NYSE:MLP | Historical Stock Price | MAUI LAND & PINEAPPLE CO 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
1994-04-25 to 2026-09-04
Data captured

Stock Price Chart

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

$2.14$4.03$7.59$14.31$26.98$50.851994-04-252026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$39.25$40.343,000——
2004-12-30$39.19$40.282,200——
2004-12-29$39.31$40.403,000——
2004-12-28$40.18$41.303,100——
2004-12-27$40.62$41.751,300——
2004-12-23$41.01$42.150——
2004-12-22$41.01$42.158,200——
2004-12-21$41.75$42.9113,400——
2004-12-20$39.87$40.9815,400——
2004-12-17$36.55$37.564,400——
2004-12-16$36.40$37.411,200——
2004-12-15$36.26$37.272,300——
2004-12-14$36.00$37.001,900——
2004-12-13$35.22$36.202,800——
2004-12-10$34.75$35.71600——
2004-12-09$34.50$35.4615,900——
2004-12-08$34.35$35.3010,500——
2004-12-07$33.87$34.814,300——
2004-12-06$34.02$34.961,900——
2004-12-03$33.75$34.691,300——
2004-12-02$33.62$34.552,500——
2004-12-01$33.37$34.303,900——
2004-11-30$32.60$33.511,800——
2004-11-29$32.70$33.614,600——
2004-11-26$33.00$33.922,400——
2004-11-24$32.58$33.482,100——
2004-11-23$32.02$32.9119,200——
2004-11-22$33.93$34.872,500——
2004-11-19$33.70$34.64500——
2004-11-18$33.88$34.821,000——
2004-11-17$34.11$35.065,200——
2004-11-16$33.81$34.751,700——
2004-11-15$33.75$34.692,100——
2004-11-12$33.80$34.742,400——
2004-11-11$33.37$34.303,800——
2004-11-10$33.14$34.061,500——
2004-11-09$32.81$33.72200——
2004-11-08$32.70$33.611,100——
2004-11-05$32.50$33.403,600——
2004-11-04$32.30$33.203,800——
2004-11-03$32.45$33.351,800——
2004-11-02$32.36$33.2610,300——
2004-11-01$32.85$33.762,000——
2004-10-29$32.60$33.51900——
2004-10-28$32.45$33.353,100——
2004-10-27$31.80$32.683,700——
2004-10-26$31.38$32.252,700——
2004-10-25$31.40$32.271,100——
2004-10-22$31.10$31.962,200——
2004-10-21$31.50$32.371,000——
2004-10-20$31.39$32.26700——
2004-10-19$31.49$32.36400——
2004-10-18$31.40$32.271,000——
2004-10-15$31.15$32.012,300——
2004-10-14$31.08$31.941,400——
2004-10-13$31.10$31.96900——
2004-10-12$31.00$31.863,100——
2004-10-11$31.50$32.370——
2004-10-08$31.50$32.372,700——
2004-10-07$31.82$32.706,100——
2004-10-06$32.70$33.613,200——
2004-10-05$32.45$33.35300——
2004-10-04$32.35$33.253,500——
2004-10-01$32.30$33.203,000——
2004-09-30$31.65$32.533,900——
2004-09-29$31.50$32.375,500——
2004-09-28$30.00$30.835,900——
2004-09-27$30.00$30.833,100——
2004-09-24$29.76$30.59300——
2004-09-23$29.80$30.631,200——
2004-09-22$29.87$30.703,400——
2004-09-21$30.35$31.194,700——
2004-09-20$30.40$31.2411,000——
2004-09-17$29.58$30.406,000——
2004-09-16$29.82$30.656,700——
2004-09-15$29.76$30.591,000——
2004-09-14$29.75$30.58800——
2004-09-13$29.89$30.721,000——
2004-09-10$29.95$30.784,200——
2004-09-09$29.97$30.803,600——
2004-09-08$29.83$30.661,100——
2004-09-07$29.90$30.731,300——
2004-09-03$29.85$30.683,900——
2004-09-02$29.98$30.813,700——
2004-09-01$29.85$30.681,700——
2004-08-31$30.25$31.095,100——
2004-08-30$30.75$31.602,600——
2004-08-27$30.84$31.70500——
2004-08-26$30.59$31.44300——
2004-08-25$30.50$31.3511,300——
2004-08-24$29.50$30.322,000——
2004-08-23$29.67$30.492,500——
2004-08-20$29.87$30.702,000——
2004-08-19$29.79$30.62600——
2004-08-18$29.70$30.521,600——
2004-08-17$29.35$30.16900——
2004-08-16$29.20$30.012,100——
2004-08-13$29.42$30.24300——
2004-08-12$29.44$30.262,300——
2004-08-11$29.61$30.4322,300——
2004-08-10$30.00$30.834,600——
2004-08-09$29.78$30.615,800——
2004-08-06$30.95$31.813,200——
2004-08-05$31.80$32.68900——
2004-08-04$32.20$33.092,700——
2004-08-03$32.80$33.711,800——
2004-08-02$33.50$34.43400——
2004-07-30$33.60$34.53600——
2004-07-29$33.80$34.743,400——
2004-07-28$32.95$33.861,700——
2004-07-27$32.51$33.411,300——
2004-07-26$31.97$32.861,700——
2004-07-23$31.85$32.731,300——
2004-07-22$32.38$33.281,400——
2004-07-21$32.20$33.091,800——
2004-07-20$32.85$33.762,300——
2004-07-19$32.86$33.771,400——
2004-07-16$33.25$34.172,600——
2004-07-15$33.17$34.092,400——
2004-07-14$33.15$34.072,600——
2004-07-13$33.20$34.121,200——
2004-07-12$33.00$33.921,900——
2004-07-09$32.80$33.71500——
2004-07-08$32.49$33.395,300——
2004-07-07$33.06$33.98900——
2004-07-06$33.20$34.12700——
2004-07-02$33.80$34.741,200——
2004-07-01$33.10$34.021,400——
2004-06-30$34.00$34.941,800——
2004-06-29$33.04$33.963,900——
2004-06-28$32.21$33.101,400——
2004-06-25$31.90$32.793,500——
2004-06-24$31.85$32.731,900——
2004-06-23$31.41$32.283,000——
2004-06-22$31.31$32.182,200——
2004-06-21$31.35$32.222,400——
2004-06-18$31.55$32.436,300——
2004-06-17$31.80$32.683,300——
2004-06-16$31.65$32.531,500——
2004-06-15$31.75$32.634,400——
2004-06-14$31.05$31.914,400——
2004-06-10$31.85$32.738,000——
2004-06-09$31.67$32.556,500——
2004-06-08$31.65$32.531,100——
2004-06-07$31.70$32.582,700——
2004-06-04$32.06$32.951,500——
2004-06-03$32.06$32.95900——
2004-06-02$32.50$33.401,000——
2004-06-01$33.00$33.921,000——
2004-05-28$32.77$33.682,500——
2004-05-27$33.60$34.531,200——
2004-05-26$33.55$34.481,800——
2004-05-25$33.15$34.072,000——
2004-05-24$32.70$33.612,900——
2004-05-21$31.19$32.061,200——
2004-05-20$31.10$31.961,700——
2004-05-19$31.00$31.866,600——
2004-05-18$32.85$33.766,000——
2004-05-17$30.40$31.2418,100——
2004-05-14$34.25$35.203,900——
2004-05-13$34.30$35.252,800——
2004-05-12$33.63$34.562,400——
2004-05-11$33.45$34.382,400——
2004-05-10$32.75$33.665,100——
2004-05-07$33.49$34.428,200——
2004-05-06$33.00$33.92600——
2004-05-05$33.65$34.581,000——
2004-05-04$32.91$33.821,400——
2004-05-03$33.09$34.011,800——
2004-04-30$32.98$33.905,500——
2004-04-29$33.25$34.177,500——
2004-04-28$34.20$35.153,200——
2004-04-27$34.50$35.467,900——
2004-04-26$35.00$35.97100——
2004-04-23$34.80$35.772,400——
2004-04-22$35.00$35.972,100——
2004-04-21$34.00$34.941,600——
2004-04-20$33.98$34.922,400——
2004-04-19$34.15$35.103,800——
2004-04-16$35.13$36.111,100——
2004-04-15$34.75$35.711,600——
2004-04-14$35.40$36.383,200——
2004-04-13$35.86$36.864,400——
2004-04-12$36.75$37.774,800——
2004-04-08$37.25$38.283,600——
2004-04-07$36.15$37.151,900——
2004-04-06$36.75$37.77300——
2004-04-05$35.85$36.853,100——
2004-04-02$37.00$38.034,500——
2004-04-01$35.00$35.971,500——
2004-03-31$34.66$35.621,700——
2004-03-30$34.85$35.821,600——
2004-03-29$34.55$35.511,800——
2004-03-26$34.00$34.941,400——
2004-03-25$32.75$33.6613,800——
2004-03-24$33.01$33.935,800——
2004-03-23$34.00$34.942,100——
2004-03-22$33.51$34.444,500——
2004-03-19$34.12$35.072,200——
2004-03-18$34.46$35.424,500——
2004-03-17$33.62$34.556,500——
2004-03-16$35.00$35.974,300——
2004-03-15$35.40$36.384,500——
2004-03-12$36.94$37.975,300——
2004-03-11$37.03$38.061,500——
2004-03-10$36.75$37.771,000——
2004-03-09$36.70$37.723,100——
2004-03-08$37.21$38.241,500——
2004-03-05$37.99$39.04600——
2004-03-04$37.90$38.95600——
2004-03-03$38.15$39.211,400——
2004-03-02$38.60$39.67300——
2004-03-01$39.17$40.26700——
2004-02-27$39.00$40.081,000——
2004-02-26$38.70$39.771,200——
2004-02-25$38.66$39.733,200——
2004-02-24$39.10$40.19900——
2004-02-23$38.70$39.772,200——
2004-02-20$38.50$39.575,700——
2004-02-19$39.38$40.472,200——
2004-02-18$39.25$40.3410,900——
2004-02-17$35.50$36.496,100——
2004-02-13$34.84$35.81700——
2004-02-12$35.25$36.231,700——
2004-02-11$34.79$35.761,000——
2004-02-10$34.75$35.71800——
2004-02-09$34.90$35.871,300——
2004-02-06$35.00$35.97900——
2004-02-05$33.96$34.901,300——
2004-02-04$34.95$35.923,900——
2004-02-03$35.79$36.782,300——
2004-02-02$35.85$36.851,100——
2004-01-30$36.76$37.786,300——
2004-01-29$37.80$38.853,300——
2004-01-28$37.20$38.232,900——
2004-01-27$37.85$38.90400——
2004-01-26$37.65$38.701,200——
2004-01-23$37.58$38.621,200——
2004-01-22$37.24$38.272,000——
2004-01-21$37.47$38.512,800——
2004-01-20$36.15$37.15600——
2004-01-16$36.05$37.054,900——
2004-01-15$35.69$36.682,400——
2004-01-14$36.40$37.411,500——
2004-01-13$36.83$37.854,900——
2004-01-12$36.01$37.012,100——
2004-01-09$35.51$36.504,600——
2004-01-08$35.70$36.693,500——
2004-01-07$34.57$35.531,000——
2004-01-06$34.35$35.30500——
2004-01-05$35.25$36.232,100——
2004-01-02$34.35$35.301,200——