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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.25$36.86102,200——
2012-12-28$31.82$36.3772,200——
2012-12-27$32.29$36.9197,300——
2012-12-26$32.39$37.0258,700——
2012-12-24$32.99$37.71103,100——
2012-12-21$33.10$37.84441,600——
2012-12-20$33.32$38.09257,300——
2012-12-19$32.43$37.07156,500——
2012-12-18$32.24$36.85195,500——
2012-12-17$31.59$36.11163,200——
2012-12-14$30.86$35.2883,700——
2012-12-13$30.46$34.8272,500——
2012-12-12$30.75$35.1588,900——
2012-12-11$30.78$35.18156,900——
2012-12-10$30.32$34.66106,400——
2012-12-07$30.16$34.48112,400——
2012-12-06$29.48$33.70279,200——
2012-12-05$30.64$32.74273,200——
2012-12-04$31.96$34.15135,800——
2012-12-03$31.80$33.98154,600——
2012-11-30$32.46$34.68111,600——
2012-11-29$32.58$34.81120,600——
2012-11-28$32.70$34.9483,200——
2012-11-27$32.66$34.90201,800——
2012-11-26$32.94$35.20145,400——
2012-11-23$32.25$34.4679,000——
2012-11-21$31.91$34.09134,100——
2012-11-20$30.88$32.9976,600——
2012-11-19$30.50$32.59133,700——
2012-11-16$29.87$31.9190,000——
2012-11-15$29.80$31.8470,200——
2012-11-14$30.21$32.28131,100——
2012-11-13$31.12$33.2576,600——
2012-11-12$31.03$33.1555,100——
2012-11-09$31.50$33.66151,200——
2012-11-08$31.33$33.47106,400——
2012-11-07$32.07$34.27157,500——
2012-11-06$32.93$35.18474,300——
2012-11-05$32.28$34.49139,300——
2012-11-02$31.68$33.85170,000——
2012-11-01$32.00$34.19196,600——
2012-10-31$31.67$33.84148,100——
2012-10-26$31.36$33.5167,800——
2012-10-25$31.43$33.58100,100——
2012-10-24$31.13$33.2676,500——
2012-10-23$31.31$33.4557,000——
2012-10-22$31.41$33.5678,700——
2012-10-19$31.23$33.3785,000——
2012-10-18$31.82$34.0070,200——
2012-10-17$32.25$34.46129,600——
2012-10-16$31.82$34.00100,800——
2012-10-15$31.76$33.93119,500——
2012-10-12$31.52$33.6891,900——
2012-10-11$31.55$33.71167,400——
2012-10-10$31.76$33.9351,400——
2012-10-09$31.98$34.17193,200——
2012-10-08$32.48$34.7092,600——
2012-10-05$32.29$34.50107,300——
2012-10-04$31.84$34.0280,000——
2012-10-03$31.82$34.00131,100——
2012-10-02$30.80$32.9189,200——
2012-10-01$30.46$32.55340,800——
2012-09-28$30.21$32.28197,900——
2012-09-27$30.34$32.42225,300——
2012-09-26$30.00$32.05137,800——
2012-09-25$30.77$32.88293,200——
2012-09-24$30.86$32.97213,100——
2012-09-21$30.25$32.32242,700——
2012-09-20$29.98$32.03205,000——
2012-09-19$30.00$32.05166,000——
2012-09-18$30.00$32.05190,200——
2012-09-17$29.73$31.77132,100——
2012-09-14$29.75$31.79289,500——
2012-09-13$29.50$31.52169,900——
2012-09-12$29.50$31.5235,200——
2012-09-11$29.54$31.5679,300——
2012-09-10$29.00$30.99157,600——
2012-09-07$29.04$31.03178,400——
2012-09-06$29.00$30.99145,800——
2012-09-05$28.95$30.93117,200——
2012-09-04$29.00$30.9959,100——
2012-08-31$28.97$30.9597,200——
2012-08-30$28.94$30.9230,500——
2012-08-29$29.07$31.0668,200——
2012-08-28$28.98$30.9673,200——
2012-08-27$29.00$30.9947,400——
2012-08-24$28.84$30.8168,100——
2012-08-23$28.76$30.7318,700——
2012-08-22$28.97$30.9572,400——
2012-08-21$29.13$31.1251,400——
2012-08-20$29.25$31.2534,600——
2012-08-17$29.47$31.4962,900——
2012-08-16$29.48$31.5069,300——
2012-08-15$29.33$31.3447,900——
2012-08-14$28.84$30.81110,300——
2012-08-13$28.95$30.9334,000——
2012-08-10$29.18$31.1831,400——
2012-08-09$29.04$31.0327,000——
2012-08-08$29.25$31.2548,400——
2012-08-07$28.94$30.92229,200——
2012-08-06$28.58$30.5460,100——
2012-08-03$28.89$30.8777,600——
2012-08-02$26.33$28.1366,700——
2012-08-01$25.82$27.5953,400——
2012-07-31$26.86$28.7036,900——
2012-07-30$27.00$28.8533,600——
2012-07-27$28.20$30.1348,300——
2012-07-26$27.17$29.0353,200——
2012-07-25$26.31$28.1137,500——
2012-07-24$27.40$29.2855,300——
2012-07-23$27.51$29.3929,700——
2012-07-20$27.50$29.3848,000——
2012-07-19$28.16$30.0922,800——
2012-07-18$28.61$30.5736,900——
2012-07-17$28.10$30.0223,400——
2012-07-16$27.89$29.8033,400——
2012-07-13$28.16$30.0936,700——
2012-07-12$27.10$28.9680,800——
2012-07-11$26.84$28.68102,200——
2012-07-10$28.66$30.6243,800——
2012-07-09$28.84$30.8154,000——
2012-07-06$28.73$30.7023,400——
2012-07-05$28.90$30.8815,800——
2012-07-03$28.75$30.7234,200——
2012-07-02$28.19$30.1248,800——
2012-06-29$27.85$29.7649,700——
2012-06-28$26.67$28.5036,700——
2012-06-27$26.97$28.8230,200——
2012-06-26$26.52$28.3423,200——
2012-06-25$26.64$28.4629,900——
2012-06-22$27.00$28.85129,400——
2012-06-21$26.76$28.5993,500——
2012-06-20$27.32$29.1932,100——
2012-06-19$27.46$29.3491,400——
2012-06-18$27.23$29.0944,100——
2012-06-15$27.57$29.46124,100——
2012-06-14$27.20$29.0643,200——
2012-06-13$27.01$28.8686,500——
2012-06-12$27.27$29.1469,700——
2012-06-11$27.05$28.90111,500——
2012-06-08$27.45$29.3344,500——
2012-06-07$26.93$28.7741,300——
2012-06-06$26.98$28.8355,400——
2012-06-05$26.26$28.0669,500——
2012-06-04$26.46$28.27103,600——
2012-06-01$25.99$27.77176,300——
2012-05-31$26.55$28.37155,500——
2012-05-30$26.30$28.1071,000——
2012-05-29$26.92$28.7668,200——
2012-05-25$26.41$28.2274,300——
2012-05-24$26.62$28.44123,900——
2012-05-23$26.74$28.5762,000——
2012-05-22$26.48$28.29116,000——
2012-05-21$26.31$28.1183,700——
2012-05-18$26.08$27.87213,600——
2012-05-17$25.83$27.6084,600——
2012-05-16$26.50$28.3131,900——
2012-05-15$26.84$28.6858,000——
2012-05-14$26.49$28.30130,400——
2012-05-11$27.13$28.99118,000——
2012-05-10$27.60$29.49209,300——
2012-05-09$27.75$29.65142,000——
2012-05-08$28.11$30.03115,000——
2012-05-07$28.07$29.99106,000——
2012-05-04$28.25$30.18134,800——
2012-05-03$29.00$30.99126,500——
2012-05-02$28.89$30.87109,000——
2012-05-01$28.90$30.8898,800——
2012-04-30$29.78$31.82128,000——
2012-04-27$30.02$32.08120,100——
2012-04-26$28.51$30.4694,900——
2012-04-25$27.78$29.6858,800——
2012-04-24$26.88$28.7265,300——
2012-04-23$26.47$28.2878,600——
2012-04-20$27.47$29.3556,400——
2012-04-19$27.09$28.9451,300——
2012-04-18$27.28$29.1533,100——
2012-04-17$27.68$29.5846,100——
2012-04-16$27.26$29.1330,100——
2012-04-13$26.77$28.6050,800——
2012-04-12$27.30$29.1739,500——
2012-04-11$26.79$28.6255,800——
2012-04-10$26.00$27.7867,000——
2012-04-09$26.88$28.7252,200——
2012-04-05$27.52$29.4025,200——
2012-04-04$27.37$29.2465,700——
2012-04-03$27.74$29.6452,300——
2012-04-02$28.12$30.0570,300——
2012-03-30$27.31$29.1869,300——
2012-03-29$27.35$29.2242,900——
2012-03-28$27.27$29.1466,600——
2012-03-27$27.39$29.2772,300——
2012-03-26$26.91$28.7541,100——
2012-03-23$26.31$28.1195,300——
2012-03-22$25.93$27.71168,400——
2012-03-21$27.43$29.3154,800——
2012-03-20$27.70$29.6036,300——
2012-03-19$28.17$30.1047,200——
2012-03-16$28.02$29.9491,400——
2012-03-15$28.24$30.1756,900——
2012-03-14$28.12$30.0560,900——
2012-03-13$28.48$30.4395,700——
2012-03-12$27.09$28.9425,300——
2012-03-09$27.27$29.1445,100——
2012-03-08$26.99$28.8454,700——
2012-03-07$26.49$28.3050,300——
2012-03-06$25.96$27.7455,200——
2012-03-05$26.63$28.4537,800——
2012-03-02$26.42$28.2365,600——
2012-03-01$27.29$29.1647,000——
2012-02-29$27.40$29.28119,700——
2012-02-28$27.93$29.8464,400——
2012-02-27$28.37$30.3138,300——
2012-02-24$28.61$30.5741,000——
2012-02-23$28.89$30.8770,200——
2012-02-22$28.67$30.6338,400——
2012-02-21$29.13$31.1244,100——
2012-02-17$29.68$31.7140,100——
2012-02-16$29.84$31.88117,500——
2012-02-15$28.70$30.6695,400——
2012-02-14$28.87$30.8596,700——
2012-02-13$28.72$30.69130,500——
2012-02-10$26.54$28.3656,800——
2012-02-09$27.03$28.8835,700——
2012-02-08$26.98$28.8382,500——
2012-02-07$26.61$28.4396,300——
2012-02-06$26.75$28.58121,900——
2012-02-03$27.31$29.18140,600——
2012-02-02$27.12$28.9891,100——
2012-02-01$26.45$28.2699,400——
2012-01-31$25.97$27.7592,300——
2012-01-30$26.02$27.8057,000——
2012-01-27$26.17$27.9647,300——
2012-01-26$25.78$27.54131,700——
2012-01-25$25.04$26.7596,400——
2012-01-24$24.98$26.6963,900——
2012-01-23$24.74$26.4387,000——
2012-01-20$24.72$26.4148,200——
2012-01-19$24.80$26.5041,900——
2012-01-18$25.00$26.7134,700——
2012-01-17$24.67$26.3651,000——
2012-01-13$24.83$26.5328,300——
2012-01-12$25.03$26.7452,300——
2012-01-11$24.93$26.6470,300——
2012-01-10$25.12$26.8462,400——
2012-01-09$24.90$26.6099,500——
2012-01-06$25.10$26.82153,300——
2012-01-05$25.00$26.71137,700——
2012-01-04$24.69$26.3887,500——
2012-01-03$24.80$26.5078,000——