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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$96.83$122.31195,700——
2016-12-29$96.61$122.04109,100——
2016-12-28$96.66$122.10129,400——
2016-12-27$98.72$124.70136,600——
2016-12-23$97.49$123.15201,500——
2016-12-22$98.50$124.42145,200——
2016-12-21$100.95$127.52136,600——
2016-12-20$101.49$128.20195,300——
2016-12-19$99.22$125.33170,700——
2016-12-16$97.43$123.071,188,100——
2016-12-15$97.27$122.87294,400——
2016-12-14$95.99$121.25270,700——
2016-12-13$98.32$124.20222,800——
2016-12-12$98.22$124.07236,000——
2016-12-09$100.54$127.00332,900——
2016-12-08$101.33$128.00319,500——
2016-12-07$99.35$125.50286,000——
2016-12-06$96.45$121.83271,500——
2016-12-05$93.46$118.06252,300——
2016-12-02$90.51$114.33349,100——
2016-12-01$93.62$118.26495,300——
2016-11-30$91.90$116.09281,900——
2016-11-29$91.69$115.82269,300——
2016-11-28$92.12$116.36552,800——
2016-11-25$92.53$116.88139,300——
2016-11-23$91.48$115.56304,400——
2016-11-22$90.74$114.62352,200——
2016-11-21$88.80$112.17291,700——
2016-11-18$86.95$109.83240,100——
2016-11-17$86.96$109.85262,200——
2016-11-16$86.23$108.92265,100——
2016-11-15$86.01$108.65337,400——
2016-11-14$86.92$109.80483,800——
2016-11-11$83.34$105.27336,600——
2016-11-10$81.67$103.16514,700——
2016-11-09$79.76$100.75419,900——
2016-11-08$77.71$98.16312,000——
2016-11-07$79.69$100.35252,400——
2016-11-04$79.14$99.66236,600——
2016-11-03$79.04$99.53301,000——
2016-11-02$80.42$101.27430,500——
2016-11-01$82.98$104.49248,400——
2016-10-31$85.78$108.02292,500——
2016-10-28$85.35$107.47424,000——
2016-10-27$85.44$107.59200,000——
2016-10-26$86.97$109.51183,700——
2016-10-25$86.46$108.87225,500——
2016-10-24$88.56$111.52293,400——
2016-10-21$88.50$111.44544,800——
2016-10-20$86.73$109.211,263,800——
2016-10-19$95.21$119.89537,700——
2016-10-18$93.37$117.57321,800——
2016-10-17$95.72$120.53244,500——
2016-10-14$96.01$120.90222,900——
2016-10-13$95.93$120.80320,000——
2016-10-12$96.35$121.33223,700——
2016-10-11$94.49$118.98189,300——
2016-10-10$96.06$120.96228,300——
2016-10-07$94.72$119.27212,300——
2016-10-06$95.26$119.95257,700——
2016-10-05$95.48$120.23350,100——
2016-10-04$93.65$117.93324,200——
2016-10-03$94.17$118.58197,100——
2016-09-30$95.52$120.28294,400——
2016-09-29$93.60$117.86579,500——
2016-09-28$90.94$114.51178,300——
2016-09-27$90.67$114.17200,200——
2016-09-26$89.51$112.71219,900——
2016-09-23$91.80$115.60298,200——
2016-09-22$93.19$117.35280,900——
2016-09-21$91.05$114.65300,300——
2016-09-20$91.19$114.83204,500——
2016-09-19$91.87$115.68329,600——
2016-09-16$90.53$114.00463,700——
2016-09-15$91.50$115.22336,000——
2016-09-14$91.33$115.01557,300——
2016-09-13$89.23$112.36898,400——
2016-09-12$85.53$107.70342,300——
2016-09-09$83.21$104.78274,700——
2016-09-08$86.24$108.60327,100——
2016-09-07$87.12$109.70393,700——
2016-09-06$85.15$107.22230,400——
2016-09-02$84.54$106.45198,000——
2016-09-01$83.00$104.52245,200——
2016-08-31$82.77$104.23286,600——
2016-08-30$81.66$102.83231,100——
2016-08-29$81.71$102.89123,900——
2016-08-26$80.61$101.51176,600——
2016-08-25$81.02$102.02176,700——
2016-08-24$80.83$101.78277,500——
2016-08-23$82.15$103.45179,200——
2016-08-22$81.68$102.85229,900——
2016-08-19$82.79$104.25160,400——
2016-08-18$82.81$104.28341,100——
2016-08-17$82.77$104.23292,300——
2016-08-16$83.99$105.76158,800——
2016-08-15$84.82$106.81171,500——
2016-08-12$83.46$105.09175,300——
2016-08-11$83.82$105.55233,100——
2016-08-10$81.98$103.23154,000——
2016-08-09$82.42$103.47256,600——
2016-08-08$83.83$105.24182,500——
2016-08-05$84.23$105.74306,400——
2016-08-04$83.83$105.24210,400——
2016-08-03$83.79$105.19276,300——
2016-08-02$82.53$103.61578,200——
2016-08-01$85.81$107.73593,600——
2016-07-29$86.29$108.33322,600——
2016-07-28$85.73$107.63610,900——
2016-07-27$83.38$104.68325,400——
2016-07-26$83.19$104.44309,200——
2016-07-25$82.19$103.18436,000——
2016-07-22$83.73$105.12157,000——
2016-07-21$83.36$104.65382,600——
2016-07-20$82.29$103.31387,000——
2016-07-19$81.04$101.74467,500——
2016-07-18$82.39$103.43308,900——
2016-07-15$80.63$101.22277,100——
2016-07-14$80.28$100.78314,700——
2016-07-13$79.63$99.97209,600——
2016-07-12$79.29$99.54287,200——
2016-07-11$78.02$97.95235,100——
2016-07-08$77.14$96.84380,300——
2016-07-07$73.44$92.20278,900——
2016-07-06$72.01$90.40205,200——
2016-07-05$70.41$88.39416,300——
2016-07-01$72.30$90.77484,000——
2016-06-30$71.07$89.22327,600——
2016-06-29$71.61$89.90158,800——
2016-06-28$70.11$88.02255,000——
2016-06-27$69.23$86.91390,700——
2016-06-24$71.18$89.36599,200——
2016-06-23$73.76$92.60247,900——
2016-06-22$71.76$90.09280,700——
2016-06-21$73.21$91.91377,700——
2016-06-20$76.24$95.71334,800——
2016-06-17$75.50$94.78426,900——
2016-06-16$74.98$94.13452,900——
2016-06-15$74.21$93.16495,100——
2016-06-14$74.01$92.91356,100——
2016-06-13$74.99$94.14364,700——
2016-06-10$74.91$94.04265,300——
2016-06-09$77.37$97.13352,600——
2016-06-08$79.12$99.33220,500——
2016-06-07$80.05$100.50434,500——
2016-06-06$79.08$99.28438,400——
2016-06-03$79.14$99.35429,900——
2016-06-02$82.62$103.72152,600——
2016-06-01$81.98$102.92279,000——
2016-05-31$82.34$103.37240,100——
2016-05-27$82.16$103.14262,200——
2016-05-26$81.37$102.15152,700——
2016-05-25$81.69$102.55249,700——
2016-05-24$78.98$99.15217,400——
2016-05-23$77.58$97.39198,800——
2016-05-20$79.96$100.38259,200——
2016-05-19$77.33$97.08272,600——
2016-05-18$78.29$98.29275,500——
2016-05-17$79.24$99.48362,000——
2016-05-16$78.26$98.25269,300——
2016-05-13$78.60$98.67340,700——
2016-05-12$78.86$99.00651,400——
2016-05-11$80.39$100.92359,500——
2016-05-10$84.74$106.07212,400——
2016-05-09$84.04$105.19285,000——
2016-05-06$83.32$104.29364,200——
2016-05-05$81.38$101.86293,500——
2016-05-04$82.35$103.08342,700——
2016-05-03$83.37$104.35401,200——
2016-05-02$83.35$104.33352,600——
2016-04-29$83.02$103.92402,300——
2016-04-28$83.96$105.09437,200——
2016-04-27$85.31$106.78371,700——
2016-04-26$85.36$106.85575,200——
2016-04-25$80.39$100.62410,000——
2016-04-22$82.14$102.81880,900——
2016-04-21$79.14$99.062,638,000——
2016-04-20$92.50$115.78527,200——
2016-04-19$90.82$113.68325,100——
2016-04-18$90.44$113.20375,700——
2016-04-15$89.03$111.44256,400——
2016-04-14$88.98$111.38343,600——
2016-04-13$88.35$110.59497,500——
2016-04-12$84.18$105.37411,200——
2016-04-11$81.26$101.71515,700——
2016-04-08$79.68$99.74349,500——
2016-04-07$79.86$99.96539,300——
2016-04-06$82.97$103.85255,600——
2016-04-05$82.53$103.30401,700——
2016-04-04$81.56$102.09684,700——
2016-04-01$84.48$105.74511,500——
2016-03-31$87.33$109.31609,900——
2016-03-30$91.71$114.79333,700——
2016-03-29$90.98$113.88326,200——
2016-03-28$87.37$109.36239,000——
2016-03-24$88.05$110.21324,700——
2016-03-23$86.73$108.56322,400——
2016-03-22$88.16$110.35279,600——
2016-03-21$89.74$112.33409,100——
2016-03-18$91.31$114.29474,300——
2016-03-17$90.36$113.10353,200——
2016-03-16$90.46$113.23259,100——
2016-03-15$90.58$113.38322,000——
2016-03-14$92.76$116.11235,900——
2016-03-11$94.80$118.66319,300——
2016-03-10$91.99$115.14399,300——
2016-03-09$94.25$117.97381,300——
2016-03-08$93.55$116.85330,600——
2016-03-07$96.38$120.38234,800——
2016-03-04$96.83$120.94318,700——
2016-03-03$97.13$121.32395,500——
2016-03-02$94.58$118.13288,500——
2016-03-01$95.26$118.98696,900——
2016-02-29$92.72$115.81492,100——
2016-02-26$93.73$117.07401,100——
2016-02-25$94.23$117.70561,500——
2016-02-24$94.02$117.431,106,700——
2016-02-23$87.16$108.87487,200——
2016-02-22$87.04$108.72642,100——
2016-02-19$84.97$106.13608,800——
2016-02-18$85.87$107.25533,700——
2016-02-17$85.86$107.24486,200——
2016-02-16$82.60$103.17480,100——
2016-02-12$79.08$98.77317,000——
2016-02-11$77.79$97.16326,800——
2016-02-10$77.60$96.92333,500——
2016-02-09$76.38$95.40390,700——
2016-02-08$75.70$94.55407,900——
2016-02-05$75.32$94.08489,000——
2016-02-04$76.29$95.29322,700——
2016-02-03$74.44$92.98404,900——
2016-02-02$74.23$92.72395,700——
2016-02-01$76.42$95.45277,300——
2016-01-29$76.57$95.64423,700——
2016-01-28$73.79$92.17526,300——
2016-01-27$76.75$95.86479,700——
2016-01-26$78.78$98.40470,900——
2016-01-25$77.98$97.40340,500——
2016-01-22$78.27$97.76332,000——
2016-01-21$76.54$95.60455,300——
2016-01-20$77.73$97.09609,500——
2016-01-19$74.95$93.61677,600——
2016-01-15$78.13$97.59516,200——
2016-01-14$80.89$101.03617,900——
2016-01-13$80.70$100.80659,400——
2016-01-12$85.38$106.64930,500——
2016-01-11$87.50$109.29440,700——
2016-01-08$86.29$107.78617,500——
2016-01-07$87.91$109.80638,200——
2016-01-06$89.06$111.241,611,800——
2016-01-05$98.84$123.45781,300——
2016-01-04$103.06$128.72380,700——