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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$49.13$61.95133,900——
1999-12-30$48.88$61.64200,000——
1999-12-29$48.38$61.01351,500——
1999-12-28$49.19$62.03387,900——
1999-12-27$47.00$59.27264,200——
1999-12-23$46.88$59.12319,400——
1999-12-22$46.00$58.01475,800——
1999-12-21$47.38$59.75428,500——
1999-12-20$46.56$58.72797,100——
1999-12-17$47.63$60.06762,400——
1999-12-16$48.25$60.85793,900——
1999-12-15$48.56$61.24691,100——
1999-12-14$48.75$61.48798,200——
1999-12-13$45.98$57.99703,800——
1999-12-10$46.44$58.56613,800——
1999-12-09$46.63$58.80819,200——
1999-12-08$45.88$57.861,010,100——
1999-12-07$41.75$52.65311,800——
1999-12-06$41.31$52.10339,900——
1999-12-03$41.44$52.26541,700——
1999-12-02$41.00$51.71615,800——
1999-12-01$39.77$50.15553,600——
1999-11-30$38.44$48.481,790,900——
1999-11-29$38.06$48.00346,700——
1999-11-26$38.38$48.26110,200——
1999-11-24$38.44$48.34463,900——
1999-11-23$39.31$49.44521,800——
1999-11-22$40.19$50.54679,900——
1999-11-19$40.31$50.70395,800——
1999-11-18$40.00$50.31545,900——
1999-11-17$39.00$49.051,339,000——
1999-11-16$38.00$47.79506,300——
1999-11-15$38.00$47.79590,500——
1999-11-12$38.69$48.66244,100——
1999-11-11$39.13$49.21387,700——
1999-11-10$40.50$50.94513,500——
1999-11-09$39.69$49.91713,600——
1999-11-08$39.81$50.07472,300——
1999-11-05$39.44$49.60325,300——
1999-11-04$38.00$47.79538,900——
1999-11-03$38.00$47.79632,300——
1999-11-02$39.19$49.29385,300——
1999-11-01$40.13$50.47585,900——
1999-10-29$40.25$50.62597,000——
1999-10-28$40.56$51.02467,700——
1999-10-27$38.94$48.97413,800——
1999-10-26$39.00$49.05572,300——
1999-10-25$39.00$49.05409,800——
1999-10-22$39.31$49.44753,400——
1999-10-21$40.00$50.31451,900——
1999-10-20$40.06$50.39571,600——
1999-10-19$38.81$48.81553,500——
1999-10-18$38.44$48.34585,400——
1999-10-15$39.00$49.05663,800——
1999-10-14$40.44$50.86657,000——
1999-10-13$41.00$51.57533,200——
1999-10-12$42.06$52.90739,500——
1999-10-11$43.00$54.08667,700——
1999-10-08$42.06$52.90450,200——
1999-10-07$40.63$51.09630,700——
1999-10-06$40.38$50.78588,300——
1999-10-05$40.00$50.31334,100——
1999-10-04$39.94$50.23399,900——
1999-10-01$39.13$49.21240,400——
1999-09-30$37.50$47.16371,900——
1999-09-29$38.25$48.11349,600——
1999-09-28$38.06$47.87237,600——
1999-09-27$38.81$48.81300,100——
1999-09-24$38.44$48.34422,100——
1999-09-23$39.44$49.60320,700——
1999-09-22$39.50$49.68206,300——
1999-09-21$39.63$49.84414,600——
1999-09-20$39.69$49.91247,600——
1999-09-17$40.50$50.94359,700——
1999-09-16$40.38$50.78348,500——
1999-09-15$40.75$51.25435,600——
1999-09-14$39.38$49.52193,300——
1999-09-13$40.13$50.47115,200——
1999-09-10$40.25$50.62262,700——
1999-09-09$39.69$49.91265,200——
1999-09-08$39.25$49.36456,400——
1999-09-07$39.63$49.84245,800——
1999-09-03$40.13$50.47335,500——
1999-09-02$38.44$48.34207,500——
1999-09-01$38.94$48.97293,200——
1999-08-31$39.06$49.13532,500——
1999-08-30$37.69$47.40216,300——
1999-08-27$38.75$48.60250,400——
1999-08-26$38.69$48.53315,400——
1999-08-25$38.19$47.90373,100——
1999-08-24$38.06$47.74240,000——
1999-08-23$38.50$48.29587,800——
1999-08-20$37.44$46.96279,700——
1999-08-19$37.50$47.04280,200——
1999-08-18$37.50$47.04301,500——
1999-08-17$37.50$47.04351,400——
1999-08-16$36.81$46.17293,700——
1999-08-13$37.19$46.64291,400——
1999-08-12$37.13$46.57331,300——
1999-08-11$36.94$46.33221,400——
1999-08-10$36.56$45.86303,400——
1999-08-09$37.00$46.41258,900——
1999-08-06$37.31$46.80617,100——
1999-08-05$38.25$47.98534,300——
1999-08-04$38.31$48.05559,000——
1999-08-03$38.88$48.76424,100——
1999-08-02$39.13$49.07205,200——
1999-07-30$39.31$49.31255,600——
1999-07-29$39.25$49.23306,400——
1999-07-28$39.50$49.54465,900——
1999-07-27$38.88$48.76707,700——
1999-07-26$39.50$49.54269,900——
1999-07-23$38.50$48.29289,900——
1999-07-22$39.00$48.92261,800——
1999-07-21$39.63$49.70214,900——
1999-07-20$40.00$50.17363,900——
1999-07-19$40.31$50.56417,000——
1999-07-16$40.19$50.41353,100——
1999-07-15$39.00$48.92570,000——
1999-07-14$39.25$49.23202,700——
1999-07-13$39.63$49.70844,500——
1999-07-12$38.75$48.60797,600——
1999-07-09$39.69$49.78695,600——
1999-07-08$38.94$48.84396,400——
1999-07-07$38.75$48.60143,400——
1999-07-06$38.56$48.37565,500——
1999-07-02$38.50$48.29315,600——
1999-07-01$39.06$49.00439,000——
1999-06-30$36.81$46.17525,100——
1999-06-29$37.63$47.19230,700——
1999-06-28$37.56$47.11447,400——
1999-06-25$36.81$46.17185,400——
1999-06-24$36.81$46.17298,200——
1999-06-23$37.50$47.04324,500——
1999-06-22$37.88$47.51390,500——
1999-06-21$38.00$47.661,036,100——
1999-06-18$38.50$48.291,052,100——
1999-06-17$36.38$45.62364,200——
1999-06-16$36.25$45.47662,200——
1999-06-15$35.88$45.00409,700——
1999-06-14$35.63$44.68382,100——
1999-06-11$34.50$43.27314,700——
1999-06-10$34.69$43.51289,800——
1999-06-09$35.75$44.84390,700——
1999-06-08$35.06$43.98161,700——
1999-06-07$35.06$43.98187,500——
1999-06-04$35.00$43.90216,500——
1999-06-03$33.94$42.57240,800——
1999-06-02$34.69$43.51205,800——
1999-06-01$34.44$43.19278,600——
1999-05-28$34.13$42.80192,500——
1999-05-27$33.63$42.18232,200——
1999-05-26$34.31$42.91378,800——
1999-05-25$34.63$43.30260,700——
1999-05-24$34.75$43.45371,500——
1999-05-21$35.06$43.84338,800——
1999-05-20$34.13$42.67587,700——
1999-05-19$34.81$43.53454,000——
1999-05-18$34.25$42.83399,300——
1999-05-17$34.56$43.22205,200——
1999-05-14$34.19$42.75316,500——
1999-05-13$34.94$43.69294,600——
1999-05-12$35.13$43.92346,600——
1999-05-11$34.31$42.91637,500——
1999-05-10$34.69$43.37406,400——
1999-05-07$35.38$44.23327,600——
1999-05-06$34.88$43.61372,300——
1999-05-05$34.81$43.53180,600——
1999-05-04$34.38$42.98325,800——
1999-05-03$35.63$44.55472,200——
1999-04-30$34.50$43.14812,000——
1999-04-29$35.00$43.77703,700——
1999-04-28$35.00$43.77515,200——
1999-04-27$35.00$43.77860,000——
1999-04-26$34.88$43.61308,100——
1999-04-23$34.56$43.22737,200——
1999-04-22$33.50$41.89638,000——
1999-04-21$32.81$41.03656,100——
1999-04-20$32.69$40.87990,500——
1999-04-19$34.13$42.671,003,000——
1999-04-16$32.50$40.64847,200——
1999-04-15$32.88$41.111,800,500——
1999-04-14$31.25$39.081,436,200——
1999-04-13$29.94$37.44921,000——
1999-04-12$28.38$35.48498,100——
1999-04-09$28.25$35.33482,400——
1999-04-08$28.25$35.331,430,100——
1999-04-07$27.06$33.841,295,200——
1999-04-06$26.94$33.681,382,000——
1999-04-05$27.38$34.231,611,500——
1999-04-01$28.19$35.25621,200——
1999-03-31$28.50$35.64418,700——
1999-03-30$29.25$36.58272,200——
1999-03-29$29.69$37.12467,400——
1999-03-26$29.31$36.65383,000——
1999-03-25$29.06$36.34380,000——
1999-03-24$28.94$36.18603,200——
1999-03-23$29.00$36.26715,600——
1999-03-22$30.06$37.59307,200——
1999-03-19$30.06$37.59796,800——
1999-03-18$30.13$37.67381,900——
1999-03-17$29.94$37.44516,300——
1999-03-16$29.81$37.28582,200——
1999-03-15$30.25$37.83568,200——
1999-03-12$29.88$37.36466,300——
1999-03-11$31.00$38.76245,500——
1999-03-10$31.44$39.31334,400——
1999-03-09$30.38$37.98384,000——
1999-03-08$30.63$38.29436,700——
1999-03-05$31.50$39.39371,600——
1999-03-04$30.19$37.75397,600——
1999-03-03$30.25$37.83320,200——
1999-03-02$31.13$38.92209,800——
1999-03-01$31.75$39.70452,500——
1999-02-26$31.00$38.76392,300——
1999-02-25$32.06$40.09393,100——
1999-02-24$32.69$40.76627,200——
1999-02-23$31.44$39.20490,100——
1999-02-22$31.50$39.27726,000——
1999-02-19$31.19$38.89671,400——
1999-02-18$31.38$39.12667,900——
1999-02-17$31.75$39.59664,500——
1999-02-16$31.81$39.66298,600——
1999-02-12$32.19$40.13300,600——
1999-02-11$32.56$40.60366,800——
1999-02-10$31.88$39.741,746,100——
1999-02-09$31.75$39.59810,100——
1999-02-08$32.81$40.91281,600——
1999-02-05$33.13$41.30538,500——
1999-02-04$32.94$41.07555,300——
1999-02-03$32.50$40.521,202,800——
1999-02-02$34.00$42.39792,800——
1999-02-01$34.13$42.55470,000——
1999-01-29$34.31$42.78405,500——
1999-01-28$33.19$41.38437,700——
1999-01-27$33.50$41.77403,500——
1999-01-26$33.00$41.14767,800——
1999-01-25$32.38$40.37421,400——
1999-01-22$32.75$40.83488,100——
1999-01-21$32.75$40.83681,700——
1999-01-20$34.25$42.70756,900——
1999-01-19$33.50$41.77414,500——
1999-01-15$33.38$41.61398,100——
1999-01-14$32.56$40.60532,100——
1999-01-13$32.75$40.83463,500——
1999-01-12$33.63$41.92491,900——
1999-01-11$34.44$42.94330,100——
1999-01-08$35.88$44.73752,000——
1999-01-07$33.50$41.77567,000——
1999-01-06$34.44$42.94599,200——
1999-01-05$35.38$44.11385,100——
1999-01-04$34.31$42.78625,200——