NYSE:NYT | Historical Stock Price | NEW YORK TIMES CO

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
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

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

$0.55$1.71$5.30$16.38$50.66$156.651973-05-032026-08-27

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

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.82$2.8233,600——
1980-12-30$2.79$2.7943,200——
1980-12-29$2.81$2.8160,000——
1980-12-26$2.82$2.8257,600——
1980-12-24$2.82$2.8220,400——
1980-12-23$2.81$2.8152,800——
1980-12-22$2.84$2.8420,400——
1980-12-19$2.82$2.8214,400——
1980-12-18$2.82$2.826,000——
1980-12-17$2.82$2.8268,400——
1980-12-16$2.81$2.81106,800——
1980-12-15$2.77$2.7716,800——
1980-12-12$2.75$2.7554,000——
1980-12-11$2.77$2.7781,600——
1980-12-10$2.81$2.81135,600——
1980-12-09$2.82$2.8225,200——
1980-12-08$2.84$2.84615,600——
1980-12-05$2.82$2.8273,200——
1980-12-04$2.84$2.84267,600——
1980-12-03$2.84$2.8420,400——
1980-12-02$2.82$2.82763,200——
1980-12-01$2.81$2.8124,000——
1980-11-28$2.82$2.8255,200——
1980-11-26$2.82$2.8266,000——
1980-11-25$2.82$2.8272,000——
1980-11-24$2.82$2.82250,800——
1980-11-21$2.84$2.84421,200——
1980-11-20$2.82$2.8273,200——
1980-11-19$2.81$2.8161,200——
1980-11-18$2.79$2.79122,400——
1980-11-17$2.75$2.7558,800——
1980-11-14$2.75$2.7588,800——
1980-11-13$2.82$2.8281,600——
1980-11-12$2.77$2.7719,200——
1980-11-11$2.77$2.77144,000——
1980-11-10$2.77$2.7754,000——
1980-11-07$2.77$2.77291,600——
1980-11-06$2.88$2.88234,000——
1980-11-05$2.96$2.96584,400——
1980-11-03$3.16$3.164,354,800——
1980-10-31$2.85$2.85256,800——
1980-10-30$2.63$2.63112,800——
1980-10-29$2.60$2.6063,600——
1980-10-28$2.57$2.57368,400——
1980-10-27$2.50$2.50726,000——
1980-10-24$2.49$2.492,400——
1980-10-23$2.47$2.471,022,400——
1980-10-22$2.49$2.4979,200——
1980-10-21$2.50$2.5060,000——
1980-10-20$2.51$2.51187,200——
1980-10-17$2.49$2.4920,400——
1980-10-16$2.51$2.5133,600——
1980-10-15$2.54$2.5436,000——
1980-10-14$2.56$2.5633,600——
1980-10-13$2.54$2.54432,000——
1980-10-10$2.50$2.50741,600——
1980-10-09$2.46$2.46122,400——
1980-10-08$2.50$2.50510,000——
1980-10-07$2.49$2.4988,800——
1980-10-06$2.50$2.50164,400——
1980-10-03$2.50$2.5051,600——
1980-10-02$2.46$2.4667,200——
1980-10-01$2.39$2.3980,400——
1980-09-30$2.34$2.3481,600——
1980-09-29$2.39$2.39129,600——
1980-09-26$2.51$2.5149,200——
1980-09-25$2.49$2.4982,800——
1980-09-24$2.51$2.5133,600——
1980-09-23$2.57$2.57112,800——
1980-09-22$2.57$2.57190,800——
1980-09-19$2.51$2.5139,600——
1980-09-18$2.49$2.4937,200——
1980-09-17$2.51$2.51105,600——
1980-09-16$2.54$2.54518,400——
1980-09-15$2.54$2.5419,200——
1980-09-12$2.51$2.5112,000——
1980-09-11$2.49$2.49100,800——
1980-09-10$2.51$2.5184,000——
1980-09-09$2.42$2.4218,000——
1980-09-08$2.46$2.4675,600——
1980-09-05$2.50$2.50165,600——
1980-09-04$2.51$2.51236,400——
1980-09-03$2.63$2.63253,200——
1980-09-02$2.59$2.5997,200——
1980-08-29$2.52$2.5262,400——
1980-08-28$2.54$2.5442,000——
1980-08-27$2.51$2.5168,400——
1980-08-26$2.50$2.5064,800——
1980-08-25$2.50$2.50140,400——
1980-08-22$2.52$2.52260,400——
1980-08-21$2.60$2.60240,000——
1980-08-20$2.46$2.46240,000——
1980-08-19$2.50$2.50136,800——
1980-08-18$2.50$2.50196,800——
1980-08-15$2.63$2.63476,400——
1980-08-14$2.67$2.67577,200——
1980-08-13$2.50$2.50213,600——
1980-08-12$2.44$2.44392,400——
1980-08-11$2.46$2.46147,600——
1980-08-08$2.51$2.51660,000——
1980-08-07$2.42$2.42952,800——
1980-08-06$2.27$2.271,012,800——
1980-08-05$2.25$2.2555,200——
1980-08-04$2.24$2.24138,000——
1980-08-01$2.25$2.25326,400——
1980-07-31$2.17$2.17326,400——
1980-07-30$2.10$2.10818,400——
1980-07-29$1.97$1.9720,400——
1980-07-28$1.96$1.9643,200——
1980-07-25$1.99$1.9949,200——
1980-07-24$1.96$1.9631,200——
1980-07-23$1.96$1.9651,600——
1980-07-22$2.00$2.00181,200——
1980-07-21$2.00$2.00130,800——
1980-07-18$2.01$2.0155,200——
1980-07-17$2.04$2.0456,400——
1980-07-16$1.99$1.9984,000——
1980-07-15$2.02$2.02193,200——
1980-07-14$2.01$2.0138,400——
1980-07-11$2.01$2.0127,600——
1980-07-10$2.02$2.0294,800——
1980-07-09$1.99$1.9918,000——
1980-07-08$1.96$1.9643,200——
1980-07-07$2.04$2.0442,000——
1980-07-03$1.96$1.9613,200——
1980-07-02$1.94$1.9418,000——
1980-07-01$1.92$1.9238,400——
1980-06-30$1.94$1.94302,400——
1980-06-27$2.00$2.007,200——
1980-06-26$2.01$2.0156,400——
1980-06-25$2.01$2.0138,400——
1980-06-24$2.04$2.0416,800——
1980-06-23$1.99$1.9937,200——
1980-06-20$2.00$2.0030,000——
1980-06-19$2.01$2.014,800——
1980-06-18$2.02$2.0226,400——
1980-06-17$2.00$2.0037,200——
1980-06-16$2.00$2.0036,000——
1980-06-13$2.04$2.0434,800——
1980-06-12$2.05$2.0551,600——
1980-06-11$2.01$2.0157,600——
1980-06-10$1.92$1.9248,000——
1980-06-09$1.94$1.9427,600——
1980-06-06$1.96$1.9661,200——
1980-06-05$1.89$1.8931,200——
1980-06-04$1.84$1.8427,600——
1980-06-03$1.88$1.88163,200——
1980-06-02$1.88$1.8869,600——
1980-05-30$1.92$1.9249,200——
1980-05-29$1.91$1.9144,400——
1980-05-28$1.92$1.92126,000——
1980-05-27$1.89$1.89266,400——
1980-05-23$1.80$1.80153,600——
1980-05-22$1.76$1.76147,600——
1980-05-21$1.76$1.7621,600——
1980-05-20$1.76$1.7626,400——
1980-05-19$1.76$1.7674,400——
1980-05-16$1.72$1.7231,200——
1980-05-15$1.74$1.7485,200——
1980-05-14$1.76$1.7679,200——
1980-05-13$1.77$1.7732,400——
1980-05-12$1.72$1.72133,200——
1980-05-09$1.72$1.723,600——
1980-05-08$1.70$1.7018,000——
1980-05-07$1.69$1.6937,200——
1980-05-06$1.70$1.7014,400——
1980-05-05$1.72$1.7213,200——
1980-05-02$1.74$1.7431,200——
1980-05-01$1.75$1.7594,800——
1980-04-30$1.74$1.7461,200——
1980-04-29$1.70$1.7016,800——
1980-04-28$1.67$1.6716,800——
1980-04-25$1.67$1.6727,600——
1980-04-24$1.67$1.67121,200——
1980-04-23$1.64$1.64366,000——
1980-04-22$1.64$1.64190,800——
1980-04-21$1.55$1.5528,800——
1980-04-18$1.59$1.59914,400——
1980-04-17$1.55$1.55340,800——
1980-04-16$1.52$1.526,000——
1980-04-15$1.54$1.5416,800——
1980-04-14$1.55$1.5526,400——
1980-04-11$1.63$1.6337,200——
1980-04-10$1.63$1.63620,400——
1980-04-09$1.60$1.6021,600——
1980-04-08$1.54$1.5467,200——
1980-04-07$1.57$1.5734,800——
1980-04-03$1.54$1.5430,000——
1980-04-02$1.60$1.6051,600——
1980-04-01$1.64$1.648,400——
1980-03-31$1.66$1.6657,600——
1980-03-28$1.57$1.5750,400——
1980-03-27$1.51$1.51182,400——
1980-03-26$1.64$1.6452,800——
1980-03-25$1.55$1.5562,400——
1980-03-24$1.51$1.51102,000——
1980-03-21$1.63$1.63103,200——
1980-03-20$1.67$1.6742,000——
1980-03-19$1.70$1.70218,400——
1980-03-18$1.64$1.6422,800——
1980-03-17$1.64$1.6463,600——
1980-03-14$1.67$1.6740,800——
1980-03-13$1.67$1.67115,200——
1980-03-12$1.64$1.6442,000——
1980-03-11$1.67$1.6737,200——
1980-03-10$1.67$1.6778,000——
1980-03-07$1.74$1.7425,200——
1980-03-06$1.76$1.7643,200——
1980-03-05$1.79$1.79315,600——
1980-03-04$1.85$1.8524,000——
1980-03-03$1.85$1.8536,000——
1980-02-29$1.84$1.844,800——
1980-02-28$1.82$1.8240,800——
1980-02-27$1.85$1.8552,800——
1980-02-26$1.84$1.8416,800——
1980-02-25$1.82$1.8252,800——
1980-02-22$1.85$1.8574,400——
1980-02-21$1.92$1.92154,800——
1980-02-20$1.94$1.94624,000——
1980-02-19$1.94$1.9467,200——
1980-02-15$1.97$1.9730,000——
1980-02-14$1.97$1.97158,400——
1980-02-13$1.99$1.99343,200——
1980-02-12$1.96$1.96334,800——
1980-02-11$1.96$1.96133,200——
1980-02-08$1.96$1.96117,600——
1980-02-07$1.97$1.9720,400——
1980-02-06$1.94$1.949,600——
1980-02-05$1.94$1.94169,200——
1980-02-04$1.91$1.91564,000——
1980-02-01$1.89$1.8910,800——
1980-01-31$1.96$1.96122,400——
1980-01-30$1.88$1.8880,400——
1980-01-29$1.85$1.85146,400——
1980-01-28$1.91$1.9145,600——
1980-01-25$1.96$1.96171,600——
1980-01-24$1.99$1.99120,000——
1980-01-23$1.89$1.8925,200——
1980-01-22$1.82$1.8275,600——
1980-01-21$1.91$1.9137,200——
1980-01-18$1.94$1.9410,800——
1980-01-17$1.97$1.9769,600——
1980-01-16$1.99$1.9969,600——
1980-01-15$1.94$1.9445,600——
1980-01-14$1.99$1.9925,200——
1980-01-11$1.97$1.9725,200——
1980-01-10$2.00$2.0061,200——
1980-01-09$1.96$1.9631,200——
1980-01-08$2.00$2.00147,600——
1980-01-07$1.76$1.76126,000——
1980-01-04$1.85$1.8551,600——
1980-01-03$1.89$1.8957,600——
1980-01-02$1.92$1.9228,800——