NYSE:NJR | Historical Stock Price | NEW JERSEY RESOURCES 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

$1.28$3.92$12.03$36.89$113.12$346.831980-03-172026-08-27

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$14.45$39.34144,600——
2004-12-30$14.47$39.41103,800——
2004-12-29$14.51$39.52181,800——
2004-12-28$14.57$39.66125,700——
2004-12-27$14.44$39.33127,500——
2004-12-23$14.61$39.78219,300——
2004-12-22$14.65$39.89232,200——
2004-12-21$14.57$39.67210,600——
2004-12-20$14.32$38.98380,700——
2004-12-17$14.33$39.031,002,900——
2004-12-16$14.50$39.47393,600——
2004-12-15$14.58$39.70323,100——
2004-12-14$14.30$38.93488,400——
2004-12-13$14.44$39.33321,300——
2004-12-10$14.34$38.75410,400——
2004-12-09$14.36$38.79377,400——
2004-12-08$14.27$38.54300,300——
2004-12-07$14.17$38.27191,400——
2004-12-06$14.54$39.27220,800——
2004-12-03$14.46$39.07131,100——
2004-12-02$14.56$39.33176,700——
2004-12-01$14.60$39.45474,600——
2004-11-30$14.50$39.17343,500——
2004-11-29$14.57$39.35365,100——
2004-11-26$14.47$39.0960,900——
2004-11-24$14.53$39.26315,300——
2004-11-23$14.37$38.81213,000——
2004-11-22$14.11$38.12403,500——
2004-11-19$14.01$37.86242,100——
2004-11-18$14.23$38.45180,300——
2004-11-17$14.24$38.47327,300——
2004-11-16$14.11$38.12304,200——
2004-11-15$14.15$38.23249,600——
2004-11-12$14.17$38.27225,300——
2004-11-11$14.10$38.09199,200——
2004-11-10$14.06$37.97170,400——
2004-11-09$13.94$37.66146,400——
2004-11-08$13.87$37.46146,700——
2004-11-05$14.07$38.00215,400——
2004-11-04$14.21$38.39211,500——
2004-11-03$14.08$38.05199,500——
2004-11-02$13.76$37.17216,300——
2004-11-01$13.88$37.49379,200——
2004-10-29$13.70$37.02266,700——
2004-10-28$13.91$37.59169,800——
2004-10-27$13.98$37.78225,600——
2004-10-26$13.76$37.16266,400——
2004-10-25$13.66$36.89292,500——
2004-10-22$13.53$36.56302,700——
2004-10-21$13.70$37.01279,900——
2004-10-20$13.68$36.96183,300——
2004-10-19$13.63$36.81198,000——
2004-10-18$13.65$36.87230,400——
2004-10-15$13.73$37.10235,500——
2004-10-14$13.53$36.56202,200——
2004-10-13$13.73$37.08184,200——
2004-10-12$14.03$37.90186,000——
2004-10-11$13.99$37.78150,900——
2004-10-08$13.85$37.42136,500——
2004-10-07$13.84$37.38195,900——
2004-10-06$14.03$37.91170,400——
2004-10-05$14.03$37.91114,900——
2004-10-04$14.10$38.09265,500——
2004-10-01$14.06$37.99268,500——
2004-09-30$13.80$37.28281,700——
2004-09-29$13.96$37.70267,300——
2004-09-28$13.64$36.84224,400——
2004-09-27$13.63$36.83177,000——
2004-09-24$13.53$36.56285,300——
2004-09-23$13.72$37.05188,700——
2004-09-22$13.75$37.15232,500——
2004-09-21$14.03$37.91116,100——
2004-09-20$13.97$37.75149,700——
2004-09-17$13.98$37.78256,500——
2004-09-16$14.05$37.95159,000——
2004-09-15$13.78$37.23162,000——
2004-09-14$13.95$37.68248,400——
2004-09-13$14.00$37.82438,300——
2004-09-10$14.10$37.80142,200——
2004-09-09$14.06$37.70249,000——
2004-09-08$13.91$37.30219,000——
2004-09-07$13.93$37.35152,700——
2004-09-03$13.74$36.82104,400——
2004-09-02$13.85$37.12159,000——
2004-09-01$13.71$36.76245,100——
2004-08-31$13.62$36.50241,800——
2004-08-30$13.53$36.28190,800——
2004-08-27$13.66$36.61134,400——
2004-08-26$13.51$36.23165,600——
2004-08-25$13.58$36.41228,900——
2004-08-24$13.47$36.11288,000——
2004-08-23$13.33$35.74433,500——
2004-08-20$13.39$35.89207,600——
2004-08-19$13.36$35.81542,400——
2004-08-18$13.59$36.44219,900——
2004-08-17$13.30$35.64344,100——
2004-08-16$13.47$36.10206,700——
2004-08-13$13.35$35.79203,100——
2004-08-12$13.33$35.74155,400——
2004-08-11$13.55$36.32265,200——
2004-08-10$13.41$35.96167,700——
2004-08-09$13.22$35.44252,300——
2004-08-06$13.30$35.64233,400——
2004-08-05$13.45$36.06346,500——
2004-08-04$13.53$36.26355,200——
2004-08-03$13.47$36.12384,300——
2004-08-02$13.49$36.16237,000——
2004-07-30$13.55$36.32402,900——
2004-07-29$13.47$36.12450,300——
2004-07-28$13.51$36.23335,700——
2004-07-27$13.52$36.25345,000——
2004-07-26$13.59$36.42246,000——
2004-07-23$13.65$36.60202,500——
2004-07-22$13.74$36.82266,400——
2004-07-21$13.90$37.27308,100——
2004-07-20$13.95$37.40186,600——
2004-07-19$13.83$37.08243,900——
2004-07-16$13.83$37.08228,300——
2004-07-15$13.78$36.95150,900——
2004-07-14$13.76$36.88127,200——
2004-07-13$13.74$36.84140,400——
2004-07-12$13.83$37.07296,100——
2004-07-09$13.83$37.08286,500——
2004-07-08$13.65$36.60390,300——
2004-07-07$13.70$36.73575,100——
2004-07-06$13.81$37.02344,100——
2004-07-02$13.82$37.04413,100——
2004-07-01$13.80$36.98495,000——
2004-06-30$13.86$37.151,075,500——
2004-06-29$13.70$36.73431,400——
2004-06-28$13.67$36.641,202,700——
2004-06-25$13.60$36.46902,400——
2004-06-24$13.26$35.55270,900——
2004-06-23$13.22$35.43324,000——
2004-06-22$13.13$35.21308,100——
2004-06-21$13.20$35.39322,800——
2004-06-18$13.17$35.30440,700——
2004-06-17$13.03$34.93209,400——
2004-06-16$13.08$35.05430,500——
2004-06-15$13.00$34.85225,000——
2004-06-14$12.90$34.58317,100——
2004-06-10$13.03$34.65263,700——
2004-06-09$12.88$34.25198,000——
2004-06-08$13.08$34.76131,400——
2004-06-07$13.08$34.77249,300——
2004-06-04$12.95$34.43219,000——
2004-06-03$12.84$34.13209,700——
2004-06-02$12.97$34.47182,400——
2004-06-01$13.09$34.80486,000——
2004-05-28$13.09$34.80222,900——
2004-05-27$13.03$34.64224,700——
2004-05-26$12.96$34.46311,100——
2004-05-25$12.94$34.41379,500——
2004-05-24$12.71$33.79205,200——
2004-05-21$12.63$33.58220,500——
2004-05-20$12.55$33.37348,000——
2004-05-19$12.24$32.54257,700——
2004-05-18$12.47$33.15216,300——
2004-05-17$12.37$32.88213,000——
2004-05-14$12.57$33.41236,100——
2004-05-13$12.44$33.06185,400——
2004-05-12$12.43$33.04209,100——
2004-05-11$12.35$32.83203,700——
2004-05-10$12.20$32.44252,000——
2004-05-07$12.56$33.39275,700——
2004-05-06$12.82$34.08251,700——
2004-05-05$12.86$34.18264,300——
2004-05-04$12.88$34.24191,700——
2004-05-03$12.83$34.12248,100——
2004-04-30$12.70$33.77321,600——
2004-04-29$12.66$33.66278,400——
2004-04-28$12.82$34.07608,100——
2004-04-27$12.83$34.10235,200——
2004-04-26$12.80$34.02233,700——
2004-04-23$12.73$33.85281,400——
2004-04-22$12.73$33.85210,600——
2004-04-21$12.48$33.17168,300——
2004-04-20$12.37$32.88207,900——
2004-04-19$12.53$33.32156,900——
2004-04-16$12.54$33.35391,500——
2004-04-15$12.36$32.87304,800——
2004-04-14$12.26$32.60250,500——
2004-04-13$12.38$32.92222,600——
2004-04-12$12.63$33.57194,400——
2004-04-08$12.64$33.60141,900——
2004-04-07$12.77$33.96177,000——
2004-04-06$12.80$34.03121,500——
2004-04-05$12.91$34.33177,300——
2004-04-02$12.83$34.11278,700——
2004-04-01$12.83$34.11258,600——
2004-03-31$12.60$33.50201,600——
2004-03-30$12.60$33.50190,500——
2004-03-29$12.50$33.22206,700——
2004-03-26$12.40$32.96276,000——
2004-03-25$12.39$32.93369,000——
2004-03-24$12.32$32.75471,900——
2004-03-23$12.37$32.88445,800——
2004-03-22$12.34$32.80605,700——
2004-03-19$12.36$32.85363,300——
2004-03-18$12.49$33.19188,700——
2004-03-17$12.48$33.17305,100——
2004-03-16$12.47$33.16291,600——
2004-03-15$12.46$33.12351,900——
2004-03-12$12.58$33.45258,000——
2004-03-11$12.53$33.30227,100——
2004-03-10$12.70$33.48216,600——
2004-03-09$12.78$33.69175,200——
2004-03-08$12.89$33.97244,500——
2004-03-05$12.92$34.04173,100——
2004-03-04$12.89$33.97149,100——
2004-03-03$12.95$34.14146,100——
2004-03-02$12.96$34.15202,800——
2004-03-01$12.98$34.22332,100——
2004-02-27$12.97$34.18589,500——
2004-02-26$12.91$34.04351,300——
2004-02-25$12.82$33.78267,300——
2004-02-24$12.90$34.00412,500——
2004-02-23$12.79$33.71282,600——
2004-02-20$12.91$34.02225,300——
2004-02-19$12.97$34.18377,100——
2004-02-18$13.15$34.66155,700——
2004-02-17$13.20$34.79139,800——
2004-02-13$12.93$34.09210,000——
2004-02-12$13.17$34.70115,800——
2004-02-11$13.33$35.14123,000——
2004-02-10$13.30$35.06230,100——
2004-02-09$13.17$34.71206,100——
2004-02-06$13.20$34.78594,900——
2004-02-05$12.60$33.21208,200——
2004-02-04$12.59$33.18203,400——
2004-02-03$12.94$34.1178,300——
2004-02-02$12.92$34.06135,300——
2004-01-30$12.86$33.90188,400——
2004-01-29$12.86$33.89160,200——
2004-01-28$12.80$33.74184,800——
2004-01-27$12.93$34.09167,700——
2004-01-26$13.09$34.50156,000——
2004-01-23$12.97$34.18348,000——
2004-01-22$12.86$33.90104,700——
2004-01-21$12.97$34.18121,500——
2004-01-20$13.01$34.30172,500——
2004-01-16$12.80$33.75110,700——
2004-01-15$12.93$34.09120,300——
2004-01-14$13.05$34.40152,700——
2004-01-13$12.87$33.91194,700——
2004-01-12$12.89$33.97159,900——
2004-01-09$12.71$33.50126,300——
2004-01-08$12.83$33.83161,700——
2004-01-07$12.80$33.73200,400——
2004-01-06$12.67$33.40182,400——
2004-01-05$12.89$33.97116,100——
2004-01-02$12.93$34.0798,700——