NYSE:LCII | Historical Stock Price | LCI INDUSTRIES

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
1985-05-29 to 2026-09-04
Data captured

Stock Price Chart

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

$0.19$0.81$3.42$14.39$60.57$254.941985-05-292026-08-27

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

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.88$1.8821,040——
1985-12-30$1.88$1.8881,760——
1985-12-27$1.88$1.886,760——
1985-12-26$1.88$1.888,760——
1985-12-24$1.88$1.8819,640——
1985-12-23$1.88$1.8823,320——
1985-12-20$1.88$1.8818,720——
1985-12-19$1.88$1.8824,000——
1985-12-18$2.19$2.1918,440——
1985-12-17$2.19$2.1922,600——
1985-12-16$2.19$2.196,160——
1985-12-13$2.19$2.1912,400——
1985-12-12$2.19$2.195,240——
1985-12-11$2.50$2.505,960——
1985-12-10$2.19$2.1912,280——
1985-12-09$2.19$2.1912,400——
1985-12-06$2.19$2.1911,600——
1985-12-05$2.19$2.1910,320——
1985-12-04$2.19$2.1925,400——
1985-12-03$2.50$2.5018,000——
1985-12-02$2.19$2.1923,160——
1985-11-29$2.50$2.5025,480——
1985-11-27$2.50$2.5010,000——
1985-11-26$2.50$2.5013,600——
1985-11-25$2.50$2.507,920——
1985-11-22$2.81$2.8129,000——
1985-11-21$2.81$2.8150,320——
1985-11-20$2.50$2.5013,400——
1985-11-19$2.50$2.5012,400——
1985-11-18$2.50$2.5027,840——
1985-11-15$2.81$2.816,400——
1985-11-14$2.81$2.8125,120——
1985-11-13$2.81$2.8122,760——
1985-11-12$2.81$2.8123,080——
1985-11-11$3.13$3.1243,440——
1985-11-08$3.13$3.1212,120——
1985-11-07$3.13$3.1262,560——
1985-11-06$3.13$3.1216,440——
1985-11-05$3.13$3.1278,600——
1985-11-04$2.50$2.5023,040——
1985-11-01$2.81$2.8124,840——
1985-10-31$2.81$2.8162,280——
1985-10-30$2.81$2.8122,840——
1985-10-29$2.81$2.8137,040——
1985-10-28$2.81$2.8152,160——
1985-10-25$3.13$3.1247,680——
1985-10-24$2.81$2.8140,040——
1985-10-23$2.50$2.5070,600——
1985-10-22$1.88$1.8811,200——
1985-10-21$1.88$1.8838,640——
1985-10-18$1.88$1.8837,080——
1985-10-17$1.56$1.56960——
1985-10-16$1.88$1.889,480——
1985-10-15$1.88$1.884,720——
1985-10-14$1.88$1.8849,160——
1985-10-11$1.88$1.8841,360——
1985-10-10$1.88$1.883,640——
1985-10-09$1.56$1.565,880——
1985-10-08$1.88$1.8820,200——
1985-10-07$1.88$1.8837,240——
1985-10-04$1.56$1.5647,640——
1985-10-03$1.56$1.5626,920——
1985-10-02$1.88$1.8811,200——
1985-10-01$1.88$1.8826,480——
1985-09-30$1.88$1.888,680——
1985-09-26$1.88$1.8814,560——
1985-09-25$1.88$1.881,360——
1985-09-24$1.88$1.884,960——
1985-09-23$2.19$2.1920,480——
1985-09-20$2.19$2.1919,600——
1985-09-19$2.19$2.198,400——
1985-09-18$2.19$2.1933,960——
1985-09-17$2.19$2.1932,600——
1985-09-16$2.19$2.1956,680——
1985-09-13$1.88$1.8815,560——
1985-09-12$1.88$1.883,560——
1985-09-11$2.19$2.1919,880——
1985-09-10$1.88$1.8812,280——
1985-09-09$1.88$1.8824,400——
1985-09-06$1.88$1.8814,240——
1985-09-05$1.88$1.884,800——
1985-09-04$1.88$1.881,120——
1985-09-03$1.88$1.8815,920——
1985-08-30$2.19$2.1922,880——
1985-08-29$2.19$2.1915,520——
1985-08-28$1.88$1.8815,840——
1985-08-27$1.88$1.8824,280——
1985-08-26$1.88$1.881,200——
1985-08-23$1.88$1.881,600——
1985-08-22$1.88$1.889,520——
1985-08-21$1.88$1.8810,200——
1985-08-20$1.88$1.883,720——
1985-08-19$1.88$1.884,440——
1985-08-16$2.19$2.198,720——
1985-08-15$1.88$1.884,680——
1985-08-14$2.19$2.192,840——
1985-08-13$2.19$2.192,120——
1985-08-12$1.88$1.883,240——
1985-08-09$1.88$1.8812,080——
1985-08-08$2.19$2.1912,120——
1985-08-07$1.88$1.882,480——
1985-08-06$1.88$1.8814,080——
1985-08-05$1.88$1.8810,480——
1985-08-02$2.19$2.194,320——
1985-08-01$2.19$2.193,240——
1985-07-31$1.88$1.8821,440——
1985-07-30$2.19$2.1917,440——
1985-07-29$1.88$1.885,640——
1985-07-26$2.19$2.195,040——
1985-07-25$2.19$2.197,640——
1985-07-24$2.19$2.195,840——
1985-07-23$1.88$1.889,160——
1985-07-22$2.19$2.197,440——
1985-07-19$2.19$2.192,120——
1985-07-18$1.88$1.887,320——
1985-07-17$1.88$1.884,920——
1985-07-16$1.88$1.889,440——
1985-07-15$2.19$2.1910,960——
1985-07-12$2.19$2.196,320——
1985-07-11$2.19$2.198,400——
1985-07-10$1.88$1.8811,240——
1985-07-09$2.19$2.1977,080——
1985-07-08$2.19$2.1980,720——
1985-07-05$2.19$2.199,120——
1985-07-03$2.19$2.192,760——
1985-07-02$2.19$2.1913,600——
1985-07-01$2.19$2.1923,480——
1985-06-28$2.50$2.5017,280——
1985-06-27$2.50$2.509,320——
1985-06-26$2.19$2.1943,320——
1985-06-25$2.19$2.194,200——
1985-06-24$2.19$2.1914,360——
1985-06-21$2.50$2.5014,000——
1985-06-20$2.50$2.5021,560——
1985-06-19$2.50$2.5017,600——
1985-06-18$2.50$2.5062,240——
1985-06-17$2.81$2.8111,320——
1985-06-14$2.81$2.812,360——
1985-06-13$2.81$2.8146,640——
1985-06-12$2.81$2.814,400——
1985-06-11$2.81$2.815,840——
1985-06-10$2.81$2.8121,080——
1985-06-07$2.81$2.8122,040——
1985-06-06$2.81$2.815,800——
1985-06-05$2.50$2.505,360——
1985-06-04$2.50$2.5032,720——
1985-06-03$2.81$2.8127,640——
1985-05-31$2.81$2.8129,320——
1985-05-30$2.81$2.8163,040——
1985-05-29$2.81$2.8136,960——