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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.15$4.2724,900——
2012-12-28$4.07$4.1827,500——
2012-12-27$4.02$4.1311,500——
2012-12-26$4.04$4.153,900——
2012-12-24$4.07$4.1833,100——
2012-12-21$4.01$4.125,800——
2012-12-20$4.15$4.2714,500——
2012-12-19$4.13$4.2415,900——
2012-12-18$4.13$4.2411,200——
2012-12-17$4.14$4.259,800——
2012-12-14$4.13$4.2415,900——
2012-12-13$4.13$4.248,400——
2012-12-12$4.15$4.2710,000——
2012-12-11$4.16$4.2813,500——
2012-12-10$4.15$4.2726,000——
2012-12-07$4.24$4.3615,700——
2012-12-06$3.99$4.1011,000——
2012-12-05$3.92$4.0317,200——
2012-12-04$3.77$3.8717,400——
2012-12-03$3.79$3.9011,800——
2012-11-30$3.71$3.8110,300——
2012-11-29$3.69$3.7915,000——
2012-11-28$3.59$3.6910,500——
2012-11-27$3.55$3.6513,200——
2012-11-26$3.47$3.5712,700——
2012-11-23$3.28$3.373,800——
2012-11-21$3.29$3.3810,100——
2012-11-20$3.27$3.3614,300——
2012-11-19$3.22$3.3139,100——
2012-11-16$3.50$3.6035,600——
2012-11-15$3.28$3.3722,500——
2012-11-14$2.91$2.9932,200——
2012-11-13$2.77$2.8512,900——
2012-11-12$2.78$2.8613,400——
2012-11-09$2.78$2.8613,800——
2012-11-08$2.64$2.7120,300——
2012-11-07$2.72$2.8012,900——
2012-11-06$2.73$2.8128,400——
2012-11-05$2.64$2.7125,500——
2012-11-02$2.39$2.4610,800——
2012-11-01$2.47$2.549,300——
2012-10-31$2.20$2.2612,700——
2012-10-26$2.58$2.6515,500——
2012-10-25$2.62$2.6938,200——
2012-10-24$2.41$2.4831,300——
2012-10-23$2.18$2.2414,200——
2012-10-22$2.12$2.188,400——
2012-10-19$2.02$2.084,500——
2012-10-18$1.93$1.9813,700——
2012-10-17$1.90$1.9519,100——
2012-10-16$2.00$2.0618,400——
2012-10-15$2.05$2.1112,000——
2012-10-12$2.07$2.137,100——
2012-10-11$2.08$2.146,400——
2012-10-10$2.02$2.0824,900——
2012-10-09$2.16$2.225,600——
2012-10-08$2.27$2.3312,900——
2012-10-05$2.25$2.3112,700——
2012-10-04$2.27$2.3310,600——
2012-10-03$2.30$2.366,600——
2012-10-02$2.28$2.349,600——
2012-10-01$2.29$2.354,100——
2012-09-28$2.30$2.3610,400——
2012-09-27$2.38$2.457,400——
2012-09-26$2.31$2.376,600——
2012-09-25$2.38$2.451,300——
2012-09-24$2.43$2.508,200——
2012-09-21$2.37$2.449,000——
2012-09-20$2.41$2.4817,500——
2012-09-19$2.36$2.4321,400——
2012-09-18$2.47$2.5450,100——
2012-09-17$2.42$2.4920,000——
2012-09-14$2.80$2.8838,000——
2012-09-13$2.90$2.984,100——
2012-09-12$2.98$3.0610,700——
2012-09-11$3.06$3.141,700——
2012-09-10$3.10$3.191,300——
2012-09-07$3.20$3.298,800——
2012-09-06$3.29$3.3814,900——
2012-09-05$3.27$3.363,200——
2012-09-04$3.36$3.458,000——
2012-08-31$3.25$3.345,100——
2012-08-30$3.35$3.448,400——
2012-08-29$3.40$3.492,000——
2012-08-28$3.35$3.441,900——
2012-08-27$3.36$3.452,200——
2012-08-24$3.36$3.450——
2012-08-23$3.36$3.455,000——
2012-08-22$3.40$3.491,800——
2012-08-21$3.36$3.4512,500——
2012-08-20$3.54$3.641,400——
2012-08-17$3.64$3.741,900——
2012-08-16$3.64$3.7421,600——
2012-08-15$3.50$3.601,900——
2012-08-14$3.50$3.60100——
2012-08-13$3.50$3.609,300——
2012-08-10$3.60$3.704,200——
2012-08-09$3.55$3.654,200——
2012-08-08$3.50$3.60600——
2012-08-07$3.53$3.632,000——
2012-08-06$3.56$3.661,100——
2012-08-03$3.58$3.682,800——
2012-08-02$3.48$3.581,500——
2012-08-01$3.52$3.621,100——
2012-07-31$3.52$3.622,600——
2012-07-30$3.45$3.551,900——
2012-07-27$3.56$3.663,700——
2012-07-26$3.40$3.494,600——
2012-07-25$3.44$3.541,600——
2012-07-24$3.36$3.452,600——
2012-07-23$3.30$3.392,200——
2012-07-20$3.25$3.343,200——
2012-07-19$3.44$3.543,300——
2012-07-18$3.32$3.4110,200——
2012-07-17$3.47$3.575,700——
2012-07-16$3.48$3.582,200——
2012-07-13$3.59$3.698,100——
2012-07-12$3.50$3.6010,600——
2012-07-11$3.61$3.71900——
2012-07-10$3.58$3.686,700——
2012-07-09$3.68$3.782,900——
2012-07-06$3.72$3.822,600——
2012-07-05$3.70$3.8010,400——
2012-07-03$3.68$3.782,900——
2012-07-02$3.81$3.925,200——
2012-06-29$3.84$3.9523,500——
2012-06-28$3.40$3.492,900——
2012-06-27$3.32$3.411,700——
2012-06-26$3.35$3.441,700——
2012-06-25$3.31$3.401,300——
2012-06-22$3.34$3.433,200——
2012-06-21$3.47$3.573,400——
2012-06-20$3.52$3.621,200——
2012-06-19$3.55$3.651,300——
2012-06-18$3.50$3.601,300——
2012-06-15$3.60$3.703,400——
2012-06-14$3.60$3.703,400——
2012-06-13$3.71$3.815,000——
2012-06-12$3.56$3.66400——
2012-06-11$3.70$3.805,100——
2012-06-08$3.50$3.601,600——
2012-06-07$3.50$3.605,500——
2012-06-06$3.28$3.371,300——
2012-06-05$3.31$3.405,000——
2012-06-04$3.41$3.504,500——
2012-06-01$3.48$3.583,700——
2012-05-31$3.51$3.6119,100——
2012-05-30$3.57$3.673,300——
2012-05-29$3.88$3.99900——
2012-05-25$3.80$3.9120,100——
2012-05-24$3.40$3.4912,600——
2012-05-23$3.55$3.6510,000——
2012-05-22$3.71$3.816,000——
2012-05-21$3.78$3.881,100——
2012-05-18$3.72$3.822,300——
2012-05-17$3.70$3.805,400——
2012-05-16$3.75$3.854,100——
2012-05-15$3.90$4.011,400——
2012-05-14$3.75$3.853,800——
2012-05-11$3.78$3.884,100——
2012-05-10$3.97$4.08700——
2012-05-09$3.97$4.082,100——
2012-05-08$3.77$3.873,100——
2012-05-07$3.78$3.88900——
2012-05-04$3.80$3.913,300——
2012-05-03$3.97$4.084,300——
2012-05-02$3.82$3.9343,000——
2012-05-01$3.90$4.012,100——
2012-04-30$3.96$4.073,500——
2012-04-27$3.98$4.093,100——
2012-04-26$4.01$4.127,900——
2012-04-25$4.01$4.127,200——
2012-04-24$3.90$4.012,600——
2012-04-23$4.00$4.116,500——
2012-04-20$4.11$4.22200——
2012-04-19$4.06$4.171,900——
2012-04-18$4.09$4.203,400——
2012-04-17$4.02$4.134,100——
2012-04-16$4.13$4.247,100——
2012-04-13$4.17$4.291,100——
2012-04-12$4.33$4.455,500——
2012-04-11$4.17$4.293,300——
2012-04-10$4.24$4.361,700——
2012-04-09$4.25$4.379,800——
2012-04-05$4.30$4.428,800——
2012-04-04$4.49$4.6114,900——
2012-04-03$4.47$4.5917,100——
2012-04-02$4.24$4.3613,500——
2012-03-30$4.03$4.1411,100——
2012-03-29$3.95$4.064,900——
2012-03-28$4.02$4.132,300——
2012-03-27$3.97$4.082,900——
2012-03-26$3.98$4.0911,400——
2012-03-23$4.01$4.122,000——
2012-03-22$4.00$4.113,400——
2012-03-21$3.99$4.104,300——
2012-03-20$3.97$4.084,200——
2012-03-19$4.06$4.1718,100——
2012-03-16$4.15$4.2722,800——
2012-03-15$3.92$4.031,600——
2012-03-14$4.00$4.1121,400——
2012-03-13$3.93$4.043,300——
2012-03-12$4.01$4.122,500——
2012-03-09$3.96$4.074,700——
2012-03-08$3.93$4.048,300——
2012-03-07$3.89$4.001,800——
2012-03-06$3.82$3.933,600——
2012-03-05$3.79$3.904,400——
2012-03-02$3.85$3.963,600——
2012-03-01$3.83$3.947,200——
2012-02-29$3.73$3.834,800——
2012-02-28$3.76$3.869,600——
2012-02-27$3.72$3.8210,500——
2012-02-24$3.77$3.871,200——
2012-02-23$3.92$4.032,100——
2012-02-22$3.76$3.862,300——
2012-02-21$3.75$3.852,300——
2012-02-17$3.78$3.889,700——
2012-02-16$3.87$3.9818,500——
2012-02-15$3.77$3.8712,700——
2012-02-14$3.89$4.009,700——
2012-02-13$3.91$4.024,100——
2012-02-10$3.88$3.9911,600——
2012-02-09$3.88$3.9910,200——
2012-02-08$4.02$4.1310,700——
2012-02-07$3.89$4.0018,200——
2012-02-06$3.98$4.096,900——
2012-02-03$4.05$4.166,300——
2012-02-02$4.10$4.21500——
2012-02-01$4.06$4.171,100——
2012-01-31$4.00$4.113,900——
2012-01-30$4.07$4.183,500——
2012-01-27$4.06$4.1719,500——
2012-01-26$4.05$4.1615,500——
2012-01-25$3.99$4.104,900——
2012-01-24$3.85$3.962,600——
2012-01-23$3.86$3.971,600——
2012-01-20$3.77$3.875,800——
2012-01-19$3.83$3.9424,900——
2012-01-18$4.02$4.133,700——
2012-01-17$3.92$4.034,200——
2012-01-13$3.97$4.083,600——
2012-01-12$4.05$4.169,000——
2012-01-11$4.10$4.2113,200——
2012-01-10$4.03$4.141,600——
2012-01-09$4.01$4.126,200——
2012-01-06$3.98$4.092,900——
2012-01-05$4.00$4.113,700——
2012-01-04$4.05$4.168,400——
2012-01-03$4.06$4.174,600——