NYSE:JHI | Historical Stock Price | JOHN HANCOCK INVESTORS TRUST

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

$10.92$22.81$47.63$99.44$207.63$433.511980-03-172026-08-27

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$22.46$115.436,700——
2004-12-30$22.37$114.9710,200——
2004-12-29$22.24$114.307,200——
2004-12-28$22.39$115.0713,900——
2004-12-27$22.15$113.844,900——
2004-12-23$22.49$115.598,100——
2004-12-22$22.26$114.4012,700——
2004-12-21$22.48$113.4012,400——
2004-12-20$22.30$112.4918,600——
2004-12-17$22.58$113.9111,400——
2004-12-16$22.21$112.049,000——
2004-12-15$22.15$111.7411,300——
2004-12-14$21.90$110.4815,400——
2004-12-13$22.30$112.4916,100——
2004-12-10$22.35$112.757,500——
2004-12-09$22.32$112.599,400——
2004-12-08$22.11$111.536,000——
2004-12-07$21.93$110.6311,800——
2004-12-06$21.91$110.5320,200——
2004-12-03$21.87$110.324,700——
2004-12-02$21.80$109.9710,500——
2004-12-01$21.85$110.226,900——
2004-11-30$21.60$108.9610,700——
2004-11-29$21.65$109.215,200——
2004-11-26$21.95$110.735,600——
2004-11-24$21.80$109.979,700——
2004-11-23$21.63$109.1115,900——
2004-11-22$21.55$108.7111,600——
2004-11-19$21.61$109.0114,300——
2004-11-18$21.55$108.719,500——
2004-11-17$21.40$107.958,700——
2004-11-16$21.30$107.4539,300——
2004-11-15$21.41$108.009,500——
2004-11-12$21.75$109.728,400——
2004-11-11$21.75$109.7210,000——
2004-11-10$21.85$110.2217,100——
2004-11-09$21.75$109.726,800——
2004-11-08$21.60$108.969,600——
2004-11-05$21.90$110.4812,500——
2004-11-04$21.95$110.735,400——
2004-11-03$22.05$111.239,500——
2004-11-02$22.03$111.138,900——
2004-11-01$22.20$111.9911,200——
2004-10-29$22.21$112.049,700——
2004-10-28$22.27$112.347,400——
2004-10-27$21.99$110.9325,100——
2004-10-26$22.19$111.9412,800——
2004-10-25$22.45$113.2514,500——
2004-10-22$22.38$112.9011,000——
2004-10-21$22.35$112.759,100——
2004-10-20$22.24$112.1910,500——
2004-10-19$22.11$111.5312,900——
2004-10-18$22.12$111.595,200——
2004-10-15$22.05$111.2310,900——
2004-10-14$22.05$111.238,800——
2004-10-13$22.22$112.099,300——
2004-10-12$22.25$112.247,900——
2004-10-11$22.10$111.4821,500——
2004-10-08$21.90$110.4812,000——
2004-10-07$21.77$109.8221,700——
2004-10-06$21.75$109.7214,500——
2004-10-05$21.72$109.5723,500——
2004-10-04$21.30$107.452,300——
2004-10-01$21.26$107.2521,000——
2004-09-30$21.42$108.0517,600——
2004-09-29$21.50$108.4610,400——
2004-09-28$21.20$106.9412,000——
2004-09-27$21.23$107.1012,100——
2004-09-24$21.31$107.5010,500——
2004-09-23$21.15$106.698,400——
2004-09-22$20.86$105.2310,100——
2004-09-21$21.45$106.0927,700——
2004-09-20$21.66$107.139,000——
2004-09-17$21.58$106.7325,100——
2004-09-16$21.45$106.0917,200——
2004-09-15$21.35$105.5911,900——
2004-09-14$21.35$105.5911,400——
2004-09-13$21.21$104.9013,900——
2004-09-10$21.23$105.0013,500——
2004-09-09$21.29$105.304,100——
2004-09-08$21.26$105.158,100——
2004-09-07$21.17$104.708,300——
2004-09-03$21.12$104.456,300——
2004-09-02$21.14$104.5511,900——
2004-09-01$21.34$105.548,200——
2004-08-31$21.26$105.159,200——
2004-08-30$21.50$106.3310,300——
2004-08-27$21.59$106.788,200——
2004-08-26$21.62$106.932,800——
2004-08-25$21.50$106.3311,100——
2004-08-24$21.40$105.844,100——
2004-08-23$21.45$106.097,600——
2004-08-20$21.56$106.6311,100——
2004-08-19$21.62$106.939,800——
2004-08-18$21.50$106.337,900——
2004-08-17$21.67$107.1712,800——
2004-08-16$21.69$107.277,000——
2004-08-13$21.66$107.134,300——
2004-08-12$21.70$107.328,800——
2004-08-11$21.56$106.634,400——
2004-08-10$21.38$105.749,700——
2004-08-09$21.30$105.3411,100——
2004-08-06$21.40$105.848,000——
2004-08-05$20.90$103.377,300——
2004-08-04$20.80$102.8712,800——
2004-08-03$20.65$102.136,500——
2004-08-02$20.74$102.589,200——
2004-07-30$20.71$102.434,000——
2004-07-29$20.55$101.6410,500——
2004-07-28$20.68$102.2810,400——
2004-07-27$20.70$102.385,400——
2004-07-26$20.49$101.342,200——
2004-07-23$20.43$101.042,500——
2004-07-22$20.47$101.243,300——
2004-07-21$20.35$100.654,800——
2004-07-20$20.25$100.152,800——
2004-07-19$20.24$100.109,000——
2004-07-16$20.15$99.6627,200——
2004-07-15$19.95$98.679,400——
2004-07-14$20.00$98.9210,500——
2004-07-13$20.05$99.167,300——
2004-07-12$20.20$99.907,100——
2004-07-09$20.10$99.413,300——
2004-07-08$20.09$99.3614,300——
2004-07-07$19.79$97.8810,100——
2004-07-06$19.60$96.947,500——
2004-07-02$19.65$97.188,900——
2004-07-01$19.69$97.387,700——
2004-06-30$19.79$97.8811,600——
2004-06-29$19.52$96.545,100——
2004-06-28$19.53$96.599,000——
2004-06-25$19.80$97.934,000——
2004-06-24$19.60$96.948,400——
2004-06-23$19.43$96.103,800——
2004-06-22$19.92$96.4419,800——
2004-06-21$19.87$96.2017,100——
2004-06-18$19.86$96.156,000——
2004-06-17$19.66$95.1813,700——
2004-06-16$19.84$96.0611,300——
2004-06-15$19.71$95.4310,500——
2004-06-14$19.90$96.3511,200——
2004-06-10$19.65$95.1417,600——
2004-06-09$19.78$95.766,200——
2004-06-08$19.80$95.868,300——
2004-06-07$20.03$96.979,600——
2004-06-04$20.04$97.0210,500——
2004-06-03$19.94$96.543,300——
2004-06-02$19.80$95.868,700——
2004-06-01$19.70$95.388,600——
2004-05-28$19.55$94.6516,300——
2004-05-27$19.65$95.149,900——
2004-05-26$19.95$96.599,400——
2004-05-25$20.02$96.939,900——
2004-05-24$20.07$97.177,200——
2004-05-21$19.80$95.8610,600——
2004-05-20$19.80$95.865,900——
2004-05-19$19.60$94.8910,100——
2004-05-18$19.24$93.158,000——
2004-05-17$19.08$92.386,000——
2004-05-14$19.05$92.239,800——
2004-05-13$19.07$92.339,400——
2004-05-12$18.90$91.506,000——
2004-05-11$18.69$90.4934,500——
2004-05-10$18.72$90.6323,500——
2004-05-07$19.55$94.6514,900——
2004-05-06$20.00$96.839,100——
2004-05-05$20.02$96.937,300——
2004-05-04$20.06$97.1211,000——
2004-05-03$20.27$98.145,900——
2004-04-30$20.40$98.7710,400——
2004-04-29$19.99$96.7812,300——
2004-04-28$20.00$96.8313,400——
2004-04-27$19.90$96.358,700——
2004-04-26$20.03$96.979,200——
2004-04-23$20.09$97.2734,000——
2004-04-22$19.95$96.5916,300——
2004-04-21$20.10$97.3114,700——
2004-04-20$20.05$97.0714,600——
2004-04-19$19.99$96.785,400——
2004-04-16$19.91$96.3915,200——
2004-04-15$20.15$97.5610,600——
2004-04-14$20.34$98.488,400——
2004-04-13$20.35$98.527,700——
2004-04-12$20.70$100.2214,900——
2004-04-08$20.84$100.908,600——
2004-04-07$20.51$99.303,800——
2004-04-06$20.44$98.9621,700——
2004-04-05$20.55$99.4930,200——
2004-04-02$21.11$102.2021,300——
2004-04-01$21.47$103.9516,700——
2004-03-31$21.63$104.728,000——
2004-03-30$21.55$104.336,400——
2004-03-29$21.48$104.0014,000——
2004-03-26$21.57$104.437,700——
2004-03-25$21.70$105.068,500——
2004-03-24$21.67$104.9126,300——
2004-03-23$21.56$104.386,500——
2004-03-22$21.55$104.3321,400——
2004-03-19$22.00$106.5112,600——
2004-03-18$21.78$105.459,200——
2004-03-17$21.85$105.7921,400——
2004-03-16$22.10$105.0114,000——
2004-03-15$21.87$103.9227,100——
2004-03-12$21.89$104.0111,000——
2004-03-11$21.90$104.065,300——
2004-03-10$21.72$103.2114,100——
2004-03-09$21.41$101.7314,500——
2004-03-08$21.48$102.074,400——
2004-03-05$21.38$101.597,200——
2004-03-04$21.35$101.459,800——
2004-03-03$21.26$101.0216,200——
2004-03-02$21.25$100.9711,600——
2004-03-01$21.22$100.8312,000——
2004-02-27$21.10$100.264,200——
2004-02-26$21.25$100.976,300——
2004-02-25$21.25$100.979,000——
2004-02-24$21.11$100.319,200——
2004-02-23$21.26$101.025,700——
2004-02-20$21.40$101.6918,300——
2004-02-19$21.42$101.7815,100——
2004-02-18$21.34$101.409,100——
2004-02-17$21.40$101.6911,100——
2004-02-13$21.36$101.502,600——
2004-02-12$21.32$101.317,700——
2004-02-11$21.35$101.4516,400——
2004-02-10$21.25$100.9712,500——
2004-02-09$21.10$100.2610,300——
2004-02-06$21.15$100.506,100——
2004-02-05$21.25$100.973,100——
2004-02-04$21.11$100.313,600——
2004-02-03$21.07$100.129,300——
2004-02-02$21.05$100.02900——
2004-01-30$21.07$100.125,700——
2004-01-29$21.23$100.888,400——
2004-01-28$21.34$101.406,200——
2004-01-27$21.25$100.9711,900——
2004-01-26$21.25$100.9711,700——
2004-01-23$21.20$100.7411,300——
2004-01-22$21.25$100.977,200——
2004-01-21$21.25$100.9715,800——
2004-01-20$20.92$99.406,400——
2004-01-16$20.91$99.3618,000——
2004-01-15$20.74$98.5512,900——
2004-01-14$20.50$97.418,500——
2004-01-13$20.40$96.9312,100——
2004-01-12$20.39$96.897,800——
2004-01-09$20.25$96.2214,600——
2004-01-08$20.05$95.2715,000——
2004-01-07$20.10$95.5114,500——
2004-01-06$20.05$95.2716,600——
2004-01-05$20.05$95.278,700——
2004-01-02$19.97$94.896,700——