NASDAQ:LEE | Historical Stock Price | LEE ENTERPRISES, 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$3.04$9.23$28.04$85.17$258.69$785.701980-03-172026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.20$25.6732,470——
2019-12-30$13.20$23.8624,050——
2019-12-27$13.90$25.1315,010——
2019-12-26$14.40$26.0311,590——
2019-12-24$15.00$27.1222,920——
2019-12-23$14.30$25.8548,800——
2019-12-20$12.20$22.05132,900——
2019-12-19$12.80$23.1480,090——
2019-12-18$14.30$25.8528,440——
2019-12-17$15.00$27.1243,290——
2019-12-16$15.70$28.3820,560——
2019-12-13$16.20$29.2941,920——
2019-12-12$17.30$31.2732,990——
2019-12-11$18.90$34.1710,290——
2019-12-10$18.80$33.996,920——
2019-12-09$19.00$34.3512,640——
2019-12-06$18.60$33.6213,890——
2019-12-05$18.30$33.086,880——
2019-12-04$18.10$32.7215,490——
2019-12-03$18.00$32.5411,700——
2019-12-02$18.80$33.9911,740——
2019-11-29$19.40$35.0710,420——
2019-11-27$18.50$33.446,590——
2019-11-26$18.40$33.2612,570——
2019-11-25$18.60$33.6212,610——
2019-11-22$18.40$33.268,240——
2019-11-21$17.90$32.367,750——
2019-11-20$17.90$32.3614,250——
2019-11-19$18.10$32.727,780——
2019-11-18$18.40$33.2611,420——
2019-11-15$18.60$33.6211,770——
2019-11-14$18.40$33.264,450——
2019-11-13$18.60$33.625,850——
2019-11-12$18.60$33.627,670——
2019-11-11$18.70$33.816,580——
2019-11-08$18.20$32.902,170——
2019-11-07$17.90$32.3613,460——
2019-11-06$17.90$32.3610,400——
2019-11-05$18.30$33.0813,680——
2019-11-04$18.50$33.4414,140——
2019-11-01$18.50$33.446,870——
2019-10-31$18.10$32.729,410——
2019-10-30$18.10$32.727,610——
2019-10-29$18.20$32.908,810——
2019-10-28$18.10$32.726,140——
2019-10-25$17.70$32.0016,730——
2019-10-24$17.90$32.3612,880——
2019-10-23$18.30$33.0833,740——
2019-10-22$18.30$33.0811,580——
2019-10-21$18.40$33.267,330——
2019-10-18$18.40$33.267,320——
2019-10-17$18.50$33.4412,490——
2019-10-16$18.60$33.6278,670——
2019-10-15$19.50$35.2510,710——
2019-10-14$19.80$35.799,200——
2019-10-11$19.90$35.978,910——
2019-10-10$19.50$35.256,350——
2019-10-09$19.20$34.717,010——
2019-10-08$19.90$35.9711,560——
2019-10-07$19.90$35.975,150——
2019-10-04$20.00$36.164,680——
2019-10-03$20.00$36.167,000——
2019-10-02$20.20$36.526,940——
2019-10-01$20.10$36.3410,850——
2019-09-30$20.40$36.884,830——
2019-09-27$20.10$36.346,850——
2019-09-26$20.60$37.245,840——
2019-09-25$20.80$37.6012,700——
2019-09-24$20.40$36.8827,230——
2019-09-23$20.80$37.6030,920——
2019-09-20$21.10$38.1428,290——
2019-09-19$21.80$39.4115,610——
2019-09-18$22.10$39.9522,270——
2019-09-17$22.10$39.9513,890——
2019-09-16$21.90$39.5916,360——
2019-09-13$21.40$38.6913,190——
2019-09-12$20.60$37.2425,880——
2019-09-11$20.10$36.3431,230——
2019-09-10$19.60$35.4327,130——
2019-09-09$19.30$34.8921,930——
2019-09-06$18.70$33.818,890——
2019-09-05$17.90$32.3624,790——
2019-09-04$18.00$32.5413,710——
2019-09-03$17.90$32.3615,030——
2019-08-30$17.80$32.1816,620——
2019-08-29$18.00$32.5426,090——
2019-08-28$17.90$32.3617,790——
2019-08-27$17.90$32.3614,890——
2019-08-26$18.40$33.2619,210——
2019-08-23$18.30$33.0832,400——
2019-08-22$19.10$34.5323,170——
2019-08-21$19.30$34.8928,680——
2019-08-20$19.40$35.0716,370——
2019-08-19$19.90$35.9715,620——
2019-08-16$20.20$36.5224,500——
2019-08-15$20.30$36.7018,510——
2019-08-14$20.50$37.0617,030——
2019-08-13$22.60$40.8640,540——
2019-08-12$21.70$39.23122,890——
2019-08-09$20.90$37.7816,610——
2019-08-08$20.60$37.2411,620——
2019-08-07$20.50$37.066,630——
2019-08-06$20.50$37.0614,070——
2019-08-05$20.20$36.5217,280——
2019-08-02$21.10$38.149,440——
2019-08-01$20.70$37.4227,510——
2019-07-31$21.70$39.2317,930——
2019-07-30$22.10$39.9525,370——
2019-07-29$20.50$37.066,860——
2019-07-26$20.60$37.2414,210——
2019-07-25$19.90$35.9711,970——
2019-07-24$20.90$37.78168,690——
2019-07-23$19.50$35.256,200——
2019-07-22$19.80$35.7920,820——
2019-07-19$19.50$35.2530,420——
2019-07-18$19.70$35.6123,320——
2019-07-17$19.80$35.7943,600——
2019-07-16$20.60$37.2423,970——
2019-07-15$21.60$39.0526,570——
2019-07-12$21.80$39.4114,760——
2019-07-11$21.80$39.419,420——
2019-07-10$22.00$39.7711,490——
2019-07-09$21.70$39.2316,120——
2019-07-08$21.40$38.6923,900——
2019-07-05$22.00$39.7716,740——
2019-07-03$22.40$40.498,220——
2019-07-02$22.40$40.4923,480——
2019-07-01$22.40$40.4923,160——
2019-06-28$22.40$40.49588,810——
2019-06-27$22.40$40.4935,640——
2019-06-26$21.70$39.2350,950——
2019-06-25$22.80$41.2220,440——
2019-06-24$22.00$39.7729,450——
2019-06-21$22.60$40.8611,880——
2019-06-20$21.80$39.4130,010——
2019-06-19$23.30$42.1222,350——
2019-06-18$21.90$39.5943,500——
2019-06-17$21.50$38.8734,500——
2019-06-14$22.50$40.6713,760——
2019-06-13$22.60$40.8616,720——
2019-06-12$22.80$41.2220,460——
2019-06-11$23.00$41.5832,520——
2019-06-10$22.60$40.8623,640——
2019-06-07$23.50$42.4825,950——
2019-06-06$23.50$42.4866,930——
2019-06-05$23.10$41.7628,590——
2019-06-04$23.60$42.6635,710——
2019-06-03$24.00$43.3930,230——
2019-05-31$25.20$45.5620,150——
2019-05-30$25.70$46.4615,410——
2019-05-29$26.10$47.1823,170——
2019-05-28$27.90$50.4423,460——
2019-05-24$29.30$52.9715,400——
2019-05-23$29.10$52.6136,360——
2019-05-22$29.70$53.6915,910——
2019-05-21$30.70$55.5015,720——
2019-05-20$31.20$56.4014,620——
2019-05-17$30.20$54.5920,870——
2019-05-16$30.70$55.5023,120——
2019-05-15$30.80$55.6821,210——
2019-05-14$28.20$50.9813,810——
2019-05-13$26.40$47.7220,840——
2019-05-10$26.50$47.9114,640——
2019-05-09$25.40$45.9228,590——
2019-05-08$26.20$47.3614,740——
2019-05-07$27.60$49.8928,280——
2019-05-06$27.30$49.3515,790——
2019-05-03$27.40$49.5325,240——
2019-05-02$27.60$49.8925,000——
2019-05-01$28.10$50.8012,920——
2019-04-30$28.00$50.6214,070——
2019-04-29$28.20$50.9819,470——
2019-04-26$30.40$54.9616,480——
2019-04-25$29.30$52.979,830——
2019-04-24$29.80$53.8724,040——
2019-04-23$31.40$56.7617,090——
2019-04-22$31.00$56.047,410——
2019-04-18$30.60$55.329,790——
2019-04-17$30.60$55.3211,460——
2019-04-16$30.80$55.689,290——
2019-04-15$30.50$55.1412,780——
2019-04-12$30.90$55.8610,330——
2019-04-11$30.70$55.5017,440——
2019-04-10$31.40$56.767,480——
2019-04-09$31.60$57.139,170——
2019-04-08$31.20$56.4021,800——
2019-04-05$32.00$57.8520,230——
2019-04-04$33.30$60.2025,200——
2019-04-03$34.40$62.1919,820——
2019-04-02$34.50$62.3720,550——
2019-04-01$33.90$61.2823,860——
2019-03-29$33.00$59.6635,480——
2019-03-28$31.90$57.6732,080——
2019-03-27$31.10$56.2212,030——
2019-03-26$31.60$57.1320,080——
2019-03-25$31.40$56.7620,730——
2019-03-22$33.30$60.2014,400——
2019-03-21$33.70$60.9221,570——
2019-03-20$35.60$64.3625,380——
2019-03-19$34.90$63.0953,220——
2019-03-18$34.80$62.9161,740——
2019-03-15$35.50$64.1834,770——
2019-03-14$34.70$62.7341,200——
2019-03-13$35.60$64.3633,270——
2019-03-12$35.90$64.9086,500——
2019-03-11$34.90$63.0923,170——
2019-03-08$33.40$60.3824,950——
2019-03-07$34.10$61.6434,470——
2019-03-06$31.80$57.4914,630——
2019-03-05$32.20$58.2148,140——
2019-03-04$31.20$56.4044,250——
2019-03-01$31.50$56.9420,200——
2019-02-28$30.50$55.1422,040——
2019-02-27$29.90$54.0536,500——
2019-02-26$29.60$53.5115,360——
2019-02-25$29.10$52.6128,430——
2019-02-22$28.80$52.0632,130——
2019-02-21$26.80$48.4527,820——
2019-02-20$26.00$47.006,650——
2019-02-19$26.40$47.724,930——
2019-02-15$26.10$47.1811,770——
2019-02-14$26.30$47.5410,070——
2019-02-13$26.50$47.918,180——
2019-02-12$26.60$48.099,330——
2019-02-11$26.50$47.917,660——
2019-02-08$26.80$48.455,510——
2019-02-07$27.00$48.8116,090——
2019-02-06$26.70$48.2732,070——
2019-02-05$26.90$48.6317,640——
2019-02-04$26.80$48.457,180——
2019-02-01$27.30$49.3530,260——
2019-01-31$27.30$49.3513,030——
2019-01-30$26.70$48.2721,170——
2019-01-29$27.30$49.3527,100——
2019-01-28$28.80$52.0624,360——
2019-01-25$26.80$48.4516,330——
2019-01-24$25.70$46.469,740——
2019-01-23$25.40$45.9212,890——
2019-01-22$24.30$43.9323,210——
2019-01-18$25.10$45.376,060——
2019-01-17$25.70$46.4621,870——
2019-01-16$25.50$46.1029,630——
2019-01-15$24.70$44.6526,060——
2019-01-14$23.40$42.309,670——
2019-01-11$23.40$42.307,850——
2019-01-10$24.30$43.9313,640——
2019-01-09$23.50$42.4839,950——
2019-01-08$21.90$39.5930,610——
2019-01-07$21.70$39.23113,870——
2019-01-04$22.00$39.7719,350——
2019-01-03$21.10$38.1416,860——
2019-01-02$21.00$37.9626,180——