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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.53$11.8513,300——
2020-12-30$11.41$11.7320,600——
2020-12-29$11.22$11.5325,000——
2020-12-28$11.53$11.8514,600——
2020-12-24$11.23$11.549,500——
2020-12-23$11.18$11.496,700——
2020-12-22$11.26$11.576,200——
2020-12-21$11.04$11.3521,000——
2020-12-18$11.25$11.5629,600——
2020-12-17$11.63$11.9542,300——
2020-12-16$11.97$12.3017,600——
2020-12-15$11.92$12.2523,500——
2020-12-14$11.93$12.2612,000——
2020-12-11$11.95$12.283,400——
2020-12-10$12.08$12.4212,500——
2020-12-09$11.85$12.189,500——
2020-12-08$12.15$12.4919,100——
2020-12-07$11.96$12.2912,900——
2020-12-04$11.99$12.328,400——
2020-12-03$12.05$12.3816,600——
2020-12-02$11.77$12.1015,100——
2020-12-01$12.38$12.7211,600——
2020-11-30$12.18$12.527,900——
2020-11-27$12.29$12.6319,200——
2020-11-25$12.24$12.5815,200——
2020-11-24$12.16$12.5025,000——
2020-11-23$11.72$12.0512,900——
2020-11-20$11.25$11.5611,300——
2020-11-19$11.21$11.5219,500——
2020-11-18$11.17$11.488,800——
2020-11-17$11.20$11.517,100——
2020-11-16$11.40$11.7219,500——
2020-11-13$11.08$11.395,100——
2020-11-12$10.80$11.1011,900——
2020-11-11$11.17$11.488,700——
2020-11-10$11.12$11.4326,400——
2020-11-09$10.62$10.9126,000——
2020-11-06$10.18$10.4610,500——
2020-11-05$10.61$10.908,300——
2020-11-04$10.79$11.095,000——
2020-11-03$10.82$11.1210,300——
2020-11-02$10.24$10.5221,400——
2020-10-30$10.09$10.3714,300——
2020-10-29$10.66$10.9610,500——
2020-10-28$10.48$10.7724,800——
2020-10-27$10.70$11.005,000——
2020-10-26$11.20$11.518,400——
2020-10-23$11.34$11.6511,400——
2020-10-22$11.56$11.8835,500——
2020-10-21$11.68$12.0038,900——
2020-10-20$11.59$11.9152,000——
2020-10-19$11.31$11.626,500——
2020-10-16$11.68$12.009,800——
2020-10-15$11.60$11.9211,000——
2020-10-14$11.50$11.829,000——
2020-10-13$11.65$11.978,900——
2020-10-12$11.71$12.048,200——
2020-10-09$11.49$11.816,800——
2020-10-08$11.42$11.7411,200——
2020-10-07$11.62$11.9415,100——
2020-10-06$11.37$11.6926,500——
2020-10-05$10.98$11.2818,000——
2020-10-02$10.72$11.027,400——
2020-10-01$11.00$11.3123,400——
2020-09-30$10.82$11.128,300——
2020-09-29$11.10$11.419,200——
2020-09-28$11.08$11.3911,900——
2020-09-25$10.64$10.9420,100——
2020-09-24$10.60$10.8941,900——
2020-09-23$10.35$10.6419,500——
2020-09-22$10.79$11.0933,900——
2020-09-21$11.03$11.3427,200——
2020-09-18$11.51$11.8331,900——
2020-09-17$11.83$12.1624,600——
2020-09-16$11.50$11.8214,700——
2020-09-15$11.22$11.538,200——
2020-09-14$11.28$11.5916,300——
2020-09-11$10.99$11.3014,400——
2020-09-10$10.94$11.2412,100——
2020-09-09$11.17$11.4818,400——
2020-09-08$11.15$11.4619,100——
2020-09-04$11.23$11.5417,500——
2020-09-03$11.88$12.2124,200——
2020-09-02$12.16$12.50145,900——
2020-09-01$11.85$12.1810,200——
2020-08-31$11.66$11.9816,500——
2020-08-28$11.60$11.9213,100——
2020-08-27$11.36$11.689,000——
2020-08-26$11.25$11.5621,400——
2020-08-25$11.15$11.4613,000——
2020-08-24$11.13$11.4413,200——
2020-08-21$11.14$11.4512,100——
2020-08-20$11.29$11.606,800——
2020-08-19$11.49$11.8135,000——
2020-08-18$11.36$11.6812,600——
2020-08-17$10.97$11.275,400——
2020-08-14$10.84$11.148,600——
2020-08-13$10.76$11.067,000——
2020-08-12$10.76$11.0612,600——
2020-08-11$10.50$10.7915,400——
2020-08-10$10.40$10.697,500——
2020-08-07$10.58$10.8711,500——
2020-08-06$10.35$10.649,000——
2020-08-05$10.53$10.828,900——
2020-08-04$10.37$10.6625,000——
2020-08-03$10.47$10.7612,800——
2020-07-31$10.41$10.7035,600——
2020-07-30$10.14$10.429,600——
2020-07-29$10.24$10.529,900——
2020-07-28$10.15$10.437,300——
2020-07-27$10.27$10.564,700——
2020-07-24$10.31$10.6011,500——
2020-07-23$10.40$10.698,800——
2020-07-22$10.25$10.5318,500——
2020-07-21$10.35$10.6420,200——
2020-07-20$10.33$10.6217,500——
2020-07-17$10.28$10.5711,500——
2020-07-16$10.12$10.409,600——
2020-07-15$10.12$10.4074,900——
2020-07-14$9.77$10.0448,000——
2020-07-13$10.23$10.5112,600——
2020-07-10$10.32$10.6112,200——
2020-07-09$10.31$10.6019,000——
2020-07-08$10.47$10.7620,800——
2020-07-07$10.41$10.7016,600——
2020-07-06$11.11$11.4211,600——
2020-07-02$11.22$11.5320,000——
2020-07-01$11.25$11.5621,000——
2020-06-30$11.10$11.4117,700——
2020-06-29$10.84$11.1427,500——
2020-06-26$10.49$10.7858,200——
2020-06-25$10.50$10.7917,300——
2020-06-24$10.47$10.7626,100——
2020-06-23$10.59$10.8820,200——
2020-06-22$10.83$11.1348,900——
2020-06-19$10.81$11.1155,300——
2020-06-18$10.89$11.1932,600——
2020-06-17$10.93$11.2324,700——
2020-06-16$10.96$11.26165,400——
2020-06-15$11.33$11.6440,500——
2020-06-12$10.84$11.1441,300——
2020-06-11$10.18$10.4636,400——
2020-06-10$10.84$11.1422,600——
2020-06-09$10.93$11.2320,800——
2020-06-08$10.73$11.0323,900——
2020-06-05$10.65$10.9519,300——
2020-06-04$10.60$10.8914,700——
2020-06-03$10.66$10.9622,100——
2020-06-02$10.68$10.9820,400——
2020-06-01$10.55$10.8424,600——
2020-05-29$10.51$10.8023,300——
2020-05-28$10.61$10.9037,000——
2020-05-27$10.68$10.9841,000——
2020-05-26$10.50$10.7932,800——
2020-05-22$10.50$10.7941,400——
2020-05-21$10.55$10.8426,600——
2020-05-20$10.45$10.7412,000——
2020-05-19$10.41$10.7015,400——
2020-05-18$10.63$10.9332,700——
2020-05-15$10.28$10.5757,300——
2020-05-14$10.35$10.64126,500——
2020-05-13$10.06$10.3418,800——
2020-05-12$9.82$10.0966,800——
2020-05-11$10.01$10.2931,500——
2020-05-08$10.37$10.6611,000——
2020-05-07$10.38$10.6724,900——
2020-05-06$10.07$10.3522,900——
2020-05-05$10.13$10.4122,000——
2020-05-04$10.21$10.4922,300——
2020-05-01$10.49$10.7823,700——
2020-04-30$10.45$10.7420,500——
2020-04-29$10.98$11.2839,800——
2020-04-28$10.63$10.9319,300——
2020-04-27$10.57$10.8624,500——
2020-04-24$10.48$10.7717,800——
2020-04-23$10.18$10.4641,900——
2020-04-22$10.26$10.5421,900——
2020-04-21$10.10$10.3842,500——
2020-04-20$10.09$10.3733,700——
2020-04-17$10.39$10.6837,400——
2020-04-16$10.22$10.5047,200——
2020-04-15$10.17$10.4543,500——
2020-04-14$10.53$10.82127,600——
2020-04-13$10.25$10.5312,700——
2020-04-09$10.33$10.6218,700——
2020-04-08$10.33$10.6233,800——
2020-04-07$10.13$10.4126,800——
2020-04-06$10.63$10.9326,200——
2020-04-03$10.44$10.7322,500——
2020-04-02$9.75$10.0231,800——
2020-04-01$10.00$10.2813,500——
2020-03-31$10.93$11.2316,800——
2020-03-30$11.99$12.3223,400——
2020-03-27$11.25$11.5611,600——
2020-03-26$12.19$12.5333,100——
2020-03-25$10.65$10.9528,600——
2020-03-24$10.28$10.5755,700——
2020-03-23$8.92$9.1740,300——
2020-03-20$9.25$9.5171,200——
2020-03-19$9.16$9.4139,900——
2020-03-18$9.01$9.2639,900——
2020-03-17$9.81$10.0895,100——
2020-03-16$9.51$9.7733,200——
2020-03-13$10.61$10.9034,400——
2020-03-12$10.04$10.3252,600——
2020-03-11$10.48$10.7722,700——
2020-03-10$11.28$11.5923,400——
2020-03-09$10.26$10.5438,800——
2020-03-06$11.27$11.5829,500——
2020-03-05$12.63$12.9820,700——
2020-03-04$13.50$13.8740,400——
2020-03-03$11.04$11.3515,800——
2020-03-02$11.04$11.3520,700——
2020-02-28$11.01$11.3234,800——
2020-02-27$11.85$12.1816,900——
2020-02-26$12.01$12.3415,300——
2020-02-25$12.08$12.4214,900——
2020-02-24$12.50$12.8516,000——
2020-02-21$13.17$13.5412,900——
2020-02-20$13.58$13.9616,900——
2020-02-19$12.95$13.3124,100——
2020-02-18$12.95$13.3119,100——
2020-02-14$12.54$12.8915,600——
2020-02-13$12.90$13.269,500——
2020-02-12$12.77$13.1228,100——
2020-02-11$12.45$12.8021,900——
2020-02-10$12.35$12.69110,600——
2020-02-07$10.57$10.8639,600——
2020-02-06$10.42$10.714,800——
2020-02-05$10.43$10.7213,700——
2020-02-04$10.34$10.6312,300——
2020-02-03$10.26$10.5410,100——
2020-01-31$10.45$10.7418,700——
2020-01-30$10.86$11.167,400——
2020-01-29$10.91$11.214,300——
2020-01-28$11.03$11.3410,600——
2020-01-27$10.79$11.099,600——
2020-01-24$10.70$11.005,300——
2020-01-23$10.81$11.114,200——
2020-01-22$10.79$11.098,100——
2020-01-21$10.97$11.275,400——
2020-01-17$10.87$11.179,000——
2020-01-16$11.04$11.354,300——
2020-01-15$11.00$11.314,900——
2020-01-14$11.00$11.313,500——
2020-01-13$10.96$11.267,400——
2020-01-10$10.84$11.146,200——
2020-01-09$10.98$11.282,800——
2020-01-08$10.98$11.283,600——
2020-01-07$10.92$11.2217,600——
2020-01-06$10.74$11.045,700——
2020-01-03$10.69$10.9918,800——
2020-01-02$10.92$11.226,400——