NYSE:LAD | Historical Stock Price | LITHIA MOTORS 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
1996-12-18 to 2026-09-04
Data captured

Stock Price Chart

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

$1.82$5.72$17.92$56.19$176.15$552.191996-12-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$69.42$85.40181,400——
2013-12-30$69.31$85.26190,700——
2013-12-27$69.03$84.92181,200——
2013-12-26$70.00$86.11114,900——
2013-12-24$69.69$85.7382,400——
2013-12-23$69.02$84.90251,600——
2013-12-20$68.71$84.52500,300——
2013-12-19$70.41$86.61173,100——
2013-12-18$70.02$86.13305,800——
2013-12-17$68.53$84.30130,800——
2013-12-16$68.53$84.30197,000——
2013-12-13$67.64$83.21135,100——
2013-12-12$67.69$83.27156,600——
2013-12-11$67.63$83.19201,500——
2013-12-10$68.05$83.71227,600——
2013-12-09$68.32$84.04148,600——
2013-12-06$68.24$83.95224,100——
2013-12-05$68.10$83.77203,300——
2013-12-04$66.62$81.95213,400——
2013-12-03$66.08$81.29251,400——
2013-12-02$65.16$80.16144,200——
2013-11-29$66.08$81.2985,100——
2013-11-27$66.62$81.95139,000——
2013-11-26$65.73$80.86187,500——
2013-11-25$65.35$80.39160,800——
2013-11-22$65.53$80.61149,700——
2013-11-21$65.39$80.44207,500——
2013-11-20$63.13$77.66188,200——
2013-11-19$63.00$77.50184,700——
2013-11-18$63.81$78.50275,900——
2013-11-15$64.42$79.25208,000——
2013-11-14$63.94$78.66174,900——
2013-11-13$65.44$80.50282,200——
2013-11-12$63.53$78.15310,200——
2013-11-11$62.46$76.83336,100——
2013-11-08$62.42$76.79300,200——
2013-11-07$62.41$76.77337,200——
2013-11-06$63.55$78.18295,800——
2013-11-05$64.70$79.43347,200——
2013-11-04$64.86$79.63525,400——
2013-11-01$63.88$78.42308,800——
2013-10-31$62.85$77.16317,900——
2013-10-30$62.05$76.18545,300——
2013-10-29$63.52$77.98343,600——
2013-10-28$64.17$78.78410,600——
2013-10-25$63.74$78.25428,500——
2013-10-24$64.66$79.381,276,500——
2013-10-23$63.31$77.722,561,200——
2013-10-22$69.00$84.711,149,200——
2013-10-21$72.44$88.93347,000——
2013-10-18$70.82$86.94475,400——
2013-10-17$69.80$85.69773,100——
2013-10-16$71.06$87.24216,900——
2013-10-15$70.27$86.27190,500——
2013-10-14$71.47$87.74211,900——
2013-10-11$70.84$86.97314,400——
2013-10-10$68.96$84.66346,300——
2013-10-09$66.20$81.27380,100——
2013-10-08$67.03$82.29440,000——
2013-10-07$70.60$86.67238,700——
2013-10-04$72.66$89.20142,200——
2013-10-03$72.03$88.43233,900——
2013-10-02$73.02$89.64293,300——
2013-10-01$73.67$90.44334,600——
2013-09-30$72.96$89.57220,300——
2013-09-27$72.85$89.44316,300——
2013-09-26$72.09$88.50288,200——
2013-09-25$72.85$89.44403,600——
2013-09-24$71.35$87.59190,100——
2013-09-23$71.24$87.46365,900——
2013-09-20$72.01$88.40350,300——
2013-09-19$72.18$88.61239,100——
2013-09-18$71.96$88.34327,400——
2013-09-17$71.29$87.52305,800——
2013-09-16$70.99$87.15319,400——
2013-09-13$70.18$86.16227,500——
2013-09-12$69.48$85.30220,000——
2013-09-11$70.63$86.71280,000——
2013-09-10$70.22$86.21314,200——
2013-09-09$68.67$84.30249,400——
2013-09-06$67.31$82.63264,200——
2013-09-05$68.25$83.79329,700——
2013-09-04$67.85$83.30345,900——
2013-09-03$66.51$81.65273,000——
2013-08-30$65.62$80.56247,700——
2013-08-29$66.49$81.63172,300——
2013-08-28$65.15$79.98255,400——
2013-08-27$64.33$78.98307,300——
2013-08-26$66.33$81.43239,700——
2013-08-23$66.51$81.65217,500——
2013-08-22$66.56$81.71210,500——
2013-08-21$66.78$81.98464,200——
2013-08-20$68.39$83.96294,600——
2013-08-19$66.71$81.90240,100——
2013-08-16$67.13$82.41404,400——
2013-08-15$66.84$82.06324,400——
2013-08-14$69.52$85.35346,200——
2013-08-13$68.95$84.65441,700——
2013-08-12$68.58$84.19392,300——
2013-08-09$68.05$83.54298,300——
2013-08-08$66.80$82.01336,900——
2013-08-07$66.18$81.25377,100——
2013-08-06$67.49$82.70370,300——
2013-08-05$67.26$82.41423,400——
2013-08-02$65.94$80.80421,400——
2013-08-01$65.20$79.89412,600——
2013-07-31$65.24$79.94512,900——
2013-07-30$64.23$78.70489,000——
2013-07-29$61.58$75.45271,800——
2013-07-26$60.50$74.13250,800——
2013-07-25$61.33$75.15449,100——
2013-07-24$59.14$72.46920,200——
2013-07-23$61.31$75.12842,900——
2013-07-22$58.85$72.11210,900——
2013-07-19$59.04$72.34150,300——
2013-07-18$59.40$72.78303,100——
2013-07-17$58.91$72.18190,800——
2013-07-16$58.23$71.35144,000——
2013-07-15$59.23$72.58209,000——
2013-07-12$58.13$71.23312,100——
2013-07-11$59.22$72.56216,400——
2013-07-10$59.22$72.56173,000——
2013-07-09$59.20$72.54292,200——
2013-07-08$58.21$71.33229,000——
2013-07-05$57.09$69.95224,800——
2013-07-03$55.21$67.65132,900——
2013-07-02$55.40$67.88351,300——
2013-07-01$54.03$66.20243,400——
2013-06-28$53.31$65.32739,100——
2013-06-27$53.96$66.12299,100——
2013-06-26$52.71$64.59255,800——
2013-06-25$50.97$62.45405,800——
2013-06-24$50.12$61.41604,100——
2013-06-21$52.23$64.00528,800——
2013-06-20$53.57$65.64485,800——
2013-06-19$55.33$67.80194,800——
2013-06-18$56.04$68.67171,800——
2013-06-17$54.77$67.11285,000——
2013-06-14$54.31$66.55267,300——
2013-06-13$55.15$67.58200,000——
2013-06-12$53.55$65.62332,300——
2013-06-11$54.84$67.20334,300——
2013-06-10$55.92$68.52276,400——
2013-06-07$54.81$67.16188,500——
2013-06-06$52.59$64.44185,100——
2013-06-05$51.82$63.50431,200——
2013-06-04$54.45$66.72438,700——
2013-06-03$54.31$66.55389,200——
2013-05-31$52.09$63.83169,200——
2013-05-30$52.29$64.07190,200——
2013-05-29$52.38$64.18178,100——
2013-05-28$53.01$64.95336,500——
2013-05-24$52.39$64.19171,200——
2013-05-23$51.35$62.92336,100——
2013-05-22$51.85$63.53197,900——
2013-05-21$52.95$64.88155,300——
2013-05-20$52.81$64.71240,100——
2013-05-17$52.14$63.89237,800——
2013-05-16$50.94$62.42235,200——
2013-05-15$52.09$63.83231,500——
2013-05-14$52.29$64.07284,500——
2013-05-13$51.02$62.52211,800——
2013-05-10$50.59$61.99218,100——
2013-05-09$50.41$61.77222,900——
2013-05-08$51.17$62.70345,200——
2013-05-07$51.19$62.56298,300——
2013-05-06$50.13$61.27310,400——
2013-05-03$49.33$60.29374,800——
2013-05-02$49.62$60.65450,300——
2013-05-01$47.11$57.58492,100——
2013-04-30$49.52$60.52197,700——
2013-04-29$49.25$60.19285,900——
2013-04-26$48.67$59.48432,000——
2013-04-25$48.94$59.81772,900——
2013-04-24$47.37$57.90943,700——
2013-04-23$45.93$56.14500,000——
2013-04-22$44.38$54.24245,100——
2013-04-19$44.09$53.89382,300——
2013-04-18$43.37$53.01376,300——
2013-04-17$43.19$52.79443,700——
2013-04-16$44.87$54.84319,000——
2013-04-15$43.82$53.56314,300——
2013-04-12$46.40$56.71169,900——
2013-04-11$47.01$57.46246,400——
2013-04-10$45.69$55.84265,200——
2013-04-09$44.97$54.96176,700——
2013-04-08$45.13$55.16146,500——
2013-04-05$44.61$54.52275,800——
2013-04-04$44.79$54.74280,600——
2013-04-03$44.61$54.52468,200——
2013-04-02$47.31$57.82303,800——
2013-04-01$47.17$57.65302,500——
2013-03-28$47.48$58.03295,600——
2013-03-27$47.13$57.60263,000——
2013-03-26$46.37$56.67168,700——
2013-03-25$46.18$56.44177,300——
2013-03-22$45.88$56.07171,500——
2013-03-21$44.98$54.97120,500——
2013-03-20$45.71$55.87120,200——
2013-03-19$45.07$55.08115,400——
2013-03-18$45.48$55.59142,600——
2013-03-15$46.03$56.26337,600——
2013-03-14$46.01$56.23166,400——
2013-03-13$45.28$55.34183,500——
2013-03-12$45.07$55.08222,700——
2013-03-11$44.83$54.79260,900——
2013-03-08$45.02$55.02210,600——
2013-03-07$44.15$53.96328,500——
2013-03-06$43.70$53.41173,000——
2013-03-05$43.11$52.69174,900——
2013-03-04$42.26$51.65489,800——
2013-03-01$42.51$51.96463,100——
2013-02-28$41.10$50.23191,900——
2013-02-27$41.09$50.22313,400——
2013-02-26$40.38$49.35325,200——
2013-02-25$40.32$49.28326,700——
2013-02-22$41.53$50.76516,300——
2013-02-21$40.56$49.57562,600——
2013-02-20$41.16$50.311,315,900——
2013-02-19$43.64$53.34497,500——
2013-02-15$42.69$52.18467,800——
2013-02-14$43.09$52.66156,000——
2013-02-13$43.00$52.55166,800——
2013-02-12$42.96$52.51179,400——
2013-02-11$42.58$52.04108,600——
2013-02-08$43.26$52.87130,000——
2013-02-07$42.80$52.31154,700——
2013-02-06$42.93$52.47317,500——
2013-02-05$44.36$54.22151,200——
2013-02-04$43.20$52.80232,200——
2013-02-01$43.77$53.50301,900——
2013-01-31$43.27$52.88303,400——
2013-01-30$42.00$51.33259,900——
2013-01-29$43.17$52.76255,700——
2013-01-28$42.83$52.35438,500——
2013-01-25$41.66$50.92219,500——
2013-01-24$41.16$50.31234,700——
2013-01-23$42.09$51.44365,200——
2013-01-22$41.00$50.11151,400——
2013-01-18$40.66$49.69201,800——
2013-01-17$39.72$48.55390,800——
2013-01-16$40.12$49.03172,600——
2013-01-15$39.73$48.56227,400——
2013-01-14$38.60$47.18273,200——
2013-01-11$38.64$47.23184,100——
2013-01-10$38.98$47.64268,900——
2013-01-09$39.46$48.23252,200——
2013-01-08$38.89$47.53204,700——
2013-01-07$38.99$47.65174,700——
2013-01-04$40.42$49.40245,100——
2013-01-03$40.16$49.08548,000——
2013-01-02$39.00$47.67510,200——