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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$40.80$54.69455,500——
2004-12-30$40.67$54.51337,200——
2004-12-29$40.59$54.40387,300——
2004-12-28$40.76$54.63496,300——
2004-12-27$40.59$54.40224,800——
2004-12-23$40.63$54.46348,800——
2004-12-22$40.89$54.81963,800——
2004-12-21$40.69$54.54936,100——
2004-12-20$39.80$53.35629,400——
2004-12-17$40.54$54.341,709,100——
2004-12-16$39.44$52.86257,000——
2004-12-15$39.61$53.09323,100——
2004-12-14$39.77$53.31709,100——
2004-12-13$39.63$53.12549,700——
2004-12-10$39.42$52.84496,300——
2004-12-09$39.73$53.25461,500——
2004-12-08$39.47$52.90578,300——
2004-12-07$39.33$52.72531,700——
2004-12-06$39.47$52.90452,400——
2004-12-03$39.69$53.20846,600——
2004-12-02$40.09$53.731,070,200——
2004-12-01$41.06$55.03550,700——
2004-11-30$41.00$54.95710,600——
2004-11-29$40.89$54.81395,300——
2004-11-26$41.01$54.76160,800——
2004-11-24$41.03$54.79294,400——
2004-11-23$40.85$54.55620,300——
2004-11-22$41.25$55.08506,600——
2004-11-19$40.92$54.64706,100——
2004-11-18$41.42$55.31487,300——
2004-11-17$41.15$54.95641,300——
2004-11-16$41.12$54.91470,000——
2004-11-15$41.47$55.37487,900——
2004-11-12$41.52$55.44429,400——
2004-11-11$41.45$55.35523,900——
2004-11-10$40.76$54.43478,800——
2004-11-09$40.92$54.64547,000——
2004-11-08$41.42$55.31758,300——
2004-11-05$41.17$54.97631,000——
2004-11-04$40.99$54.73702,000——
2004-11-03$40.63$54.25704,400——
2004-11-02$40.06$53.49337,500——
2004-11-01$39.85$53.21374,000——
2004-10-29$40.05$53.48309,500——
2004-10-28$40.12$53.57565,700——
2004-10-27$39.91$53.29480,500——
2004-10-26$39.40$52.61355,200——
2004-10-25$38.80$51.81340,300——
2004-10-22$38.87$51.90473,900——
2004-10-21$39.23$52.38596,200——
2004-10-20$39.16$52.29340,000——
2004-10-19$39.60$52.88394,000——
2004-10-18$39.87$53.24419,900——
2004-10-15$39.34$52.53479,500——
2004-10-14$39.28$52.45614,800——
2004-10-13$38.95$52.01993,500——
2004-10-12$38.76$51.76604,400——
2004-10-11$39.15$52.28529,700——
2004-10-08$39.00$52.08612,300——
2004-10-07$39.63$52.92269,900——
2004-10-06$39.95$53.34354,400——
2004-10-05$39.70$53.01365,800——
2004-10-04$39.89$53.26499,800——
2004-10-01$39.66$52.96666,300——
2004-09-30$39.10$52.21688,100——
2004-09-29$38.84$51.86903,500——
2004-09-28$38.95$52.01702,600——
2004-09-27$38.72$51.70543,300——
2004-09-24$39.03$52.12439,000——
2004-09-23$39.19$52.33914,800——
2004-09-22$39.52$52.77742,200——
2004-09-21$39.85$53.21795,200——
2004-09-20$40.16$53.62987,900——
2004-09-17$40.80$54.48774,000——
2004-09-16$40.88$54.59314,200——
2004-09-15$40.67$54.31312,400——
2004-09-14$41.03$54.79359,400——
2004-09-13$41.00$54.75533,900——
2004-09-10$40.89$54.60451,000——
2004-09-09$40.77$54.44468,500——
2004-09-08$40.95$54.68711,300——
2004-09-07$41.10$54.88351,000——
2004-09-03$41.04$54.80370,900——
2004-09-02$40.98$54.72356,400——
2004-09-01$40.86$54.56386,600——
2004-08-31$40.62$54.24494,800——
2004-08-30$40.66$54.29492,200——
2004-08-27$40.98$54.51425,100——
2004-08-26$40.96$54.49639,900——
2004-08-25$40.99$54.53667,300——
2004-08-24$41.18$54.78538,900——
2004-08-23$41.58$55.31308,200——
2004-08-20$41.82$55.63637,500——
2004-08-19$42.06$55.95388,400——
2004-08-18$42.24$56.19689,200——
2004-08-17$42.01$55.88301,300——
2004-08-16$41.80$55.60344,400——
2004-08-13$41.31$54.95434,200——
2004-08-12$41.41$55.08711,100——
2004-08-11$41.47$55.16500,800——
2004-08-10$41.19$54.79365,400——
2004-08-09$40.96$54.49499,900——
2004-08-06$40.82$54.301,031,100——
2004-08-05$41.32$54.96497,600——
2004-08-04$41.62$55.36388,500——
2004-08-03$41.81$55.62474,800——
2004-08-02$41.95$55.80366,600——
2004-07-30$41.60$55.34453,200——
2004-07-29$41.75$55.54676,200——
2004-07-28$41.70$55.47443,200——
2004-07-27$41.73$55.51732,500——
2004-07-26$41.44$55.12849,400——
2004-07-23$41.64$55.39853,800——
2004-07-22$41.92$55.76658,300——
2004-07-21$42.10$56.00609,400——
2004-07-20$42.41$56.41526,800——
2004-07-19$42.39$56.39541,000——
2004-07-16$42.49$56.52731,100——
2004-07-15$42.52$56.561,268,800——
2004-07-14$43.00$57.201,867,300——
2004-07-13$44.05$58.60731,700——
2004-07-12$43.76$58.21637,000——
2004-07-09$43.84$58.32501,400——
2004-07-08$43.78$58.24893,500——
2004-07-07$44.12$58.691,746,600——
2004-07-06$44.25$58.86582,300——
2004-07-02$44.46$59.14713,100——
2004-07-01$44.53$59.23482,500——
2004-06-30$44.71$59.47576,400——
2004-06-29$44.74$59.51814,700——
2004-06-28$44.83$59.63756,900——
2004-06-25$44.95$59.79734,100——
2004-06-24$44.93$59.77609,500——
2004-06-23$45.40$60.39813,700——
2004-06-22$45.30$60.26438,400——
2004-06-21$45.26$60.21499,800——
2004-06-18$45.62$60.68755,400——
2004-06-17$45.89$61.04978,300——
2004-06-16$45.89$61.04382,900——
2004-06-15$46.16$61.40706,100——
2004-06-14$46.33$61.63543,200——
2004-06-10$46.65$62.05316,500——
2004-06-09$47.00$62.52287,700——
2004-06-08$46.98$62.49655,200——
2004-06-07$47.09$62.64259,700——
2004-06-04$46.95$62.45640,900——
2004-06-03$46.57$61.95353,100——
2004-06-02$46.52$61.88216,000——
2004-06-01$46.49$61.84301,700——
2004-05-28$46.63$62.03408,100——
2004-05-27$46.62$62.01403,500——
2004-05-26$46.56$61.73356,400——
2004-05-25$46.54$61.70667,600——
2004-05-24$46.20$61.25441,600——
2004-05-21$46.41$61.53476,200——
2004-05-20$46.38$61.49395,900——
2004-05-19$46.24$61.30781,500——
2004-05-18$46.39$61.50578,400——
2004-05-17$45.77$60.68446,300——
2004-05-14$46.43$61.56414,900——
2004-05-13$46.64$61.841,104,000——
2004-05-12$45.75$60.661,192,500——
2004-05-11$45.62$60.48972,300——
2004-05-10$45.11$59.81600,600——
2004-05-07$45.22$59.95626,800——
2004-05-06$45.63$60.50515,400——
2004-05-05$45.71$60.60424,100——
2004-05-04$45.62$60.48537,500——
2004-05-03$45.58$60.43708,100——
2004-04-30$45.81$60.73641,100——
2004-04-29$45.73$60.63659,700——
2004-04-28$46.22$61.28942,300——
2004-04-27$46.51$61.66853,600——
2004-04-26$46.60$61.78518,100——
2004-04-23$46.50$61.65281,800——
2004-04-22$46.55$61.721,207,500——
2004-04-21$46.11$61.13559,100——
2004-04-20$45.84$60.77469,100——
2004-04-19$46.34$61.44539,400——
2004-04-16$46.33$61.42697,900——
2004-04-15$46.50$61.651,188,700——
2004-04-14$46.90$62.18960,000——
2004-04-13$46.87$62.14822,000——
2004-04-12$46.73$61.95742,000——
2004-04-08$47.07$62.411,136,800——
2004-04-07$46.50$61.651,349,600——
2004-04-06$45.45$60.26654,600——
2004-04-05$45.62$60.48591,700——
2004-04-02$45.79$60.711,170,000——
2004-04-01$45.15$59.86950,700——
2004-03-31$44.20$58.601,023,500——
2004-03-30$43.84$58.121,394,300——
2004-03-29$44.25$58.67927,700——
2004-03-26$43.97$58.30855,000——
2004-03-25$44.40$58.87511,500——
2004-03-24$44.01$58.35814,500——
2004-03-23$44.45$58.931,036,800——
2004-03-22$44.55$59.06547,300——
2004-03-19$45.12$59.82522,200——
2004-03-18$45.47$60.28656,400——
2004-03-17$45.14$59.85678,700——
2004-03-16$45.01$59.671,541,200——
2004-03-15$45.05$59.73772,200——
2004-03-12$45.32$60.08589,400——
2004-03-11$45.12$59.82593,400——
2004-03-10$45.48$60.30750,300——
2004-03-09$45.77$60.68602,600——
2004-03-08$45.76$60.67509,300——
2004-03-05$46.10$61.12876,100——
2004-03-04$46.00$60.99555,400——
2004-03-03$46.00$60.99508,700——
2004-03-02$46.09$61.11781,100——
2004-03-01$46.29$61.37703,300——
2004-02-27$45.64$60.511,102,300——
2004-02-26$45.98$60.96603,900——
2004-02-25$46.01$60.812,227,900——
2004-02-24$46.70$61.72668,200——
2004-02-23$46.48$61.43780,400——
2004-02-20$46.99$62.10645,500——
2004-02-19$47.60$62.91547,500——
2004-02-18$48.00$63.44563,500——
2004-02-17$48.02$63.46550,700——
2004-02-13$47.91$63.32307,600——
2004-02-12$48.25$63.77280,500——
2004-02-11$49.13$64.93647,300——
2004-02-10$48.32$63.86531,200——
2004-02-09$47.28$62.49504,000——
2004-02-06$46.50$61.46482,700——
2004-02-05$46.39$61.31863,000——
2004-02-04$47.00$62.12652,800——
2004-02-03$47.60$62.91670,100——
2004-02-02$48.40$63.97747,500——
2004-01-30$48.60$64.23578,700——
2004-01-29$48.59$64.22758,200——
2004-01-28$47.73$63.08790,100——
2004-01-27$47.40$62.64908,900——
2004-01-26$46.95$62.05451,600——
2004-01-23$46.91$62.00505,800——
2004-01-22$47.13$62.29566,900——
2004-01-21$47.37$62.60532,200——
2004-01-20$47.56$62.86480,200——
2004-01-16$48.01$63.45608,300——
2004-01-15$47.55$62.84636,100——
2004-01-14$47.34$62.57530,100——
2004-01-13$47.30$62.51766,400——
2004-01-12$46.94$62.04505,300——
2004-01-09$47.47$62.74625,600——
2004-01-08$47.95$63.37497,700——
2004-01-07$47.44$62.70429,100——
2004-01-06$47.30$62.51668,900——
2004-01-05$47.96$63.38484,800——
2004-01-02$47.20$62.38401,600——