NASDAQ:ODFL | Historical Stock Price | OLD DOMINION FREIGHT LINE, 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
1991-10-24 to 2026-09-04
Data captured

Stock Price Chart

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

$0.35$1.34$5.04$19.02$71.72$270.491991-10-242026-08-27

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$3.44$3.44317,925——
2004-12-30$3.42$3.42330,075——
2004-12-29$3.46$3.46823,163——
2004-12-28$3.48$3.481,065,150——
2004-12-27$3.37$3.371,069,200——
2004-12-23$3.44$3.44528,525——
2004-12-22$3.47$3.472,426,963——
2004-12-21$3.36$3.361,507,613——
2004-12-20$3.24$3.24392,850——
2004-12-17$3.24$3.24840,375——
2004-12-16$3.25$3.25908,213——
2004-12-15$3.27$3.27841,388——
2004-12-14$3.26$3.26927,450——
2004-12-13$3.30$3.30734,063——
2004-12-10$3.29$3.291,186,650——
2004-12-09$3.27$3.27991,238——
2004-12-08$3.31$3.311,115,775——
2004-12-07$3.19$3.191,664,550——
2004-12-06$3.20$3.201,780,988——
2004-12-03$3.18$3.182,184,975——
2004-12-02$3.30$3.302,863,350——
2004-12-01$3.27$3.273,021,300——
2004-11-30$3.10$3.101,483,313——
2004-11-29$3.05$3.05938,588——
2004-11-26$3.08$3.08320,963——
2004-11-24$3.06$3.061,066,163——
2004-11-23$3.05$3.051,107,675——
2004-11-22$3.03$3.03708,750——
2004-11-19$2.99$2.991,827,563——
2004-11-18$3.06$3.06843,413——
2004-11-17$3.03$3.03892,013——
2004-11-16$2.90$2.90453,600——
2004-11-15$2.97$2.971,018,575——
2004-11-12$2.99$2.99576,113——
2004-11-11$2.94$2.94374,625——
2004-11-10$2.94$2.941,569,375——
2004-11-09$2.81$2.811,511,663——
2004-11-08$2.77$2.771,167,413——
2004-11-05$2.79$2.791,396,238——
2004-11-04$2.80$2.80998,325——
2004-11-03$2.73$2.731,161,338——
2004-11-02$2.73$2.731,329,413——
2004-11-01$2.77$2.77752,288——
2004-10-29$2.77$2.77466,763——
2004-10-28$2.78$2.78428,288——
2004-10-27$2.83$2.83932,513——
2004-10-26$2.78$2.781,970,325——
2004-10-25$2.77$2.771,033,763——
2004-10-22$2.73$2.733,461,738——
2004-10-21$2.86$2.862,564,663——
2004-10-20$2.90$2.901,706,063——
2004-10-19$2.89$2.891,522,800——
2004-10-18$2.92$2.924,085,438——
2004-10-15$2.95$2.953,850,538——
2004-10-14$2.82$2.821,602,788——
2004-10-13$2.75$2.753,150,900——
2004-10-12$2.83$2.831,805,288——
2004-10-11$2.84$2.841,010,475——
2004-10-08$2.79$2.79598,388——
2004-10-07$2.82$2.821,547,100——
2004-10-06$2.90$2.90559,913——
2004-10-05$2.91$2.91412,088——
2004-10-04$2.89$2.89594,338——
2004-10-01$2.87$2.872,610,225——
2004-09-30$2.85$2.85457,650——
2004-09-29$2.84$2.84432,338——
2004-09-28$2.81$2.81609,525——
2004-09-27$2.69$2.691,504,575——
2004-09-24$2.76$2.76634,838——
2004-09-23$2.74$2.74761,400——
2004-09-22$2.74$2.741,041,863——
2004-09-21$2.86$2.86768,488——
2004-09-20$2.78$2.78957,825——
2004-09-17$2.79$2.791,183,613——
2004-09-16$2.84$2.84786,713——
2004-09-15$2.85$2.851,041,863——
2004-09-14$2.86$2.86903,150——
2004-09-13$2.90$2.90401,963——
2004-09-10$2.88$2.88385,763——
2004-09-09$2.88$2.881,078,313——
2004-09-08$2.87$2.87436,388——
2004-09-07$2.89$2.891,414,463——
2004-09-03$2.84$2.84234,900——
2004-09-02$2.83$2.83347,288——
2004-09-01$2.75$2.751,229,175——
2004-08-31$2.78$2.78823,163——
2004-08-30$2.72$2.721,028,700——
2004-08-27$2.79$2.791,402,313——
2004-08-26$2.69$2.691,278,788——
2004-08-25$2.65$2.65955,800——
2004-08-24$2.61$2.613,067,875——
2004-08-23$2.61$2.612,535,300——
2004-08-20$2.77$2.77748,238——
2004-08-19$2.70$2.70744,188——
2004-08-18$2.75$2.75836,325——
2004-08-17$2.69$2.691,331,438——
2004-08-16$2.68$2.68945,675——
2004-08-13$2.71$2.714,161,375——
2004-08-12$2.78$2.783,075,975——
2004-08-11$2.86$2.861,819,463——
2004-08-10$2.75$2.75736,088——
2004-08-09$2.62$2.621,714,163——
2004-08-06$2.62$2.625,400,675——
2004-08-05$2.79$2.79959,850——
2004-08-04$2.85$2.85817,088——
2004-08-03$2.90$2.901,409,400——
2004-08-02$2.88$2.88661,163——
2004-07-30$2.87$2.87571,050——
2004-07-29$2.89$2.892,187,000——
2004-07-28$2.79$2.791,313,213——
2004-07-27$2.84$2.841,411,425——
2004-07-26$2.79$2.791,305,113——
2004-07-23$2.80$2.801,804,275——
2004-07-22$2.83$2.833,066,863——
2004-07-21$2.83$2.8318,677,588——
2004-07-20$2.90$2.901,766,813——
2004-07-19$2.78$2.781,147,163——
2004-07-16$2.80$2.801,326,375——
2004-07-15$2.80$2.803,106,350——
2004-07-14$2.90$2.901,614,938——
2004-07-13$2.93$2.932,177,888——
2004-07-12$2.82$2.82643,950——
2004-07-09$2.78$2.781,937,925——
2004-07-08$2.83$2.831,269,675——
2004-07-07$2.82$2.82699,638——
2004-07-06$2.80$2.801,131,975——
2004-07-02$2.90$2.90559,913——
2004-07-01$2.86$2.86776,588——
2004-06-30$2.91$2.91584,213——
2004-06-29$2.87$2.871,241,325——
2004-06-28$2.94$2.941,635,188——
2004-06-25$2.86$2.861,963,238——
2004-06-24$2.82$2.822,269,013——
2004-06-23$2.86$2.863,463,763——
2004-06-22$2.75$2.751,569,375——
2004-06-21$2.72$2.72841,388——
2004-06-18$2.71$2.711,722,263——
2004-06-17$2.66$2.661,784,025——
2004-06-16$2.65$2.651,699,988——
2004-06-15$2.64$2.642,473,538——
2004-06-14$2.56$2.562,054,363——
2004-06-10$2.68$2.68969,975——
2004-06-09$2.74$2.741,346,625——
2004-06-08$2.80$2.802,047,275——
2004-06-07$2.76$2.761,268,663——
2004-06-04$2.68$2.681,319,288——
2004-06-03$2.66$2.66989,213——
2004-06-02$2.68$2.681,470,150——
2004-06-01$2.70$2.701,800,225——
2004-05-28$2.74$2.743,477,938——
2004-05-27$2.86$2.863,513,375——
2004-05-26$2.86$2.861,776,938——
2004-05-25$2.85$2.854,403,363——
2004-05-24$2.55$2.552,122,200——
2004-05-21$2.42$2.42854,550——
2004-05-20$2.44$2.44812,531——
2004-05-19$2.43$2.43835,313——
2004-05-18$2.45$2.45697,106——
2004-05-17$2.45$2.45896,063——
2004-05-14$2.46$2.462,721,600——
2004-05-13$2.46$2.46940,106——
2004-05-12$2.39$2.391,095,019——
2004-05-11$2.40$2.401,697,963——
2004-05-10$2.32$2.321,655,438——
2004-05-07$2.34$2.34592,313——
2004-05-06$2.41$2.411,659,994——
2004-05-05$2.44$2.441,723,781——
2004-05-04$2.50$2.50985,669——
2004-05-03$2.49$2.493,169,631——
2004-04-30$2.45$2.451,143,619——
2004-04-29$2.41$2.411,922,738——
2004-04-28$2.45$2.452,802,094——
2004-04-27$2.53$2.531,622,025——
2004-04-26$2.49$2.49736,594——
2004-04-23$2.50$2.503,233,419——
2004-04-22$2.49$2.494,109,738——
2004-04-21$2.43$2.43868,725——
2004-04-20$2.38$2.38952,256——
2004-04-19$2.30$2.30908,213——
2004-04-16$2.34$2.341,063,125——
2004-04-15$2.27$2.27940,106——
2004-04-14$2.30$2.30534,600——
2004-04-13$2.27$2.27763,931——
2004-04-12$2.27$2.27540,675——
2004-04-08$2.29$2.29735,075——
2004-04-07$2.28$2.28630,281——
2004-04-06$2.30$2.30691,031——
2004-04-05$2.37$2.37513,338——
2004-04-02$2.41$2.41976,556——
2004-04-01$2.33$2.332,622,881——
2004-03-31$2.23$2.23683,438——
2004-03-30$2.24$2.24990,225——
2004-03-29$2.28$2.281,096,538——
2004-03-26$2.16$2.16446,513——
2004-03-25$2.20$2.20704,700——
2004-03-24$2.11$2.11917,325——
2004-03-23$2.07$2.07510,300——
2004-03-22$2.08$2.08674,325——
2004-03-19$2.15$2.15645,469——
2004-03-18$2.17$2.17662,175——
2004-03-17$2.19$2.191,638,731——
2004-03-16$2.06$2.062,554,538——
2004-03-15$2.15$2.15589,275——
2004-03-12$2.19$2.191,424,588——
2004-03-11$2.16$2.161,840,725——
2004-03-10$2.15$2.15763,931——
2004-03-09$2.12$2.12370,575——
2004-03-08$2.15$2.15455,625——
2004-03-05$2.16$2.16687,994——
2004-03-04$2.13$2.13599,906——
2004-03-03$2.16$2.16355,388——
2004-03-02$2.21$2.211,088,944——
2004-03-01$2.20$2.20472,331——
2004-02-27$2.20$2.20604,463——
2004-02-26$2.15$2.15596,869——
2004-02-25$2.17$2.17970,481——
2004-02-24$2.20$2.201,544,569——
2004-02-23$2.19$2.191,325,869——
2004-02-20$2.21$2.21988,706——
2004-02-19$2.19$2.19964,406——
2004-02-18$2.19$2.19736,594——
2004-02-17$2.19$2.19806,456——
2004-02-13$2.16$2.16979,594——
2004-02-12$2.14$2.141,180,069——
2004-02-11$2.18$2.18683,438——
2004-02-10$2.15$2.15897,581——
2004-02-09$2.12$2.121,612,913——
2004-02-06$2.06$2.062,310,019——
2004-02-05$2.06$2.067,221,656——
2004-02-04$2.01$2.011,638,731——
2004-02-03$2.04$2.043,196,969——
2004-02-02$2.03$2.032,671,481——
2004-01-30$2.04$2.044,471,200——
2004-01-29$2.05$2.052,474,044——
2004-01-28$2.07$2.074,070,250——
2004-01-27$2.15$2.151,927,294——
2004-01-26$2.26$2.261,474,706——
2004-01-23$2.27$2.271,491,413——
2004-01-22$2.23$2.231,403,325——
2004-01-21$2.29$2.291,131,469——
2004-01-20$2.34$2.341,287,900——
2004-01-16$2.23$2.231,268,156——
2004-01-15$2.33$2.33405,506——
2004-01-14$2.30$2.30912,769——
2004-01-13$2.35$2.35379,688——
2004-01-12$2.34$2.34598,388——
2004-01-09$2.32$2.32709,256——
2004-01-08$2.34$2.34300,713——
2004-01-07$2.32$2.32391,838——
2004-01-06$2.27$2.27273,375——
2004-01-05$2.28$2.28522,450——
2004-01-02$2.26$2.26188,325——