NASDAQ:ITIC | Historical Stock Price | INVESTORS TITLE 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
1986-12-03 to 2026-09-04
Data captured

Stock Price Chart

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

$1.90$6.09$19.52$62.54$200.45$642.421986-12-032026-08-27

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$36.99$41.801,800——
2004-12-30$36.01$40.691,300——
2004-12-29$36.64$41.402,300——
2004-12-28$36.00$40.685,300——
2004-12-27$35.09$39.653,600——
2004-12-23$34.60$39.10100——
2004-12-22$34.60$39.100——
2004-12-21$34.60$39.101,200——
2004-12-20$35.00$39.550——
2004-12-17$35.00$39.552,500——
2004-12-16$34.20$38.64300——
2004-12-15$35.74$40.385,900——
2004-12-14$35.25$39.831,500——
2004-12-13$33.50$37.85400——
2004-12-10$33.10$37.40600——
2004-12-09$32.60$36.840——
2004-12-08$32.60$36.84500——
2004-12-07$32.81$37.07600——
2004-12-06$34.00$38.42500——
2004-12-03$33.30$37.631,600——
2004-12-02$32.00$36.163,000——
2004-12-01$35.72$40.361,100——
2004-11-30$34.59$39.080——
2004-11-29$34.59$39.080——
2004-11-26$34.63$39.080——
2004-11-24$34.63$39.080——
2004-11-23$34.63$39.08500——
2004-11-22$35.49$40.054,100——
2004-11-19$33.80$38.150——
2004-11-18$33.80$38.15200——
2004-11-17$33.84$38.190——
2004-11-16$33.84$38.195,400——
2004-11-15$33.69$38.023,400——
2004-11-12$31.98$36.09500——
2004-11-11$30.98$34.96200——
2004-11-10$30.99$34.980——
2004-11-09$30.99$34.980——
2004-11-08$30.99$34.98200——
2004-11-05$30.91$34.893,200——
2004-11-04$30.06$33.93200——
2004-11-03$30.88$34.85600——
2004-11-02$30.11$33.986,100——
2004-11-01$31.03$35.023,300——
2004-10-29$33.87$38.23600——
2004-10-28$31.35$35.380——
2004-10-27$31.35$35.38400——
2004-10-26$35.00$39.503,500——
2004-10-25$32.17$36.31300——
2004-10-22$33.26$37.540——
2004-10-21$33.26$37.546,200——
2004-10-20$32.96$37.200——
2004-10-19$32.96$37.201,300——
2004-10-18$32.19$36.330——
2004-10-15$32.19$36.33300——
2004-10-14$31.08$35.080——
2004-10-13$31.08$35.08200——
2004-10-12$31.26$35.282,800——
2004-10-11$30.72$34.67200——
2004-10-08$30.54$34.470——
2004-10-07$30.54$34.470——
2004-10-06$30.54$34.470——
2004-10-05$30.54$34.47100——
2004-10-04$30.92$34.9017,800——
2004-10-01$30.23$34.123,000——
2004-09-30$30.05$33.920——
2004-09-29$30.05$33.92600——
2004-09-28$30.05$33.92300——
2004-09-27$30.06$33.930——
2004-09-24$30.06$33.930——
2004-09-23$30.06$33.930——
2004-09-22$30.06$33.93700——
2004-09-21$30.05$33.92600——
2004-09-20$30.05$33.92400——
2004-09-17$30.06$33.931,600——
2004-09-16$30.20$34.081,000——
2004-09-15$30.03$33.89800——
2004-09-14$30.00$33.86600——
2004-09-13$30.20$34.081,600——
2004-09-10$30.00$33.861,700——
2004-09-09$30.40$34.311,100——
2004-09-08$30.00$33.860——
2004-09-07$30.00$33.8612,100——
2004-09-03$31.06$35.050——
2004-09-02$31.06$35.051,300——
2004-09-01$32.00$36.12900——
2004-08-31$29.31$33.08500——
2004-08-30$29.31$33.081,300——
2004-08-27$29.00$32.68900——
2004-08-26$28.96$32.64700——
2004-08-25$28.71$32.360——
2004-08-24$28.71$32.36600——
2004-08-23$29.27$32.991,500——
2004-08-20$29.59$33.350——
2004-08-19$29.59$33.350——
2004-08-18$29.59$33.35200——
2004-08-17$29.00$32.680——
2004-08-16$29.00$32.682,300——
2004-08-13$29.69$33.460——
2004-08-12$29.69$33.46200——
2004-08-11$29.50$33.250——
2004-08-10$29.50$33.254,800——
2004-08-09$29.59$33.355,600——
2004-08-06$29.79$33.580——
2004-08-05$29.79$33.58800——
2004-08-04$29.75$33.530——
2004-08-03$29.75$33.53100——
2004-08-02$29.75$33.531,000——
2004-07-30$30.32$34.1716,800——
2004-07-29$29.87$33.673,700——
2004-07-28$28.12$31.69600——
2004-07-27$29.50$33.250——
2004-07-26$29.50$33.25400——
2004-07-23$30.28$34.130——
2004-07-22$30.28$34.13900——
2004-07-21$30.00$33.810——
2004-07-20$30.00$33.81800——
2004-07-19$29.39$33.12300——
2004-07-16$28.75$32.400——
2004-07-15$28.75$32.40200——
2004-07-14$29.07$32.760——
2004-07-13$29.07$32.76100——
2004-07-12$29.75$33.531,100——
2004-07-09$30.81$34.72200——
2004-07-08$30.91$34.84500——
2004-07-07$30.52$34.402,000——
2004-07-06$30.00$33.811,200——
2004-07-02$30.48$34.351,100——
2004-07-01$30.71$34.61300——
2004-06-30$31.50$35.501,000——
2004-06-29$31.99$36.05600——
2004-06-28$31.09$35.04600——
2004-06-25$29.90$33.70300——
2004-06-24$29.91$33.710——
2004-06-23$29.91$33.71100——
2004-06-22$29.88$33.680——
2004-06-21$29.88$33.685,400——
2004-06-18$30.00$33.811,100——
2004-06-17$30.30$34.150——
2004-06-16$30.30$34.152,000——
2004-06-15$28.50$32.12700——
2004-06-14$28.00$31.563,600——
2004-06-10$27.35$30.83300——
2004-06-09$27.50$30.991,300——
2004-06-08$27.34$30.81600——
2004-06-07$27.50$30.993,400——
2004-06-04$27.01$30.440——
2004-06-03$27.01$30.44400——
2004-06-02$27.04$30.48300——
2004-06-01$27.04$30.481,600——
2004-05-28$27.02$30.450——
2004-05-27$27.02$30.453,700——
2004-05-26$26.79$30.150——
2004-05-25$26.79$30.1523,300——
2004-05-24$27.00$30.391,200——
2004-05-21$27.55$31.000——
2004-05-20$27.55$31.001,000——
2004-05-19$27.05$30.441,800——
2004-05-18$27.21$30.621,900——
2004-05-17$27.05$30.442,400——
2004-05-14$27.91$31.412,200——
2004-05-13$28.50$32.071,900——
2004-05-12$28.65$32.244,000——
2004-05-11$29.97$33.73100——
2004-05-10$29.85$33.591,600——
2004-05-07$30.35$34.161,600——
2004-05-06$31.50$35.450——
2004-05-05$31.50$35.45200——
2004-05-04$31.23$35.150——
2004-05-03$31.23$35.158,100——
2004-04-30$31.00$34.89700——
2004-04-29$31.00$34.89400——
2004-04-28$31.25$35.171,900——
2004-04-27$31.55$35.512,100——
2004-04-26$31.85$35.84200——
2004-04-23$31.83$35.820——
2004-04-22$31.83$35.822,600——
2004-04-21$32.11$36.141,100——
2004-04-20$32.47$36.54300——
2004-04-19$32.35$36.411,300——
2004-04-16$31.66$35.630——
2004-04-15$31.66$35.630——
2004-04-14$31.66$35.630——
2004-04-13$31.66$35.63300——
2004-04-12$31.66$35.63700——
2004-04-08$32.00$36.01200——
2004-04-07$32.33$36.380——
2004-04-06$32.33$36.38500——
2004-04-05$32.35$36.412,000——
2004-04-02$31.50$35.450——
2004-04-01$31.50$35.451,400——
2004-03-31$30.75$34.61300——
2004-03-30$30.50$34.32400——
2004-03-29$32.25$36.298,500——
2004-03-26$31.75$35.73300——
2004-03-25$31.75$35.732,000——
2004-03-24$30.75$34.61600——
2004-03-23$30.97$34.856,700——
2004-03-22$32.52$36.604,100——
2004-03-19$33.00$37.140——
2004-03-18$33.00$37.142,200——
2004-03-17$33.37$37.553,800——
2004-03-16$33.58$37.79600——
2004-03-15$33.37$37.551,400——
2004-03-12$33.40$37.592,300——
2004-03-11$33.40$37.59700——
2004-03-10$33.73$37.969,100——
2004-03-09$34.26$38.560——
2004-03-08$34.26$38.56500——
2004-03-05$34.26$38.56100——
2004-03-04$33.95$38.212,800——
2004-03-03$34.05$38.325,300——
2004-03-02$33.75$37.980——
2004-03-01$33.75$37.981,200——
2004-02-27$33.85$38.093,500——
2004-02-26$34.10$38.381,300——
2004-02-25$34.27$38.531,400——
2004-02-24$34.03$38.2610,700——
2004-02-23$34.35$38.626,600——
2004-02-20$34.03$38.26700——
2004-02-19$34.00$38.231,100——
2004-02-18$34.36$38.633,200——
2004-02-17$34.30$38.57400——
2004-02-13$34.20$38.454,000——
2004-02-12$34.47$38.763,500——
2004-02-11$34.90$39.24800——
2004-02-10$33.93$38.156,800——
2004-02-09$34.40$38.684,700——
2004-02-06$35.29$39.680——
2004-02-05$35.29$39.686,800——
2004-02-04$33.93$38.151,100——
2004-02-03$34.50$38.79400——
2004-02-02$33.91$38.131,200——
2004-01-30$34.00$38.234,600——
2004-01-29$34.26$38.52600——
2004-01-28$34.51$38.801,700——
2004-01-27$34.44$38.721,400——
2004-01-26$34.88$39.222,500——
2004-01-23$34.26$38.5212,300——
2004-01-22$34.30$38.572,000——
2004-01-21$34.12$38.369,800——
2004-01-20$32.43$36.461,400——
2004-01-16$32.42$36.458,900——
2004-01-15$32.43$36.46200——
2004-01-14$32.20$36.212,600——
2004-01-13$32.30$36.320——
2004-01-12$32.30$36.321,000——
2004-01-09$32.02$36.000——
2004-01-08$32.02$36.002,100——
2004-01-07$32.21$36.223,700——
2004-01-06$32.00$35.984,900——
2004-01-05$32.36$36.3913,900——
2004-01-02$31.42$35.331,200——