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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$60.00$71.553,100——
2012-12-28$59.22$70.624,300——
2012-12-27$59.59$71.06900——
2012-12-26$59.45$70.89200——
2012-12-24$60.74$72.43900——
2012-12-21$59.79$71.306,800——
2012-12-20$59.55$71.01800——
2012-12-19$59.10$70.482,400——
2012-12-18$60.76$72.461,000——
2012-12-17$58.59$69.878,000——
2012-12-14$60.00$71.552,200——
2012-12-13$59.36$70.793,800——
2012-12-12$60.29$71.902,100——
2012-12-11$61.44$73.273,200——
2012-12-10$61.35$73.161,300——
2012-12-07$61.70$73.582,200——
2012-12-06$61.01$72.75800——
2012-12-05$61.88$73.791,800——
2012-12-04$63.00$75.13700——
2012-12-03$61.10$72.861,200——
2012-11-30$60.06$71.621,600——
2012-11-29$60.76$72.461,300——
2012-11-28$61.39$73.11800——
2012-11-27$61.84$73.65700——
2012-11-26$62.58$74.531,700——
2012-11-23$63.21$75.281,900——
2012-11-21$60.31$71.83700——
2012-11-20$60.52$72.083,000——
2012-11-19$60.98$72.623,800——
2012-11-16$59.20$70.504,600——
2012-11-15$59.20$70.504,700——
2012-11-14$58.47$69.644,700——
2012-11-13$59.80$71.223,000——
2012-11-12$58.70$69.912,000——
2012-11-09$58.60$69.7912,000——
2012-11-08$60.94$72.585,700——
2012-11-07$65.32$77.792,400——
2012-11-06$66.63$79.359,800——
2012-11-05$65.32$77.796,300——
2012-11-02$66.74$79.4817,700——
2012-11-01$69.48$82.7532,000——
2012-10-31$65.60$78.132,400——
2012-10-26$64.03$76.261,300——
2012-10-25$65.25$77.71300——
2012-10-24$64.91$77.301,200——
2012-10-23$65.80$78.361,900——
2012-10-22$65.84$78.414,700——
2012-10-19$65.68$78.221,200——
2012-10-18$67.80$80.751,500——
2012-10-17$66.38$79.062,200——
2012-10-16$66.65$79.384,000——
2012-10-15$66.60$79.321,100——
2012-10-12$66.20$78.841,200——
2012-10-11$66.84$79.607,100——
2012-10-10$66.82$79.582,100——
2012-10-09$66.10$78.725,900——
2012-10-08$66.47$79.16400——
2012-10-05$66.44$79.13900——
2012-10-04$66.43$79.121,000——
2012-10-03$65.58$78.10300——
2012-10-02$66.06$78.67700——
2012-10-01$66.30$78.96500——
2012-09-28$65.24$77.701,000——
2012-09-27$65.85$78.42900——
2012-09-26$65.92$78.51600——
2012-09-25$65.30$77.773,600——
2012-09-24$66.00$78.601,900——
2012-09-21$65.88$78.464,900——
2012-09-20$66.00$78.60800——
2012-09-19$65.40$77.891,800——
2012-09-18$65.35$77.831,600——
2012-09-17$65.52$78.031,500——
2012-09-14$67.50$80.392,700——
2012-09-13$63.98$76.201,800——
2012-09-12$64.92$77.32300——
2012-09-11$64.09$76.331,200——
2012-09-10$64.43$76.739,400——
2012-09-07$65.17$77.612,600——
2012-09-06$67.05$79.853,100——
2012-09-05$66.29$78.959,300——
2012-09-04$63.80$75.981,100——
2012-08-31$62.55$74.491,600——
2012-08-30$63.34$75.43200——
2012-08-29$64.56$76.89600——
2012-08-28$62.00$73.761,400——
2012-08-27$61.44$73.091,300——
2012-08-24$61.09$72.671,600——
2012-08-23$60.50$71.9729,800——
2012-08-22$60.89$72.443,400——
2012-08-21$59.50$70.781,000——
2012-08-20$59.99$71.361,600——
2012-08-17$61.08$72.661,600——
2012-08-16$59.57$70.871,000——
2012-08-15$58.21$69.251,200——
2012-08-14$58.06$69.071,600——
2012-08-13$57.32$68.193,600——
2012-08-10$54.75$65.133,600——
2012-08-09$54.01$64.256,600——
2012-08-08$54.00$64.242,800——
2012-08-07$54.13$64.395,700——
2012-08-06$51.64$61.431,600——
2012-08-03$51.79$61.615,400——
2012-08-02$52.03$61.901,700——
2012-08-01$51.54$61.313,700——
2012-07-31$53.51$63.665,400——
2012-07-30$53.16$63.24400——
2012-07-27$53.73$63.921,300——
2012-07-26$53.20$63.294,800——
2012-07-25$53.20$63.293,700——
2012-07-24$52.14$62.038,100——
2012-07-23$53.21$63.304,100——
2012-07-20$53.67$63.855,700——
2012-07-19$57.58$68.50600——
2012-07-18$57.58$68.50700——
2012-07-17$56.95$67.752,700——
2012-07-16$58.51$69.608,400——
2012-07-13$58.08$69.092,700——
2012-07-12$56.55$67.277,300——
2012-07-11$57.18$68.02700——
2012-07-10$56.79$67.5612,500——
2012-07-09$56.19$66.847,800——
2012-07-06$58.51$69.603,500——
2012-07-05$61.01$72.583,100——
2012-07-03$61.30$72.923,300——
2012-07-02$58.37$69.443,900——
2012-06-29$56.93$67.722,300——
2012-06-28$54.32$64.621,100——
2012-06-27$54.95$65.371,600——
2012-06-26$53.40$63.532,500——
2012-06-25$53.18$63.26500——
2012-06-22$54.10$64.36157,800——
2012-06-21$54.66$65.0211,600——
2012-06-20$54.32$64.625,500——
2012-06-19$53.14$63.222,900——
2012-06-18$54.00$64.243,300——
2012-06-15$52.99$63.041,800——
2012-06-14$52.72$62.721,700——
2012-06-13$51.80$61.62700——
2012-06-12$51.05$60.654,900——
2012-06-11$53.38$63.414,300——
2012-06-08$53.00$62.9611,600——
2012-06-07$52.25$62.071,600——
2012-06-06$51.83$61.572,400——
2012-06-05$51.04$60.63200——
2012-06-04$51.02$60.611,300——
2012-06-01$51.75$61.48700——
2012-05-31$51.86$61.614,800——
2012-05-30$50.84$60.403,100——
2012-05-29$50.19$59.622,500——
2012-05-25$51.57$61.266,700——
2012-05-24$51.43$61.10400——
2012-05-23$51.40$61.06700——
2012-05-22$51.44$61.111,000——
2012-05-21$50.00$59.404,000——
2012-05-18$50.51$60.001,400——
2012-05-17$51.29$60.93400——
2012-05-16$51.75$61.483,600——
2012-05-15$50.50$59.992,900——
2012-05-14$50.02$59.425,600——
2012-05-11$48.72$57.88800——
2012-05-10$48.70$57.851,000——
2012-05-09$47.94$56.95900——
2012-05-08$47.34$56.24800——
2012-05-07$48.11$57.157,400——
2012-05-04$50.00$59.40500——
2012-05-03$50.56$60.06400——
2012-05-02$49.34$58.611,300——
2012-05-01$50.15$59.581,200——
2012-04-30$50.97$60.552,600——
2012-04-27$49.12$58.351,300——
2012-04-26$49.98$59.383,500——
2012-04-25$48.59$57.724,100——
2012-04-24$48.76$57.93200——
2012-04-23$48.19$57.25400——
2012-04-20$50.02$59.426,300——
2012-04-19$51.17$60.791,400——
2012-04-18$54.59$64.8513,300——
2012-04-17$53.54$63.609,800——
2012-04-16$50.73$60.273,600——
2012-04-13$49.30$58.572,700——
2012-04-12$48.60$57.743,500——
2012-04-11$47.10$55.952,900——
2012-04-10$47.10$55.955,200——
2012-04-09$46.03$54.68400——
2012-04-05$46.60$55.36800——
2012-04-04$47.39$56.306,700——
2012-04-03$46.55$55.30700——
2012-04-02$47.08$55.936,700——
2012-03-30$46.72$55.508,000——
2012-03-29$47.00$55.836,500——
2012-03-28$47.04$55.883,200——
2012-03-27$48.99$58.2010,200——
2012-03-26$47.02$55.86400——
2012-03-23$46.36$55.07500——
2012-03-22$45.91$54.544,000——
2012-03-21$45.03$53.4914,100——
2012-03-20$44.75$53.166,000——
2012-03-19$43.61$51.817,000——
2012-03-16$43.07$51.177,400——
2012-03-15$43.26$51.3115,300——
2012-03-14$44.95$53.31300——
2012-03-13$45.00$53.371,600——
2012-03-12$45.00$53.371,000——
2012-03-09$44.98$53.35600——
2012-03-08$44.64$52.955,200——
2012-03-07$44.59$52.896,300——
2012-03-06$44.99$53.361,100——
2012-03-05$44.66$52.970——
2012-03-02$44.66$52.970——
2012-03-01$44.66$52.971,100——
2012-02-29$45.40$53.852,000——
2012-02-28$45.00$53.379,900——
2012-02-27$44.90$53.252,200——
2012-02-24$45.00$53.377,600——
2012-02-23$44.80$53.1410,900——
2012-02-22$43.75$51.891,400——
2012-02-21$44.35$52.601,700——
2012-02-17$47.60$56.468,000——
2012-02-16$44.00$52.19700——
2012-02-15$44.00$52.193,200——
2012-02-14$44.50$52.782,800——
2012-02-13$44.91$53.276,100——
2012-02-10$44.00$52.1913,100——
2012-02-09$43.79$51.946,500——
2012-02-08$43.48$51.579,700——
2012-02-07$43.50$51.5911,300——
2012-02-06$42.72$50.6712,000——
2012-02-03$41.22$48.892,700——
2012-02-02$40.37$47.882,900——
2012-02-01$41.25$48.922,400——
2012-01-31$39.85$47.26600——
2012-01-30$40.15$47.621,000——
2012-01-27$41.50$49.22300——
2012-01-26$41.29$48.970——
2012-01-25$41.29$48.972,000——
2012-01-24$38.53$45.705,400——
2012-01-23$38.14$45.242,600——
2012-01-20$36.80$43.651,000——
2012-01-19$37.83$44.872,300——
2012-01-18$37.60$44.60700——
2012-01-17$36.85$43.717,900——
2012-01-13$36.76$43.602,700——
2012-01-12$37.03$43.920——
2012-01-11$37.03$43.920——
2012-01-10$37.03$43.922,500——
2012-01-09$36.92$43.791,200——
2012-01-06$37.02$43.911,400——
2012-01-05$36.20$42.94600——
2012-01-04$36.51$43.302,000——
2012-01-03$36.98$43.861,300——