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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$7.20$7.403,400——
2016-12-29$7.20$7.403,100——
2016-12-28$7.10$7.30600——
2016-12-27$7.00$7.197,800——
2016-12-23$7.05$7.25900——
2016-12-22$6.95$7.149,300——
2016-12-21$7.00$7.194,000——
2016-12-20$7.05$7.25700——
2016-12-19$7.02$7.210——
2016-12-16$7.02$7.216,600——
2016-12-15$7.10$7.303,500——
2016-12-14$7.20$7.406,800——
2016-12-13$7.25$7.457,600——
2016-12-12$7.00$7.196,500——
2016-12-09$7.00$7.19300——
2016-12-08$7.00$7.193,300——
2016-12-07$7.00$7.194,000——
2016-12-06$6.95$7.141,700——
2016-12-05$6.95$7.143,000——
2016-12-02$6.85$7.041,400——
2016-12-01$6.95$7.144,300——
2016-11-30$6.95$7.142,700——
2016-11-29$6.85$7.044,100——
2016-11-28$6.90$7.091,800——
2016-11-25$6.90$7.09500——
2016-11-23$7.05$7.255,000——
2016-11-22$7.10$7.302,100——
2016-11-21$7.05$7.2510,000——
2016-11-18$6.60$6.784,200——
2016-11-17$6.66$6.842,600——
2016-11-16$6.65$6.833,100——
2016-11-15$6.60$6.787,500——
2016-11-14$6.55$6.734,700——
2016-11-11$6.60$6.782,200——
2016-11-10$6.70$6.89700——
2016-11-09$6.61$6.794,500——
2016-11-08$6.70$6.89900——
2016-11-07$6.85$7.041,000——
2016-11-04$6.75$6.941,400——
2016-11-03$6.60$6.78900——
2016-11-02$6.59$6.774,700——
2016-11-01$6.60$6.781,900——
2016-10-31$6.66$6.842,700——
2016-10-28$6.68$6.872,000——
2016-10-27$6.57$6.754,100——
2016-10-26$6.57$6.75900——
2016-10-25$6.55$6.735,300——
2016-10-24$6.55$6.731,600——
2016-10-21$6.69$6.88400——
2016-10-20$6.65$6.832,500——
2016-10-19$6.79$6.986,300——
2016-10-18$6.69$6.882,600——
2016-10-17$6.55$6.734,600——
2016-10-14$6.70$6.8911,400——
2016-10-13$6.73$6.925,800——
2016-10-12$6.68$6.875,000——
2016-10-11$6.49$6.674,100——
2016-10-10$6.44$6.6216,100——
2016-10-07$6.63$6.8137,900——
2016-10-06$6.60$6.7814,000——
2016-10-05$6.44$6.627,200——
2016-10-04$6.50$6.68700——
2016-10-03$6.42$6.6011,100——
2016-09-30$6.64$6.824,100——
2016-09-29$6.44$6.6216,800——
2016-09-28$6.55$6.7321,900——
2016-09-27$6.90$7.091,600——
2016-09-26$6.92$7.118,400——
2016-09-23$6.91$7.103,600——
2016-09-22$7.06$7.264,200——
2016-09-21$6.98$7.1728,000——
2016-09-20$6.67$6.8610,200——
2016-09-19$6.70$6.898,000——
2016-09-16$6.54$6.724,500——
2016-09-15$6.85$7.042,300——
2016-09-14$6.67$6.86600——
2016-09-13$6.76$6.954,600——
2016-09-12$6.73$6.9218,900——
2016-09-09$6.49$6.6738,800——
2016-09-08$7.12$7.3220,000——
2016-09-07$7.39$7.6064,800——
2016-09-06$7.58$7.7943,200——
2016-09-02$7.78$8.0017,500——
2016-09-01$7.95$8.1741,400——
2016-08-31$7.49$7.709,500——
2016-08-30$6.89$7.088,800——
2016-08-29$6.75$6.947,700——
2016-08-26$6.49$6.6710,900——
2016-08-25$6.27$6.4433,600——
2016-08-24$6.39$6.571,300——
2016-08-23$6.46$6.643,000——
2016-08-22$6.39$6.572,300——
2016-08-19$6.42$6.603,500——
2016-08-18$6.40$6.586,300——
2016-08-17$6.44$6.622,400——
2016-08-16$6.43$6.6111,900——
2016-08-15$6.42$6.6018,100——
2016-08-12$6.82$7.0121,600——
2016-08-11$6.39$6.579,900——
2016-08-10$6.36$6.542,000——
2016-08-09$6.48$6.663,300——
2016-08-08$6.41$6.59900——
2016-08-05$6.38$6.56100——
2016-08-04$6.42$6.602,500——
2016-08-03$6.62$6.80200——
2016-08-02$6.70$6.896,500——
2016-08-01$6.71$6.901,300——
2016-07-29$6.81$7.00700——
2016-07-28$6.83$7.0214,100——
2016-07-27$6.40$6.582,800——
2016-07-26$6.45$6.639,100——
2016-07-25$6.45$6.634,800——
2016-07-22$6.49$6.670——
2016-07-21$6.49$6.671,000——
2016-07-20$6.50$6.682,400——
2016-07-19$6.53$6.712,800——
2016-07-18$6.55$6.736,500——
2016-07-15$6.48$6.663,100——
2016-07-14$6.51$6.696,900——
2016-07-13$6.62$6.807,600——
2016-07-12$6.49$6.6717,300——
2016-07-11$6.58$6.7611,700——
2016-07-08$6.69$6.883,800——
2016-07-07$6.62$6.801,200——
2016-07-06$6.77$6.96700——
2016-07-05$6.80$6.994,500——
2016-07-01$6.82$7.016,900——
2016-06-30$7.22$7.4211,600——
2016-06-29$7.41$7.6220,000——
2016-06-28$6.61$6.791,300——
2016-06-27$6.73$6.922,100——
2016-06-24$6.79$6.982,200——
2016-06-23$6.71$6.9012,300——
2016-06-22$6.83$7.029,500——
2016-06-21$6.93$7.124,000——
2016-06-20$7.01$7.2016,500——
2016-06-17$6.99$7.184,200——
2016-06-16$7.01$7.203,700——
2016-06-15$6.98$7.17700——
2016-06-14$6.95$7.1431,100——
2016-06-13$6.86$7.059,000——
2016-06-10$7.00$7.1974,500——
2016-06-09$6.14$6.31700——
2016-06-08$6.10$6.274,200——
2016-06-07$6.20$6.37900——
2016-06-06$6.32$6.500——
2016-06-03$6.32$6.506,200——
2016-06-02$6.32$6.506,800——
2016-06-01$6.04$6.212,200——
2016-05-31$6.04$6.212,300——
2016-05-27$6.02$6.192,000——
2016-05-26$5.94$6.10700——
2016-05-25$6.00$6.175,100——
2016-05-24$5.89$6.052,500——
2016-05-23$5.80$5.961,500——
2016-05-20$5.79$5.953,000——
2016-05-19$5.71$5.871,600——
2016-05-18$5.61$5.77400——
2016-05-17$5.58$5.731,700——
2016-05-16$5.64$5.802,700——
2016-05-13$5.51$5.667,700——
2016-05-12$5.40$5.552,900——
2016-05-11$5.38$5.534,000——
2016-05-10$5.47$5.62600——
2016-05-09$5.38$5.531,600——
2016-05-06$5.35$5.5041,500——
2016-05-05$5.95$6.121,800——
2016-05-04$6.06$6.238,700——
2016-05-03$6.19$6.368,100——
2016-05-02$6.06$6.2332,100——
2016-04-29$5.96$6.1323,400——
2016-04-28$5.52$5.677,800——
2016-04-27$5.50$5.65700——
2016-04-26$5.47$5.621,700——
2016-04-25$5.48$5.632,500——
2016-04-22$5.45$5.602,900——
2016-04-21$5.56$5.712,000——
2016-04-20$5.63$5.792,600——
2016-04-19$5.44$5.599,600——
2016-04-18$5.63$5.792,600——
2016-04-15$5.65$5.811,900——
2016-04-14$5.66$5.821,800——
2016-04-13$5.65$5.812,700——
2016-04-12$5.80$5.963,700——
2016-04-11$5.80$5.964,100——
2016-04-08$5.71$5.872,200——
2016-04-07$5.61$5.77900——
2016-04-06$5.59$5.75700——
2016-04-05$5.62$5.783,100——
2016-04-04$5.58$5.733,800——
2016-04-01$5.58$5.733,700——
2016-03-31$5.85$6.013,700——
2016-03-30$5.91$6.071,100——
2016-03-29$5.95$6.1219,500——
2016-03-28$6.22$6.397,400——
2016-03-24$5.92$6.088,000——
2016-03-23$5.72$5.883,400——
2016-03-22$5.65$5.811,900——
2016-03-21$5.66$5.823,700——
2016-03-18$5.49$5.642,300——
2016-03-17$5.53$5.6810,300——
2016-03-16$5.45$5.604,600——
2016-03-15$5.44$5.59500——
2016-03-14$5.42$5.57700——
2016-03-11$5.41$5.56400——
2016-03-10$5.44$5.592,100——
2016-03-09$5.35$5.50200——
2016-03-08$5.40$5.552,500——
2016-03-07$5.25$5.402,300——
2016-03-04$5.33$5.486,200——
2016-03-03$5.46$5.611,900——
2016-03-02$5.48$5.631,300——
2016-03-01$5.42$5.572,600——
2016-02-29$5.41$5.561,200——
2016-02-26$5.38$5.53900——
2016-02-25$5.36$5.5110,700——
2016-02-24$5.42$5.57100——
2016-02-23$5.37$5.52300——
2016-02-22$5.41$5.564,800——
2016-02-19$5.36$5.513,100——
2016-02-18$5.22$5.362,900——
2016-02-17$5.21$5.35900——
2016-02-16$5.24$5.395,400——
2016-02-12$5.12$5.260——
2016-02-11$5.12$5.2610,200——
2016-02-10$5.08$5.222,400——
2016-02-09$5.16$5.304,300——
2016-02-08$5.21$5.3522,500——
2016-02-05$5.22$5.361,600——
2016-02-04$5.21$5.35500——
2016-02-03$5.21$5.351,100——
2016-02-02$5.19$5.333,700——
2016-02-01$5.32$5.476,700——
2016-01-29$5.30$5.453,600——
2016-01-28$5.30$5.45400——
2016-01-27$5.21$5.351,300——
2016-01-26$5.10$5.2419,700——
2016-01-25$5.13$5.2710,700——
2016-01-22$5.15$5.294,100——
2016-01-21$5.25$5.403,800——
2016-01-20$5.18$5.327,500——
2016-01-19$5.10$5.244,900——
2016-01-15$5.02$5.165,200——
2016-01-14$5.04$5.181,400——
2016-01-13$5.00$5.141,000——
2016-01-12$5.03$5.171,700——
2016-01-11$5.07$5.21200——
2016-01-08$5.15$5.292,800——
2016-01-07$5.16$5.3063,500——
2016-01-06$5.42$5.572,600——
2016-01-05$5.37$5.524,900——
2016-01-04$5.31$5.467,500——