,600——
2004-08-24$42.05$114.12257,500——
2004-08-23$42.16$114.42194,200——
2004-08-20$42.97$116.6299,500——
2004-08-19$42.77$116.07203,900——
2004-08-18$43.09$115.94196,500——
2004-08-17$42.99$115.67126,300——
2004-08-16$42.80$115.16107,400——
2004-08-13$42.26$113.71155,400——
2004-08-12$42.51$114.38300,500——
2004-08-11$43.26$116.40290,700——
2004-08-10$43.10$115.97325,200——
2004-08-09$42.49$114.32170,600——
2004-08-06$42.44$114.19224,200——
2004-08-05$43.11$115.99163,300——
2004-08-04$43.65$117.45291,600——
2004-08-03$43.76$117.74260,000——
2004-08-02$43.87$118.04263,800——
2004-07-30$44.05$118.52374,000——
2004-07-29$44.11$118.68422,100——
2004-07-28$43.05$115.83238,600——
2004-07-27$42.96$115.59430,200——
2004-07-26$42.96$115.59336,800——
2004-07-23$43.51$117.07265,600——
2004-07-22$44.40$119.46261,000——
2004-07-21$44.38$119.41156,900——
2004-07-20$44.70$120.27284,100——
2004-07-19$44.32$119.25285,700——
2004-07-16$43.89$118.09165,200——
2004-07-15$43.83$117.93208,000——
2004-07-14$43.75$117.71356,200——
2004-07-13$43.77$117.77181,200——
2004-07-12$43.56$117.20117,800——
2004-07-09$43.64$117.42227,200——
2004-07-08$43.28$116.45255,500——
2004-07-07$43.61$117.34732,600——
2004-07-06$43.06$115.86381,600——
2004-07-02$43.21$116.26406,500——
2004-07-01$43.26$116.40374,100——
2004-06-30$43.50$117.04237,900——
2004-06-29$43.05$115.83220,200——
2004-06-28$42.88$115.37265,100——
2004-06-25$43.12$116.02388,100——
2004-06-24$43.48$116.99315,700——
2004-06-23$43.06$115.86663,700——
2004-06-22$42.83$115.24216,000——
2004-06-21$42.77$115.08320,100——
2004-06-18$42.85$115.29168,500——
2004-06-17$42.80$115.16201,800——
2004-06-16$42.91$115.45232,500——
2004-06-15$42.95$115.56303,100——
2004-06-14$42.68$114.84275,800——
2004-06-10$42.81$115.19160,500——
2004-06-09$42.72$114.94593,100——
2004-06-08$43.14$116.07213,700——
2004-06-07$43.13$116.05317,100——
2004-06-04$43.07$115.89258,000——
2004-06-03$42.92$115.48150,200——
2004-06-02$43.00$115.70417,900——
2004-06-01$42.78$115.10470,100——
2004-05-28$42.82$115.21366,600——
2004-05-27$42.68$114.84519,200——
2004-05-26$42.01$113.03791,800——
2004-05-25$42.25$113.68421,100——
2004-05-24$41.90$112.74558,800——
2004-05-21$41.92$112.79225,600——
2004-05-20$41.69$112.17412,200——
2004-05-19$42.48$113.301,050,500——
2004-05-18$42.39$113.06330,500——
2004-05-17$42.46$113.251,103,800——
2004-05-14$40.68$108.50143,200——
2004-05-13$40.85$108.95264,600——
2004-05-12$40.81$108.85305,500——
2004-05-11$41.03$109.43213,200——
2004-05-10$41.21$109.91326,200——
2004-05-07$41.64$111.06268,500——
2004-05-06$41.96$111.92397,000——
2004-05-05$42.35$112.96251,500——
2004-05-04$42.35$112.96342,700——
2004-05-03$42.84$114.26712,400——
2004-04-30$41.31$110.18306,500——
2004-04-29$40.89$109.06276,900——
2004-04-28$40.69$108.53240,300——
2004-04-27$41.29$110.13266,400——
2004-04-26$41.17$109.81232,200——
2004-04-23$41.34$110.26212,700——
2004-04-22$42.23$112.64448,500——
2004-04-21$41.51$110.71158,000——
2004-04-20$41.34$110.26320,600——
2004-04-19$41.73$111.30169,500——
2004-04-16$41.77$111.41209,900——
2004-04-15$41.43$110.50184,300——
2004-04-14$41.27$110.07228,300——
2004-04-13$41.34$110.26516,100——
2004-04-12$40.82$108.8798,100——
2004-04-08$40.67$108.47165,000——
2004-04-07$40.93$109.17212,200——
2004-04-06$41.20$109.89422,100——
2004-04-05$40.69$108.53217,700——
2004-04-02$40.80$108.82266,800——
2004-04-01$40.19$107.19204,600——
2004-03-31$40.10$106.95334,800——
2004-03-30$40.24$107.33163,400——
2004-03-29$40.34$107.59370,300——
2004-03-26$39.40$105.09289,100——
2004-03-25$39.14$104.39245,800——
2004-03-24$38.93$103.83290,200——
2004-03-23$39.16$104.45305,900——
2004-03-22$38.90$103.75158,400——
2004-03-19$39.65$105.75222,200——
2004-03-18$39.56$105.51275,900——
2004-03-17$39.33$104.90172,200——
2004-03-16$38.91$103.78206,300——
2004-03-15$38.66$103.11199,500——
2004-03-12$38.93$103.83122,600——
2004-03-11$38.80$103.49305,100——
2004-03-10$39.25$104.69266,200——
2004-03-09$39.65$105.75217,700——
2004-03-08$39.74$105.99179,200——
2004-03-05$39.81$106.18234,900——
2004-03-04$39.75$106.02280,900——
2004-03-03$39.63$105.70326,200——
2004-03-02$39.60$105.62381,700——
2004-03-01$39.73$105.97301,300——
2004-02-27$39.38$105.03336,100——
2004-02-26$38.99$103.99172,400——
2004-02-25$38.98$103.97382,600——
2004-02-24$38.78$103.43329,600——
2004-02-23$38.80$103.49282,400——
2004-02-20$39.11$104.31297,600——
2004-02-19$39.55$105.49278,800——
2004-02-18$39.75$106.02202,400——
2004-02-17$39.61$105.65240,600——
2004-02-13$39.14$104.39299,100——
2004-02-12$39.53$105.43330,600——
2004-02-11$40.07$105.89619,600——
2004-02-10$39.51$104.41432,200——
2004-02-09$38.98$103.01214,500——
2004-02-06$39.18$103.54434,000——
2004-02-05$39.20$103.59445,700——
2004-02-04$39.03$103.14434,300——
2004-02-03$39.00$103.06537,300——
2004-02-02$39.86$105.33330,500——
2004-01-30$40.39$106.73276,500——
2004-01-29$39.92$105.49890,400——
2004-01-28$41.11$108.64414,800——
2004-01-27$42.23$111.60273,600——
2004-01-26$42.30$111.78234,000——
2004-01-23$42.47$112.23366,700——
2004-01-22$41.22$108.93288,000——
2004-01-21$41.17$108.79414,300——
2004-01-20$41.16$108.77435,200——
2004-01-16$42.01$111.01156,900——
2004-01-15$42.04$111.09216,100——
2004-01-14$42.01$111.01201,800——
2004-01-13$41.99$110.96158,100——
2004-01-12$41.66$110.09186,600——
2004-01-09$42.03$111.07172,300——
2004-01-08$42.52$112.36236,900——
2004-01-07$42.23$111.60348,400——
2004-01-06$42.30$111.78316,100——
2004-01-05$41.19$108.85241,400——
2004-01-02$40.79$107.79148,500——