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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$34.69$43.25237,400——
1998-12-30$34.88$43.48247,300——
1998-12-29$35.94$44.81271,900——
1998-12-28$34.63$43.17280,600——
1998-12-24$35.31$44.03201,100——
1998-12-23$35.38$44.11370,300——
1998-12-22$35.00$43.64418,300——
1998-12-21$34.00$42.39480,500——
1998-12-18$34.94$43.56486,700——
1998-12-17$34.75$43.33308,800——
1998-12-16$33.94$42.31533,500——
1998-12-15$34.50$43.021,022,200——
1998-12-14$33.25$41.46523,200——
1998-12-11$33.25$41.46826,600——
1998-12-10$33.75$42.08922,400——
1998-12-09$33.94$42.31444,700——
1998-12-08$32.94$41.07338,200——
1998-12-07$32.63$40.68379,300——
1998-12-04$32.13$40.05249,300——
1998-12-03$30.69$38.26226,700——
1998-12-02$31.06$38.73230,300——
1998-12-01$31.00$38.65499,300——
1998-11-30$31.06$38.73298,900——
1998-11-27$32.00$39.90115,600——
1998-11-25$32.13$39.94215,000——
1998-11-24$32.31$40.17358,900——
1998-11-23$32.00$39.78323,300——
1998-11-20$31.50$39.16303,000——
1998-11-19$31.94$39.70727,300——
1998-11-18$29.75$36.98495,300——
1998-11-17$28.88$35.90495,700——
1998-11-16$28.56$35.51545,200——
1998-11-13$29.06$36.13311,600——
1998-11-12$28.88$35.90369,900——
1998-11-11$29.13$36.21254,900——
1998-11-10$29.38$36.52332,700——
1998-11-09$30.44$37.84223,400——
1998-11-06$31.00$38.54379,600——
1998-11-05$30.63$38.07425,400——
1998-11-04$28.88$35.90421,300——
1998-11-03$29.50$36.67509,800——
1998-11-02$29.81$37.06479,400——
1998-10-30$28.25$35.12340,700——
1998-10-29$27.19$33.80602,300——
1998-10-28$26.31$32.71638,700——
1998-10-27$28.00$34.81432,400——
1998-10-26$28.19$35.04277,300——
1998-10-23$28.00$34.81326,600——
1998-10-22$28.00$34.81524,600——
1998-10-21$27.81$34.57569,500——
1998-10-20$26.88$33.41630,000——
1998-10-19$26.38$32.79666,600——
1998-10-16$24.88$30.92856,100——
1998-10-15$24.31$30.222,202,400——
1998-10-14$22.25$27.66854,000——
1998-10-13$22.81$28.36806,400——
1998-10-12$23.00$28.59540,000——
1998-10-09$22.63$28.13809,700——
1998-10-08$21.00$26.111,817,600——
1998-10-07$23.56$29.291,199,400——
1998-10-06$24.69$30.69533,600——
1998-10-05$24.19$30.07597,100——
1998-10-02$24.56$30.531,318,400——
1998-10-01$24.94$31.001,820,600——
1998-09-30$27.50$34.19668,400——
1998-09-29$28.56$35.51488,600——
1998-09-28$28.50$35.431,116,000——
1998-09-25$26.94$33.49694,600——
1998-09-24$27.25$33.881,010,400——
1998-09-23$27.63$34.34758,800——
1998-09-22$27.19$33.80831,000——
1998-09-21$27.88$34.65653,400——
1998-09-18$29.19$36.28769,900——
1998-09-17$29.19$36.28465,500——
1998-09-16$29.94$37.22398,100——
1998-09-15$29.56$36.75302,200——
1998-09-14$28.69$35.66256,200——
1998-09-11$28.13$34.96236,500——
1998-09-10$27.69$34.42594,800——
1998-09-09$29.44$36.59263,800——
1998-09-08$29.88$37.14228,600——
1998-09-04$29.00$36.05299,500——
1998-09-03$28.38$35.27436,800——
1998-09-02$28.31$35.20830,300——
1998-09-01$28.88$35.90740,500——
1998-08-31$29.00$36.05664,100——
1998-08-28$29.63$36.83357,800——
1998-08-27$29.94$37.10586,200——
1998-08-26$30.63$37.95698,900——
1998-08-25$31.38$38.88529,600——
1998-08-24$31.13$38.57810,900——
1998-08-21$30.69$38.03532,800——
1998-08-20$31.50$39.03848,200——
1998-08-19$30.75$38.101,053,500——
1998-08-18$30.94$38.34739,000——
1998-08-17$31.50$39.03295,800——
1998-08-14$32.00$39.65245,500——
1998-08-13$32.06$39.73463,300——
1998-08-12$31.56$39.11319,000——
1998-08-11$30.44$37.72839,700——
1998-08-10$31.25$38.72322,000——
1998-08-07$31.88$39.50444,000——
1998-08-06$31.44$38.96461,500——
1998-08-05$31.00$38.41507,900——
1998-08-04$30.75$38.10594,800——
1998-08-03$31.75$39.34615,100——
1998-07-31$30.75$38.10734,300——
1998-07-30$32.38$40.12403,900——
1998-07-29$32.88$40.74526,000——
1998-07-28$33.00$40.89425,100——
1998-07-27$33.94$42.05275,000——
1998-07-24$34.69$42.98353,400——
1998-07-23$34.81$43.14984,800——
1998-07-22$34.19$42.36758,100——
1998-07-21$36.50$45.23481,100——
1998-07-20$36.56$45.31679,000——
1998-07-17$36.50$45.23885,400——
1998-07-16$36.69$45.461,452,700——
1998-07-15$39.56$49.03206,000——
1998-07-14$40.50$50.19178,300——
1998-07-13$39.63$49.10264,000——
1998-07-10$39.50$48.95230,600——
1998-07-09$39.94$49.49172,300——
1998-07-08$40.00$49.57290,000——
1998-07-07$40.00$49.57417,100——
1998-07-06$39.81$49.33278,400——
1998-07-02$39.63$49.10186,900——
1998-07-01$39.56$49.03220,000——
1998-06-30$39.63$49.10584,800——
1998-06-29$38.66$47.90309,000——
1998-06-26$38.56$47.79291,400——
1998-06-25$37.56$46.55467,800——
1998-06-24$37.94$47.01479,600——
1998-06-23$37.81$46.86709,200——
1998-06-22$36.31$45.00407,200——
1998-06-19$36.47$45.19450,200——
1998-06-18$36.47$45.19842,200——
1998-06-17$36.81$45.62765,800——
1998-06-16$35.75$44.30565,200——
1998-06-15$35.75$44.30289,800——
1998-06-12$35.88$44.34752,400——
1998-06-11$35.88$44.34420,600——
1998-06-10$36.00$44.49552,800——
1998-06-09$35.94$44.42665,600——
1998-06-08$36.91$45.61230,400——
1998-06-05$37.06$45.81261,400——
1998-06-04$36.44$45.03228,000——
1998-06-03$36.34$44.92351,200——
1998-06-02$36.16$44.69501,600——
1998-06-01$35.97$44.45730,400——
1998-05-29$35.25$43.57344,800——
1998-05-28$35.84$44.30314,600——
1998-05-27$35.69$44.11351,400——
1998-05-26$35.97$44.45345,200——
1998-05-22$36.72$45.38291,600——
1998-05-21$36.47$45.07476,600——
1998-05-20$36.56$45.19354,200——
1998-05-19$35.56$43.95178,000——
1998-05-18$35.22$43.53505,600——
1998-05-15$35.06$43.33420,400——
1998-05-14$35.44$43.80475,200——
1998-05-13$35.47$43.842,506,800——
1998-05-12$36.03$44.53214,800——
1998-05-11$36.59$45.23302,800——
1998-05-08$36.25$44.80321,600——
1998-05-07$35.56$43.95205,800——
1998-05-06$35.88$44.34294,800——
1998-05-05$35.63$44.03279,200——
1998-05-04$36.13$44.65305,600——
1998-05-01$35.72$44.14698,400——
1998-04-30$35.47$43.84595,600——
1998-04-29$35.00$43.26566,600——
1998-04-28$34.84$43.06410,000——
1998-04-27$34.44$42.56347,600——
1998-04-24$35.03$43.30348,800——
1998-04-23$35.78$44.22301,800——
1998-04-22$36.63$45.26866,200——
1998-04-21$36.56$45.19399,000——
1998-04-20$36.53$45.15305,200——
1998-04-17$36.31$44.88814,000——
1998-04-16$36.25$44.80496,000——
1998-04-15$36.03$44.53900,400——
1998-04-14$35.06$43.33323,400——
1998-04-13$35.16$43.45439,200——
1998-04-09$35.34$43.68195,000——
1998-04-08$35.09$43.37572,400——
1998-04-07$35.28$43.60541,200——
1998-04-06$35.34$43.68253,000——
1998-04-03$36.00$44.49608,600——
1998-04-02$35.97$44.45536,800——
1998-04-01$35.50$43.87792,400——
1998-03-31$35.00$43.26930,200——
1998-03-30$33.59$41.52694,800——
1998-03-27$33.50$41.40951,000——
1998-03-26$32.78$40.51618,200——
1998-03-25$32.34$39.971,151,600——
1998-03-24$32.50$40.171,443,800——
1998-03-23$32.25$39.86526,400——
1998-03-20$33.00$40.78740,800——
1998-03-19$32.53$40.21350,400——
1998-03-18$32.94$40.71436,600——
1998-03-17$32.69$40.40586,800——
1998-03-16$32.72$40.441,133,800——
1998-03-13$32.16$39.74135,800——
1998-03-12$32.31$39.94625,000——
1998-03-11$32.25$39.86371,400——
1998-03-10$32.53$40.21261,800——
1998-03-09$32.47$40.13348,800——
1998-03-06$32.25$39.86352,400——
1998-03-05$31.81$39.32508,800——
1998-03-04$31.84$39.36944,400——
1998-03-03$31.94$39.47975,200——
1998-03-02$32.13$39.70597,000——
1998-02-27$32.72$40.44671,400——
1998-02-26$32.47$40.021,669,400——
1998-02-25$33.00$40.68393,800——
1998-02-24$33.50$41.29341,800——
1998-02-23$33.63$41.45172,000——
1998-02-20$33.75$41.60404,000——
1998-02-19$33.66$41.49201,600——
1998-02-18$34.13$42.06491,400——
1998-02-17$33.47$41.26561,400——
1998-02-13$33.34$41.10243,600——
1998-02-12$33.47$41.26134,400——
1998-02-11$33.16$40.87208,800——
1998-02-10$33.28$41.02172,600——
1998-02-09$33.00$40.68202,600——
1998-02-06$33.22$40.95346,000——
1998-02-05$32.59$40.18503,200——
1998-02-04$33.41$41.18413,200——
1998-02-03$33.25$40.99594,600——
1998-02-02$33.03$40.72904,600——
1998-01-30$32.53$40.10630,600——
1998-01-29$32.38$39.91524,200——
1998-01-28$32.47$40.02694,600——
1998-01-27$32.19$39.68532,000——
1998-01-26$32.25$39.75880,200——
1998-01-23$32.47$40.02705,800——
1998-01-22$32.75$40.37880,000——
1998-01-21$33.47$41.26552,600——
1998-01-20$34.00$41.91980,400——
1998-01-16$32.81$40.45841,200——
1998-01-15$32.47$40.02271,800——
1998-01-14$32.84$40.49405,400——
1998-01-13$32.41$39.95386,400——
1998-01-12$32.31$39.83391,000——
1998-01-09$32.28$39.79898,000——
1998-01-08$33.00$40.68672,600——
1998-01-07$32.81$40.451,008,200——
1998-01-06$32.88$40.52923,200——
1998-01-05$32.31$39.83394,000——
1998-01-02$32.72$40.33182,600——