NYSE:NL | Historical Stock Price | NLI HOLDINGS, 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

$2.12$4.69$10.36$22.92$50.68$112.081980-03-172026-08-27

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$22.10$85.2819,100——
2004-12-30$22.10$85.2820,400——
2004-12-29$22.29$86.0115,400——
2004-12-28$22.35$86.2532,600——
2004-12-27$22.00$84.8927,700——
2004-12-23$22.10$85.2832,900——
2004-12-22$21.80$84.1235,700——
2004-12-21$22.00$84.8937,300——
2004-12-20$21.93$84.6245,500——
2004-12-17$22.15$85.4740,800——
2004-12-16$22.65$87.40280,700——
2004-12-15$22.54$86.9863,800——
2004-12-14$21.85$84.3246,600——
2004-12-13$21.54$83.1216,600——
2004-12-10$21.15$81.6117,100——
2004-12-09$21.28$82.1221,200——
2004-12-08$21.69$82.9329,000——
2004-12-07$21.31$81.4752,900——
2004-12-06$21.62$82.6651,600——
2004-12-03$22.15$84.6933,000——
2004-12-02$22.35$85.4538,700——
2004-12-01$23.10$88.3266,900——
2004-11-30$22.59$86.3749,000——
2004-11-29$22.01$84.1551,800——
2004-11-26$21.70$82.966,800——
2004-11-24$21.39$81.7827,700——
2004-11-23$20.80$79.5230,400——
2004-11-22$20.75$79.3367,300——
2004-11-19$20.56$78.6130,000——
2004-11-18$20.46$78.2227,200——
2004-11-17$20.46$78.2252,600——
2004-11-16$20.47$78.2641,600——
2004-11-15$20.15$77.0440,600——
2004-11-12$20.22$77.3171,700——
2004-11-11$19.95$76.2743,900——
2004-11-10$19.66$75.1750,600——
2004-11-09$19.80$75.7059,900——
2004-11-08$20.21$77.2723,000——
2004-11-05$20.37$77.8822,500——
2004-11-04$20.46$78.2249,600——
2004-11-03$20.36$77.8449,600——
2004-11-02$19.60$74.9424,100——
2004-11-01$19.99$76.4333,900——
2004-10-29$19.95$76.2730,300——
2004-10-28$19.50$74.5527,300——
2004-10-27$19.57$74.8251,600——
2004-10-26$19.73$75.4351,400——
2004-10-25$19.73$75.4391,700——
2004-10-22$19.61$74.9754,200——
2004-10-21$19.78$75.6264,400——
2004-10-20$19.68$75.2468,600——
2004-10-19$19.46$74.4092,000——
2004-10-18$19.48$74.48236,500——
2004-10-15$19.60$74.9431,700——
2004-10-14$18.97$72.5326,800——
2004-10-13$19.03$72.7639,300——
2004-10-12$19.18$73.3358,800——
2004-10-11$19.36$74.0239,400——
2004-10-08$19.60$74.9457,500——
2004-10-07$20.07$76.7392,900——
2004-10-06$19.37$74.0652,400——
2004-10-05$18.97$72.5382,500——
2004-10-04$20.10$76.8588,600——
2004-10-01$18.78$71.8037,000——
2004-09-30$18.31$70.0080,000——
2004-09-29$19.47$74.4496,500——
2004-09-28$17.16$65.6127,400——
2004-09-27$17.04$65.1542,700——
2004-09-24$17.20$65.7625,600——
2004-09-23$16.91$64.6525,800——
2004-09-22$17.28$66.0733,700——
2004-09-21$17.05$65.1924,600——
2004-09-20$17.14$65.5334,000——
2004-09-17$17.25$65.9560,300——
2004-09-16$16.51$63.1222,800——
2004-09-15$16.36$62.5522,800——
2004-09-14$16.10$61.5530,200——
2004-09-13$16.24$62.0923,500——
2004-09-10$16.28$62.2464,700——
2004-09-09$15.96$61.0245,500——
2004-09-08$15.66$59.1141,000——
2004-09-07$16.41$61.9464,700——
2004-09-03$15.73$59.3767,800——
2004-09-02$15.29$57.7149,700——
2004-09-01$14.73$55.6042,300——
2004-08-31$14.46$54.5811,800——
2004-08-30$14.18$53.5216,500——
2004-08-27$14.19$53.5612,800——
2004-08-26$14.40$54.3535,400——
2004-08-25$14.34$54.1320,300——
2004-08-24$14.23$53.7116,700——
2004-08-23$14.15$53.4117,000——
2004-08-20$13.94$52.6224,600——
2004-08-19$13.76$51.9416,000——
2004-08-18$13.34$50.3547,700——
2004-08-17$13.41$50.6223,900——
2004-08-16$13.17$49.7131,700——
2004-08-13$13.11$49.4817,400——
2004-08-12$12.80$48.3151,100——
2004-08-11$13.37$50.4618,700——
2004-08-10$12.92$48.7718,900——
2004-08-09$13.12$49.5225,900——
2004-08-06$12.72$48.0129,400——
2004-08-05$12.85$48.5018,900——
2004-08-04$13.30$50.2015,100——
2004-08-03$13.21$49.8622,300——
2004-08-02$13.38$50.5017,100——
2004-07-30$13.06$49.2918,000——
2004-07-29$13.25$50.0149,300——
2004-07-28$12.96$48.9216,400——
2004-07-27$12.86$48.54154,900——
2004-07-26$12.82$48.3928,400——
2004-07-23$12.32$46.5030,200——
2004-07-22$12.86$48.5436,200——
2004-07-21$13.53$51.0723,500——
2004-07-20$13.75$51.9015,900——
2004-07-19$13.73$51.8229,100——
2004-07-16$13.56$51.1824,700——
2004-07-15$13.51$50.9910,800——
2004-07-14$13.63$51.4514,900——
2004-07-13$13.92$52.549,000——
2004-07-12$13.81$52.1329,400——
2004-07-09$13.72$51.7926,200——
2004-07-08$12.94$48.8429,400——
2004-07-07$13.46$50.8014,800——
2004-07-06$13.49$50.9224,200——
2004-07-02$13.54$51.1119,600——
2004-07-01$14.00$52.8414,100——
2004-06-30$14.50$54.7345,300——
2004-06-29$13.55$51.1431,700——
2004-06-28$13.43$50.6934,600——
2004-06-25$13.70$51.7138,800——
2004-06-24$13.66$51.5624,800——
2004-06-23$13.55$51.1427,400——
2004-06-22$13.05$49.2619,300——
2004-06-21$13.25$50.0120,400——
2004-06-18$13.30$50.2031,100——
2004-06-17$13.10$49.4513,700——
2004-06-16$13.15$49.6312,200——
2004-06-15$13.24$49.9742,100——
2004-06-14$12.75$48.1244,300——
2004-06-10$13.15$49.6330,800——
2004-06-09$13.10$49.4519,800——
2004-06-08$13.42$49.9029,900——
2004-06-07$13.23$49.1930,900——
2004-06-04$12.79$47.5638,600——
2004-06-03$12.35$45.9225,600——
2004-06-02$12.65$47.0410,500——
2004-06-01$12.41$46.1422,000——
2004-05-28$12.50$46.4835,100——
2004-05-27$12.21$45.4037,000——
2004-05-26$12.01$44.6634,100——
2004-05-25$12.36$45.9657,800——
2004-05-24$11.40$42.3957,200——
2004-05-21$11.39$42.3550,800——
2004-05-20$11.41$42.4267,500——
2004-05-19$11.02$40.9753,400——
2004-05-18$11.37$42.2887,400——
2004-05-17$11.00$40.90347,000——
2004-05-14$11.74$43.6517,100——
2004-05-13$12.15$45.1822,000——
2004-05-12$12.40$46.1131,400——
2004-05-11$12.45$46.2974,800——
2004-05-10$11.77$43.7629,200——
2004-05-07$12.03$44.7366,200——
2004-05-06$12.85$47.7863,200——
2004-05-05$13.08$48.6314,800——
2004-05-04$13.25$49.2718,900——
2004-05-03$13.38$49.7538,300——
2004-04-30$13.01$48.3751,300——
2004-04-29$13.22$49.1550,900——
2004-04-28$13.29$49.4170,200——
2004-04-27$14.68$54.5830,400——
2004-04-26$14.55$54.1021,500——
2004-04-23$14.30$53.1773,700——
2004-04-22$15.15$56.3349,500——
2004-04-21$14.52$53.9933,700——
2004-04-20$14.85$55.2239,800——
2004-04-19$14.86$55.2514,200——
2004-04-16$15.00$55.7734,900——
2004-04-15$14.69$54.6237,500——
2004-04-14$14.39$53.5061,000——
2004-04-13$14.91$55.4479,900——
2004-04-12$14.95$55.5917,500——
2004-04-08$14.75$54.8446,000——
2004-04-07$14.90$55.4056,500——
2004-04-06$14.90$55.4022,500——
2004-04-05$15.10$56.1442,800——
2004-04-02$14.91$55.4430,800——
2004-04-01$14.94$55.55118,400——
2004-03-31$13.90$51.6853,700——
2004-03-30$14.03$52.1735,000——
2004-03-29$14.58$54.2152,300——
2004-03-26$13.81$51.3542,400——
2004-03-25$13.63$50.6862,200——
2004-03-24$12.97$48.2244,900——
2004-03-23$13.20$49.0818,300——
2004-03-22$13.49$50.1642,300——
2004-03-19$14.02$52.1327,000——
2004-03-18$14.00$52.0534,200——
2004-03-17$14.52$53.9925,700——
2004-03-16$14.01$52.0965,500——
2004-03-15$13.99$52.0237,700——
2004-03-12$14.70$54.6636,100——
2004-03-11$14.05$52.2452,200——
2004-03-10$14.50$53.9150,800——
2004-03-09$14.77$54.9258,600——
2004-03-08$15.01$55.07696,100——
2004-03-05$15.00$55.0336,000——
2004-03-04$14.65$53.7528,800——
2004-03-03$15.00$55.0393,900——
2004-03-02$14.82$54.3756,900——
2004-03-01$15.25$55.9539,500——
2004-02-27$15.03$55.1451,700——
2004-02-26$14.80$54.3065,900——
2004-02-25$15.06$55.2568,700——
2004-02-24$14.72$54.00104,800——
2004-02-23$13.56$49.7579,100——
2004-02-20$14.65$53.7534,300——
2004-02-19$14.54$53.3430,900——
2004-02-18$14.25$52.2839,400——
2004-02-17$14.85$54.4864,800——
2004-02-13$14.20$52.0937,500——
2004-02-12$14.49$53.1629,900——
2004-02-11$14.71$53.9793,200——
2004-02-10$14.45$53.0169,700——
2004-02-09$13.98$51.2948,100——
2004-02-06$14.42$52.9091,400——
2004-02-05$13.13$48.1746,600——
2004-02-04$12.86$47.1886,900——
2004-02-03$13.50$49.5321,100——
2004-02-02$13.39$49.1246,600——
2004-01-30$13.55$49.7190,300——
2004-01-29$13.20$48.4351,800——
2004-01-28$13.53$49.6464,600——
2004-01-27$13.65$50.0861,700——
2004-01-26$13.74$50.4172,000——
2004-01-23$12.91$47.3662,100——
2004-01-22$13.73$50.3774,100——
2004-01-21$13.62$49.97155,900——
2004-01-20$13.40$49.1668,700——
2004-01-16$13.40$49.1692,900——
2004-01-15$13.05$47.8867,100——
2004-01-14$13.23$48.5496,100——
2004-01-13$13.46$49.3863,200——
2004-01-12$13.34$48.9482,700——
2004-01-09$13.57$49.7858,000——
2004-01-08$13.94$51.14139,700——
2004-01-07$12.82$47.0379,300——
2004-01-06$12.83$47.0791,500——
2004-01-05$12.70$46.5971,000——
2004-01-02$12.05$44.2154,000——