NASDAQ:LCUT | Historical Stock Price | LIFETIME BRANDS, 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
1991-06-05 to 2026-09-04
Data captured

Stock Price Chart

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

$1.14$2.36$4.88$10.10$20.90$43.241991-06-052026-08-27

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$10.61$15.8918,700——
2012-12-28$10.35$15.505,700——
2012-12-27$10.47$15.6819,100——
2012-12-26$10.56$15.8213,000——
2012-12-24$10.40$15.582,500——
2012-12-21$10.47$15.6859,900——
2012-12-20$10.50$15.7316,300——
2012-12-19$10.50$15.7346,500——
2012-12-18$10.50$15.7330,700——
2012-12-17$10.38$15.5514,400——
2012-12-14$10.35$15.5032,900——
2012-12-13$10.51$15.745,600——
2012-12-12$10.50$15.7313,800——
2012-12-11$10.47$15.6817,700——
2012-12-10$10.41$15.5914,400——
2012-12-07$10.18$15.2512,900——
2012-12-06$10.28$15.402,900——
2012-12-05$10.28$15.4010,400——
2012-12-04$10.24$15.3413,400——
2012-12-03$10.13$15.178,400——
2012-11-30$10.00$14.9822,500——
2012-11-29$9.86$14.775,100——
2012-11-28$9.59$14.365,200——
2012-11-27$9.59$14.3610,800——
2012-11-26$9.58$14.3525,200——
2012-11-23$9.59$14.365,700——
2012-11-21$9.56$14.32167,700——
2012-11-20$9.42$14.1110,500——
2012-11-19$9.30$13.9335,200——
2012-11-16$9.22$13.8128,600——
2012-11-15$9.21$13.7912,100——
2012-11-14$9.64$14.4410,200——
2012-11-13$9.87$14.784,600——
2012-11-12$9.94$14.894,700——
2012-11-09$10.21$15.2952,700——
2012-11-08$10.64$15.9426,400——
2012-11-07$10.98$16.4419,500——
2012-11-06$11.22$16.809,400——
2012-11-05$11.08$16.597,600——
2012-11-02$10.92$16.3513,700——
2012-11-01$11.09$16.6116,300——
2012-10-31$11.10$16.627,800——
2012-10-26$11.25$16.818,600——
2012-10-25$11.29$16.878,200——
2012-10-24$11.04$16.503,800——
2012-10-23$11.09$16.5716,600——
2012-10-22$11.37$16.994,600——
2012-10-19$11.59$17.3219,800——
2012-10-18$12.01$17.9518,600——
2012-10-17$12.15$18.1623,700——
2012-10-16$12.09$18.075,300——
2012-10-15$12.16$18.1714,600——
2012-10-12$12.03$17.985,100——
2012-10-11$12.18$18.203,800——
2012-10-10$12.15$18.1613,200——
2012-10-09$12.14$18.144,600——
2012-10-08$12.17$18.198,400——
2012-10-05$12.40$18.5310,900——
2012-10-04$12.24$18.293,100——
2012-10-03$12.12$18.1114,800——
2012-10-02$11.95$17.8621,800——
2012-10-01$12.14$18.1411,900——
2012-09-28$11.91$17.8019,500——
2012-09-27$12.16$18.179,800——
2012-09-26$12.05$18.015,700——
2012-09-25$12.08$18.0518,800——
2012-09-24$12.11$18.106,800——
2012-09-21$12.06$18.0241,900——
2012-09-20$12.12$18.1112,300——
2012-09-19$12.12$18.119,400——
2012-09-18$12.18$18.2015,800——
2012-09-17$11.99$17.9215,400——
2012-09-14$11.98$17.9024,900——
2012-09-13$12.00$17.9324,700——
2012-09-12$11.89$17.7712,900——
2012-09-11$11.57$17.2957,800——
2012-09-10$11.40$17.048,600——
2012-09-07$11.18$16.7134,800——
2012-09-06$11.31$16.9027,600——
2012-09-05$11.18$16.7126,000——
2012-09-04$11.28$16.8623,400——
2012-08-31$10.96$16.389,400——
2012-08-30$10.91$16.3012,100——
2012-08-29$11.14$16.6538,100——
2012-08-28$11.01$16.4521,100——
2012-08-27$11.20$16.749,100——
2012-08-24$11.58$17.303,800——
2012-08-23$11.61$17.3513,300——
2012-08-22$11.90$17.7815,400——
2012-08-21$11.99$17.9223,000——
2012-08-20$12.16$18.174,900——
2012-08-17$12.28$18.359,000——
2012-08-16$12.19$18.228,000——
2012-08-15$12.25$18.3192,500——
2012-08-14$12.11$18.1024,400——
2012-08-13$12.14$18.1418,400——
2012-08-10$12.24$18.2917,400——
2012-08-09$12.54$18.7453,600——
2012-08-08$12.75$19.0513,700——
2012-08-07$12.65$18.9077,400——
2012-08-06$13.17$19.6815,400——
2012-08-03$12.78$19.1018,000——
2012-08-02$12.60$18.8314,900——
2012-08-01$12.69$18.9622,800——
2012-07-31$12.88$19.2515,500——
2012-07-30$12.93$19.323,900——
2012-07-27$13.15$19.6130,300——
2012-07-26$12.92$19.2716,800——
2012-07-25$13.05$19.4612,300——
2012-07-24$12.87$19.2018,500——
2012-07-23$12.93$19.2939,200——
2012-07-20$13.07$19.4914,500——
2012-07-19$13.05$19.4675,500——
2012-07-18$13.25$19.7626,200——
2012-07-17$13.08$19.5150,900——
2012-07-16$12.99$19.3713,300——
2012-07-13$13.14$19.6013,100——
2012-07-12$13.02$19.4219,500——
2012-07-11$13.08$19.5111,000——
2012-07-10$13.18$19.6620,700——
2012-07-09$13.00$19.3918,100——
2012-07-06$12.90$19.248,100——
2012-07-05$12.91$19.2620,000——
2012-07-03$13.00$19.3928,000——
2012-07-02$12.89$19.2323,100——
2012-06-29$12.47$18.6046,900——
2012-06-28$12.19$18.1817,100——
2012-06-27$12.41$18.5166,100——
2012-06-26$12.42$18.5221,700——
2012-06-25$12.12$18.0815,000——
2012-06-22$12.20$18.20106,400——
2012-06-21$12.20$18.2018,200——
2012-06-20$12.50$18.6417,100——
2012-06-19$12.54$18.7033,800——
2012-06-18$12.16$18.1423,900——
2012-06-15$12.34$18.4142,700——
2012-06-14$11.53$17.2024,000——
2012-06-13$11.54$17.2164,500——
2012-06-12$11.54$17.2114,300——
2012-06-11$11.03$16.4545,100——
2012-06-08$11.23$16.7522,500——
2012-06-07$11.22$16.7328,500——
2012-06-06$11.42$17.0321,300——
2012-06-05$11.02$16.4458,100——
2012-06-04$10.94$16.3225,100——
2012-06-01$11.06$16.5039,000——
2012-05-31$11.22$16.7334,500——
2012-05-30$11.27$16.8140,500——
2012-05-29$11.25$16.7842,000——
2012-05-25$11.21$16.7251,100——
2012-05-24$11.28$16.8234,100——
2012-05-23$11.21$16.7233,000——
2012-05-22$11.48$17.1263,000——
2012-05-21$11.55$17.2324,800——
2012-05-18$11.49$17.1425,400——
2012-05-17$11.52$17.1820,800——
2012-05-16$11.56$17.2427,200——
2012-05-15$11.36$16.9447,000——
2012-05-14$11.37$16.9619,600——
2012-05-11$11.54$17.2121,400——
2012-05-10$11.52$17.1822,000——
2012-05-09$11.52$17.1839,000——
2012-05-08$11.79$17.5812,200——
2012-05-07$11.85$17.6715,000——
2012-05-04$11.97$17.8525,100——
2012-05-03$12.50$18.6429,000——
2012-05-02$11.67$17.4127,400——
2012-05-01$11.64$17.3622,000——
2012-04-30$11.65$17.3815,000——
2012-04-27$11.89$17.739,800——
2012-04-26$11.90$17.7128,500——
2012-04-25$11.36$16.917,000——
2012-04-24$11.14$16.5810,100——
2012-04-23$10.81$16.0911,800——
2012-04-20$11.11$16.5415,600——
2012-04-19$10.81$16.0917,000——
2012-04-18$10.82$16.1015,200——
2012-04-17$10.85$16.1515,000——
2012-04-16$10.72$15.9619,400——
2012-04-13$10.43$15.5214,500——
2012-04-12$10.86$16.1617,200——
2012-04-11$10.55$15.7031,400——
2012-04-10$10.18$15.1532,300——
2012-04-09$10.58$15.7516,500——
2012-04-05$10.77$16.0319,300——
2012-04-04$10.93$16.2714,900——
2012-04-03$11.17$16.6320,100——
2012-04-02$11.33$16.8616,000——
2012-03-30$11.24$16.7314,300——
2012-03-29$11.21$16.6850,800——
2012-03-28$11.14$16.5810,600——
2012-03-27$11.07$16.4813,500——
2012-03-26$11.13$16.5721,200——
2012-03-23$10.77$16.0312,600——
2012-03-22$10.65$15.8512,600——
2012-03-21$10.87$16.1816,900——
2012-03-20$10.70$15.9321,000——
2012-03-19$10.90$16.2218,400——
2012-03-16$10.59$15.7638,800——
2012-03-15$10.52$15.6626,000——
2012-03-14$10.53$15.6721,900——
2012-03-13$10.86$16.1616,000——
2012-03-12$10.54$15.6944,700——
2012-03-09$11.05$16.4550,500——
2012-03-08$11.10$16.5237,900——
2012-03-07$11.17$16.6319,500——
2012-03-06$11.03$16.4229,700——
2012-03-05$11.22$16.7071,900——
2012-03-02$11.16$16.6128,400——
2012-03-01$11.53$17.1614,300——
2012-02-29$11.68$17.3822,500——
2012-02-28$12.03$17.9122,300——
2012-02-27$12.23$18.2029,400——
2012-02-24$12.36$18.4018,200——
2012-02-23$12.50$18.6016,800——
2012-02-22$12.33$18.3510,800——
2012-02-21$12.56$18.6910,900——
2012-02-17$12.77$19.0118,900——
2012-02-16$12.38$18.4319,800——
2012-02-15$12.31$18.3226,700——
2012-02-14$12.64$18.817,900——
2012-02-13$12.62$18.7846,100——
2012-02-10$12.53$18.6524,900——
2012-02-09$12.59$18.744,400——
2012-02-08$12.54$18.666,000——
2012-02-07$12.46$18.515,100——
2012-02-06$12.61$18.7310,900——
2012-02-03$12.49$18.5526,900——
2012-02-02$12.07$17.9311,500——
2012-02-01$12.02$17.8526,800——
2012-01-31$11.87$17.6324,300——
2012-01-30$12.14$18.0329,500——
2012-01-27$12.10$17.9726,600——
2012-01-26$12.11$17.9922,300——
2012-01-25$12.02$17.8539,500——
2012-01-24$11.82$17.5619,200——
2012-01-23$11.75$17.4510,000——
2012-01-20$11.75$17.4514,700——
2012-01-19$11.93$17.726,000——
2012-01-18$11.88$17.6570,500——
2012-01-17$11.88$17.6522,100——
2012-01-13$11.83$17.5728,600——
2012-01-12$12.08$17.9422,500——
2012-01-11$12.24$18.1831,300——
2012-01-10$12.50$18.5723,700——
2012-01-09$12.44$18.488,200——
2012-01-06$12.25$18.2027,900——
2012-01-05$12.41$18.437,200——
2012-01-04$12.31$18.2918,400——
2012-01-03$12.35$18.3421,500——