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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$158.18$192.664,000——
2016-12-29$163.18$198.756,700——
2016-12-28$166.46$202.746,300——
2016-12-27$172.01$209.501,400——
2016-12-23$171.90$209.378,100——
2016-12-22$167.70$204.252,800——
2016-12-21$165.96$202.147,600——
2016-12-20$163.68$199.363,500——
2016-12-19$168.60$205.358,200——
2016-12-16$168.04$204.6716,400——
2016-12-15$164.98$200.944,500——
2016-12-14$155.75$189.703,200——
2016-12-13$159.00$193.665,700——
2016-12-12$155.92$189.915,600——
2016-12-09$155.41$189.294,600——
2016-12-08$155.05$188.854,600——
2016-12-07$153.90$187.452,400——
2016-12-06$149.99$182.683,200——
2016-12-05$138.87$169.1411,500——
2016-12-02$129.97$158.303,900——
2016-12-01$125.65$153.041,300——
2016-11-30$123.43$150.331,100——
2016-11-29$125.20$152.49600——
2016-11-28$129.81$157.864,300——
2016-11-25$130.00$158.090——
2016-11-23$130.00$158.092,600——
2016-11-22$131.66$160.11200——
2016-11-21$131.00$159.31900——
2016-11-18$128.00$155.661,400——
2016-11-17$130.02$158.122,500——
2016-11-16$121.06$147.223,000——
2016-11-15$121.79$148.112,800——
2016-11-14$119.89$145.805,200——
2016-11-11$110.46$134.336,400——
2016-11-10$106.95$130.066,400——
2016-11-09$103.99$126.464,200——
2016-11-08$103.59$125.982,900——
2016-11-07$103.50$125.871,300——
2016-11-04$101.00$122.831,800——
2016-11-03$103.50$125.871,700——
2016-11-02$102.06$124.1213,400——
2016-11-01$93.90$114.19700——
2016-10-31$96.00$116.753,100——
2016-10-28$95.57$116.224,300——
2016-10-27$95.42$116.04600——
2016-10-26$97.02$117.992,900——
2016-10-25$95.84$116.552,400——
2016-10-24$96.18$116.961,000——
2016-10-21$96.03$116.782,900——
2016-10-20$95.14$115.704,500——
2016-10-19$93.86$114.142,000——
2016-10-18$96.30$117.111,900——
2016-10-17$99.06$120.47300——
2016-10-14$99.23$120.67300——
2016-10-13$98.62$119.93800——
2016-10-12$98.90$120.27500——
2016-10-11$97.81$118.95500——
2016-10-10$98.87$120.24700——
2016-10-07$98.71$120.04600——
2016-10-06$98.46$119.74900——
2016-10-05$99.17$120.60500——
2016-10-04$98.37$119.632,200——
2016-10-03$99.30$120.761,400——
2016-09-30$99.50$121.001,400——
2016-09-29$99.05$120.452,400——
2016-09-28$98.68$120.003,300——
2016-09-27$99.89$121.481,600——
2016-09-26$99.20$120.64700——
2016-09-23$98.51$119.80800——
2016-09-22$100.05$121.67500——
2016-09-21$100.05$121.67800——
2016-09-20$100.58$122.321,000——
2016-09-19$100.99$122.811,200——
2016-09-16$99.99$121.606,300——
2016-09-15$100.38$122.073,900——
2016-09-14$99.38$120.862,600——
2016-09-13$98.72$120.051,600——
2016-09-12$100.51$122.234,900——
2016-09-09$99.29$120.756,300——
2016-09-08$99.10$120.521,900——
2016-09-07$100.86$122.665,900——
2016-09-06$98.39$119.652,100——
2016-09-02$99.80$121.3710,100——
2016-09-01$102.59$124.762,100——
2016-08-31$98.06$119.253,000——
2016-08-30$100.50$122.22400——
2016-08-29$98.57$119.631,800——
2016-08-26$98.70$119.794,700——
2016-08-25$99.05$120.219,500——
2016-08-24$98.10$119.062,600——
2016-08-23$99.30$120.512,600——
2016-08-22$97.98$118.917,400——
2016-08-19$99.37$120.6010,400——
2016-08-18$96.75$117.422,900——
2016-08-17$96.37$116.962,400——
2016-08-16$96.02$116.537,800——
2016-08-15$97.80$118.693,100——
2016-08-12$96.90$117.603,700——
2016-08-11$96.12$116.655,400——
2016-08-10$97.15$117.903,100——
2016-08-09$96.11$116.6411,700——
2016-08-08$97.23$118.004,300——
2016-08-05$96.68$117.3314,500——
2016-08-04$97.76$118.643,100——
2016-08-03$99.50$120.763,200——
2016-08-02$98.51$119.556,400——
2016-08-01$99.74$121.051,900——
2016-07-29$100.50$121.971,000——
2016-07-28$99.93$121.283,100——
2016-07-27$100.15$121.554,600——
2016-07-26$100.15$121.555,500——
2016-07-25$98.16$119.131,800——
2016-07-22$99.34$120.565,700——
2016-07-21$98.48$119.522,800——
2016-07-20$97.95$118.889,900——
2016-07-19$98.00$118.948,400——
2016-07-18$99.20$120.3915,000——
2016-07-15$99.00$120.1514,700——
2016-07-14$96.19$116.747,100——
2016-07-13$98.29$119.298,800——
2016-07-12$96.17$116.7213,900——
2016-07-11$96.96$117.675,600——
2016-07-08$96.16$116.704,300——
2016-07-07$92.95$112.816,200——
2016-07-06$95.49$115.897,600——
2016-07-05$93.05$112.9310,800——
2016-07-01$91.05$110.5011,800——
2016-06-30$95.25$115.604,900——
2016-06-29$93.28$113.219,400——
2016-06-28$94.00$114.085,200——
2016-06-27$91.11$110.574,400——
2016-06-24$90.02$109.25123,300——
2016-06-23$92.00$111.6511,100——
2016-06-22$90.60$109.966,300——
2016-06-21$87.31$105.963,000——
2016-06-20$86.60$105.106,600——
2016-06-17$86.64$105.159,000——
2016-06-16$85.18$103.384,400——
2016-06-15$91.61$111.182,100——
2016-06-14$92.43$112.181,900——
2016-06-13$92.36$112.092,600——
2016-06-10$92.81$112.441,600——
2016-06-09$92.50$112.07600——
2016-06-08$92.51$112.081,700——
2016-06-07$91.16$110.442,400——
2016-06-06$91.82$111.242,200——
2016-06-03$92.00$111.46800——
2016-06-02$92.55$112.13500——
2016-06-01$92.01$111.471,600——
2016-05-31$93.26$112.991,100——
2016-05-27$94.09$113.992,000——
2016-05-26$95.35$115.520——
2016-05-25$95.35$115.522,400——
2016-05-24$95.80$116.072,100——
2016-05-23$94.75$114.791,900——
2016-05-20$92.30$111.832,300——
2016-05-19$91.00$110.256,500——
2016-05-18$95.65$115.88600——
2016-05-17$93.87$113.73500——
2016-05-16$96.05$116.37600——
2016-05-13$94.25$114.195,400——
2016-05-12$96.65$117.101,600——
2016-05-11$95.06$115.17600——
2016-05-10$92.99$112.662,300——
2016-05-09$95.50$115.708,500——
2016-05-06$95.50$115.702,200——
2016-05-05$95.50$115.702,200——
2016-05-04$95.88$116.165,400——
2016-05-03$96.00$116.314,400——
2016-05-02$98.72$119.60600——
2016-04-29$95.11$115.23600——
2016-04-28$91.73$111.13900——
2016-04-27$94.10$114.011,300——
2016-04-26$94.94$115.021,400——
2016-04-25$95.81$116.082,700——
2016-04-22$95.87$116.15800——
2016-04-21$95.87$116.151,200——
2016-04-20$95.93$116.22400——
2016-04-19$95.87$116.151,100——
2016-04-18$94.04$113.931,100——
2016-04-15$94.30$114.25900——
2016-04-14$96.00$116.311,400——
2016-04-13$95.00$115.102,000——
2016-04-12$95.88$116.166,900——
2016-04-11$97.96$118.681,200——
2016-04-08$98.05$118.79700——
2016-04-07$98.00$118.734,300——
2016-04-06$95.00$115.102,100——
2016-04-05$90.32$109.43700——
2016-04-04$90.31$109.41500——
2016-04-01$92.07$111.55400——
2016-03-31$91.07$110.331,600——
2016-03-30$92.31$111.84800——
2016-03-29$91.49$110.841,500——
2016-03-28$87.22$105.672,100——
2016-03-24$90.22$109.310——
2016-03-23$90.22$109.311,200——
2016-03-22$89.00$107.832,000——
2016-03-21$90.65$109.83800——
2016-03-18$89.51$108.441,400——
2016-03-17$89.89$108.91700——
2016-03-16$89.01$107.842,000——
2016-03-15$89.46$108.38800——
2016-03-14$88.90$107.71700——
2016-03-11$87.88$106.47800——
2016-03-10$87.50$105.82600——
2016-03-09$87.51$105.83500——
2016-03-08$86.44$104.531,700——
2016-03-07$89.00$107.630——
2016-03-04$89.00$107.635,100——
2016-03-03$89.11$107.760——
2016-03-02$89.11$107.760——
2016-03-01$89.11$107.76700——
2016-02-29$86.36$104.441,700——
2016-02-26$88.00$106.420——
2016-02-25$88.00$106.422,800——
2016-02-24$89.88$108.691,900——
2016-02-23$88.67$107.23500——
2016-02-22$87.71$106.073,600——
2016-02-19$87.44$105.742,000——
2016-02-18$87.73$106.09700——
2016-02-17$89.39$108.102,900——
2016-02-16$86.00$104.001,300——
2016-02-12$89.25$107.930——
2016-02-11$89.25$107.931,600——
2016-02-10$89.69$108.46900——
2016-02-09$87.00$105.21300——
2016-02-08$88.80$107.393,400——
2016-02-05$86.90$105.096,800——
2016-02-04$87.94$106.35800——
2016-02-03$86.02$104.03700——
2016-02-02$88.54$107.073,300——
2016-02-01$89.45$108.17900——
2016-01-29$86.50$104.6111,800——
2016-01-28$84.99$102.786,000——
2016-01-27$83.34$100.794,600——
2016-01-26$78.54$94.9819,800——
2016-01-25$83.00$100.3712,200——
2016-01-22$86.09$104.117,400——
2016-01-21$84.84$102.60300——
2016-01-20$84.45$102.132,100——
2016-01-19$84.94$102.722,200——
2016-01-15$83.48$100.952,600——
2016-01-14$86.87$105.052,400——
2016-01-13$87.11$105.347,500——
2016-01-12$89.00$107.632,400——
2016-01-11$88.00$106.426,400——
2016-01-08$89.15$107.819,000——
2016-01-07$89.50$108.235,200——
2016-01-06$92.00$111.261,800——
2016-01-05$98.97$119.692,800——
2016-01-04$97.44$117.84500——