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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$153.00$236.623,100——
2020-12-30$155.03$239.769,600——
2020-12-29$155.79$240.942,400——
2020-12-28$154.41$238.805,900——
2020-12-24$154.59$239.081,300——
2020-12-23$156.09$241.401,900——
2020-12-22$156.21$241.595,300——
2020-12-21$157.50$243.584,200——
2020-12-18$155.21$240.049,700——
2020-12-17$163.40$252.713,100——
2020-12-16$162.51$251.337,900——
2020-12-15$161.05$249.075,400——
2020-12-14$152.60$236.003,500——
2020-12-11$154.90$239.561,600——
2020-12-10$153.61$237.562,200——
2020-12-09$153.30$237.083,700——
2020-12-08$154.38$238.768,200——
2020-12-07$152.15$235.314,000——
2020-12-04$157.90$244.203,300——
2020-12-03$159.95$247.374,100——
2020-12-02$158.30$244.825,000——
2020-12-01$160.00$247.4513,500——
2020-11-30$170.00$262.9114,200——
2020-11-27$189.90$269.8118,800——
2020-11-25$188.03$267.1511,000——
2020-11-24$188.90$268.3912,800——
2020-11-23$183.65$260.9311,200——
2020-11-20$175.88$249.895,600——
2020-11-19$175.01$248.6510,300——
2020-11-18$171.96$244.326,100——
2020-11-17$172.45$245.026,000——
2020-11-16$171.82$244.127,600——
2020-11-13$163.42$232.194,500——
2020-11-12$158.25$224.8421,400——
2020-11-11$163.53$232.347,900——
2020-11-10$158.64$225.4015,800——
2020-11-09$148.75$211.3413,500——
2020-11-06$146.00$207.4414,300——
2020-11-05$151.50$215.2513,700——
2020-11-04$145.50$206.738,400——
2020-11-03$138.41$196.6511,200——
2020-11-02$133.39$189.526,800——
2020-10-30$133.52$189.716,100——
2020-10-29$138.50$196.786,400——
2020-10-28$136.43$193.842,200——
2020-10-27$139.28$197.899,600——
2020-10-26$141.70$201.333,300——
2020-10-23$144.32$205.053,600——
2020-10-22$144.01$204.612,500——
2020-10-21$146.05$207.51700——
2020-10-20$147.89$210.122,500——
2020-10-19$150.32$213.571,500——
2020-10-16$151.11$214.704,700——
2020-10-15$154.70$219.802,200——
2020-10-14$154.10$218.951,800——
2020-10-13$154.08$218.923,200——
2020-10-12$153.10$217.522,900——
2020-10-09$149.50$212.4116,600——
2020-10-08$142.83$202.935,000——
2020-10-07$139.85$198.707,400——
2020-10-06$136.35$193.735,200——
2020-10-05$138.00$196.0711,600——
2020-10-02$137.85$195.868,400——
2020-10-01$134.01$190.4011,200——
2020-09-30$130.06$184.798,100——
2020-09-29$134.92$191.691,700——
2020-09-28$135.15$192.025,600——
2020-09-25$135.35$192.3115,500——
2020-09-24$136.41$193.8118,000——
2020-09-23$133.13$189.1530,800——
2020-09-22$137.00$194.6526,500——
2020-09-21$132.21$187.844,000——
2020-09-18$137.00$194.659,100——
2020-09-17$138.90$197.3511,800——
2020-09-16$137.43$195.2610,200——
2020-09-15$136.04$193.2911,400——
2020-09-14$138.00$196.0714,300——
2020-09-11$134.00$190.395,200——
2020-09-10$134.70$191.383,400——
2020-09-09$134.10$190.535,800——
2020-09-08$132.60$188.401,300——
2020-09-04$135.80$192.9411,300——
2020-09-03$136.41$193.813,000——
2020-09-02$138.27$196.452,500——
2020-09-01$138.04$196.13800——
2020-08-31$136.06$193.312,200——
2020-08-28$138.30$195.872,000——
2020-08-27$136.65$193.534,700——
2020-08-26$136.06$192.708,100——
2020-08-25$137.72$195.057,800——
2020-08-24$136.75$193.686,500——
2020-08-21$135.35$191.695,900——
2020-08-20$133.99$189.774,300——
2020-08-19$132.75$188.012,500——
2020-08-18$132.51$187.67600——
2020-08-17$132.51$187.671,800——
2020-08-14$131.62$186.411,300——
2020-08-13$132.21$187.254,300——
2020-08-12$133.90$189.642,200——
2020-08-11$133.32$188.827,300——
2020-08-10$129.86$183.922,700——
2020-08-07$127.95$181.215,300——
2020-08-06$124.36$176.13600——
2020-08-05$124.00$175.622,200——
2020-08-04$121.85$172.573,300——
2020-08-03$119.79$169.6612,300——
2020-07-31$115.08$162.996,500——
2020-07-30$119.06$168.629,800——
2020-07-29$121.08$171.483,400——
2020-07-28$119.89$169.802,800——
2020-07-27$123.90$175.481,500——
2020-07-24$121.66$172.304,000——
2020-07-23$124.50$176.332,100——
2020-07-22$124.64$176.521,900——
2020-07-21$128.40$181.853,900——
2020-07-20$123.20$174.492,100——
2020-07-17$122.01$172.803,200——
2020-07-16$119.45$169.175,200——
2020-07-15$120.45$170.5911,800——
2020-07-14$119.40$169.1014,200——
2020-07-13$115.00$162.875,800——
2020-07-10$114.86$162.675,200——
2020-07-09$110.50$156.506,100——
2020-07-08$116.00$164.291,600——
2020-07-07$116.15$164.503,500——
2020-07-06$121.80$172.505,700——
2020-07-02$117.27$166.093,400——
2020-07-01$116.43$164.907,700——
2020-06-30$121.32$171.827,800——
2020-06-29$117.85$166.917,400——
2020-06-26$113.93$161.3622,300——
2020-06-25$119.00$168.547,200——
2020-06-24$117.81$166.857,000——
2020-06-23$123.40$174.7713,800——
2020-06-22$118.94$168.4513,200——
2020-06-19$119.19$168.8116,900——
2020-06-18$121.15$171.5819,000——
2020-06-17$121.00$171.3711,500——
2020-06-16$124.11$175.773,600——
2020-06-15$124.32$176.075,900——
2020-06-12$123.47$174.872,900——
2020-06-11$123.92$174.884,500——
2020-06-10$139.00$196.162,500——
2020-06-09$140.00$197.575,800——
2020-06-08$146.42$206.644,000——
2020-06-05$148.40$209.435,400——
2020-06-04$138.91$196.043,300——
2020-06-03$142.75$201.4610,100——
2020-06-02$131.01$184.891,200——
2020-06-01$131.66$185.8116,800——
2020-05-29$126.10$177.965,300——
2020-05-28$134.78$190.216,400——
2020-05-27$140.29$197.983,700——
2020-05-26$131.80$186.004,500——
2020-05-22$126.25$178.175,200——
2020-05-21$126.21$178.114,900——
2020-05-20$128.12$180.814,300——
2020-05-19$122.80$173.3012,000——
2020-05-18$131.73$185.908,600——
2020-05-15$119.90$169.213,000——
2020-05-14$114.64$161.796,300——
2020-05-13$109.40$154.3910,200——
2020-05-12$116.44$164.335,200——
2020-05-11$122.00$172.175,800——
2020-05-08$132.50$186.9920,500——
2020-05-07$137.88$194.5810,600——
2020-05-06$135.01$190.534,700——
2020-05-05$137.20$193.629,400——
2020-05-04$129.15$182.262,100——
2020-05-01$129.30$182.4718,800——
2020-04-30$133.90$188.9711,900——
2020-04-29$140.01$197.5912,400——
2020-04-28$125.89$177.669,600——
2020-04-27$123.01$173.6017,700——
2020-04-24$117.59$165.953,600——
2020-04-23$114.97$162.256,300——
2020-04-22$113.00$159.476,700——
2020-04-21$107.07$151.1013,500——
2020-04-20$107.83$152.183,500——
2020-04-17$117.79$166.234,900——
2020-04-16$106.69$150.577,400——
2020-04-15$111.61$157.518,800——
2020-04-14$123.30$174.0112,800——
2020-04-13$118.50$167.238,100——
2020-04-09$130.00$183.4611,800——
2020-04-08$128.50$181.355,200——
2020-04-07$123.12$173.7523,800——
2020-04-06$118.50$167.2315,700——
2020-04-03$108.00$152.4211,500——
2020-04-02$113.50$160.188,000——
2020-04-01$111.00$156.6510,700——
2020-03-31$128.00$180.6417,300——
2020-03-30$129.80$183.186,600——
2020-03-27$129.01$182.079,700——
2020-03-26$143.70$202.803,900——
2020-03-25$130.87$184.691,900——
2020-03-24$122.00$172.1710,000——
2020-03-23$102.02$143.986,100——
2020-03-20$110.90$156.519,400——
2020-03-19$112.00$157.446,900——
2020-03-18$115.19$161.929,500——
2020-03-17$132.35$186.0511,000——
2020-03-16$120.17$168.929,300——
2020-03-13$137.90$193.854,500——
2020-03-12$136.73$192.203,400——
2020-03-11$143.16$201.242,400——
2020-03-10$141.55$198.9812,500——
2020-03-09$138.57$194.795,000——
2020-03-06$152.35$214.165,500——
2020-03-05$154.28$216.879,100——
2020-03-04$161.13$226.508,100——
2020-03-03$153.46$215.7215,900——
2020-03-02$163.26$229.5014,800——
2020-02-28$163.96$230.4834,500——
2020-02-27$160.62$225.7815,800——
2020-02-26$162.29$228.134,400——
2020-02-25$165.67$232.886,100——
2020-02-24$172.00$241.785,800——
2020-02-21$176.20$247.6911,100——
2020-02-20$177.39$249.3630,800——
2020-02-19$175.50$246.7018,800——
2020-02-18$174.42$245.1814,000——
2020-02-14$174.55$245.3719,300——
2020-02-13$174.00$244.5925,700——
2020-02-12$165.50$232.6437,900——
2020-02-11$163.00$229.1315,300——
2020-02-10$159.18$223.764,200——
2020-02-07$159.40$224.074,000——
2020-02-06$161.50$227.027,300——
2020-02-05$159.76$224.583,400——
2020-02-04$157.20$220.9815,100——
2020-02-03$157.37$221.227,600——
2020-01-31$157.80$221.8215,500——
2020-01-30$160.61$225.773,800——
2020-01-29$162.50$228.433,300——
2020-01-28$162.70$228.713,000——
2020-01-27$162.88$228.963,400——
2020-01-24$164.06$230.6212,200——
2020-01-23$163.07$229.234,300——
2020-01-22$162.00$227.729,900——
2020-01-21$163.90$230.4012,000——
2020-01-17$164.05$230.614,900——
2020-01-16$164.70$231.524,700——
2020-01-15$164.20$230.824,000——
2020-01-14$164.20$230.827,200——
2020-01-13$165.90$233.2124,900——
2020-01-10$164.90$231.808,800——
2020-01-09$164.50$231.2417,700——
2020-01-08$165.19$232.2118,400——
2020-01-07$163.15$229.3420,800——
2020-01-06$159.67$224.4517,500——
2020-01-03$159.53$224.258,600——
2020-01-02$158.83$223.273,600——