NASDAQ:PLPC | Historical Stock Price | PREFORMED LINE PRODUCTS CO

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
1999-04-28 to 2026-09-04
Data captured

Stock Price Chart

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

$12.59$28.79$65.84$150.57$344.36$787.551999-04-282026-08-27

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$59.42$81.3312,300——
2012-12-28$59.51$81.452,300——
2012-12-27$59.42$81.334,500——
2012-12-26$60.10$82.2612,400——
2012-12-24$61.54$84.23500——
2012-12-21$61.50$84.1818,400——
2012-12-20$61.99$84.856,600——
2012-12-19$61.95$84.253,400——
2012-12-18$61.90$84.188,300——
2012-12-17$61.00$82.952,200——
2012-12-14$60.97$82.912,200——
2012-12-13$60.25$81.931,700——
2012-12-12$60.16$81.814,500——
2012-12-11$60.22$81.899,500——
2012-12-10$60.72$82.573,600——
2012-12-07$60.86$82.764,700——
2012-12-06$61.00$82.9514,300——
2012-12-05$59.72$81.2112,000——
2012-12-04$57.86$78.6811,200——
2012-12-03$56.84$77.307,700——
2012-11-30$56.12$76.3212,300——
2012-11-29$56.49$76.826,000——
2012-11-28$55.08$74.901,800——
2012-11-27$53.58$72.865,300——
2012-11-26$53.62$72.9210,800——
2012-11-23$53.52$72.783,400——
2012-11-21$53.09$72.204,700——
2012-11-20$52.50$71.4012,000——
2012-11-19$52.25$71.066,400——
2012-11-16$52.31$71.148,000——
2012-11-15$52.00$70.725,400——
2012-11-14$52.50$71.401,900——
2012-11-13$54.17$73.673,100——
2012-11-12$54.41$73.991,700——
2012-11-09$54.36$73.924,000——
2012-11-08$53.65$72.964,500——
2012-11-07$53.94$73.3511,600——
2012-11-06$54.35$73.914,000——
2012-11-05$53.87$73.267,100——
2012-11-02$53.81$73.184,200——
2012-11-01$54.10$73.574,900——
2012-10-31$53.87$73.266,100——
2012-10-26$52.70$71.674,600——
2012-10-25$52.96$72.021,700——
2012-10-24$53.00$72.088,100——
2012-10-23$52.80$71.803,800——
2012-10-22$53.06$72.163,700——
2012-10-19$52.55$71.465,800——
2012-10-18$53.22$72.374,400——
2012-10-17$54.47$74.076,800——
2012-10-16$55.00$74.804,700——
2012-10-15$54.86$74.601,100——
2012-10-12$54.90$74.664,600——
2012-10-11$54.83$74.561,400——
2012-10-10$54.00$73.441,900——
2012-10-09$54.51$74.133,600——
2012-10-08$55.45$75.413,300——
2012-10-05$56.99$77.50700——
2012-10-04$56.99$77.508,100——
2012-10-03$56.20$76.432,600——
2012-10-02$57.27$77.884,800——
2012-10-01$56.41$76.715,600——
2012-09-28$54.31$73.867,700——
2012-09-27$54.09$73.565,000——
2012-09-26$52.63$71.304,000——
2012-09-25$52.22$70.7411,000——
2012-09-24$54.56$73.913,000——
2012-09-21$54.03$73.2019,900——
2012-09-20$53.17$72.036,200——
2012-09-19$55.80$75.595,500——
2012-09-18$56.53$76.581,500——
2012-09-17$55.97$75.836,800——
2012-09-14$58.65$79.465,300——
2012-09-13$59.48$80.584,700——
2012-09-12$57.90$78.441,700——
2012-09-11$58.30$78.982,800——
2012-09-10$57.70$78.176,700——
2012-09-07$58.47$79.213,800——
2012-09-06$58.85$79.738,300——
2012-09-05$58.86$79.744,400——
2012-09-04$59.57$80.703,800——
2012-08-31$58.92$79.825,300——
2012-08-30$58.38$79.092,100——
2012-08-29$58.46$79.201,700——
2012-08-28$57.97$78.532,900——
2012-08-27$57.11$77.375,800——
2012-08-24$57.11$77.371,600——
2012-08-23$57.61$78.051,400——
2012-08-22$58.97$79.896,300——
2012-08-21$59.14$80.123,300——
2012-08-20$58.52$79.282,400——
2012-08-17$58.78$79.6313,400——
2012-08-16$56.54$76.603,400——
2012-08-15$56.20$76.141,600——
2012-08-14$55.67$75.421,000——
2012-08-13$54.93$74.421,900——
2012-08-10$54.36$73.642,800——
2012-08-09$54.60$73.972,800——
2012-08-08$55.99$75.851,300——
2012-08-07$56.00$75.873,000——
2012-08-06$55.28$74.892,100——
2012-08-03$53.95$73.093,400——
2012-08-02$52.15$70.653,700——
2012-08-01$52.70$71.404,800——
2012-07-31$54.13$73.333,800——
2012-07-30$54.33$73.603,300——
2012-07-27$55.93$75.771,900——
2012-07-26$53.24$72.131,000——
2012-07-25$53.18$72.052,300——
2012-07-24$53.04$71.862,100——
2012-07-23$53.78$72.862,700——
2012-07-20$56.18$76.114,000——
2012-07-19$57.42$77.791,400——
2012-07-18$58.07$78.677,100——
2012-07-17$58.00$78.585,800——
2012-07-16$56.02$75.89600——
2012-07-13$57.28$77.602,100——
2012-07-12$55.68$75.435,400——
2012-07-11$55.76$75.541,500——
2012-07-10$55.83$75.642,000——
2012-07-09$55.97$75.831,400——
2012-07-06$56.85$77.021,700——
2012-07-05$56.98$77.196,600——
2012-07-03$58.00$78.584,800——
2012-07-02$58.00$78.584,600——
2012-06-29$57.91$78.454,700——
2012-06-28$55.76$75.545,600——
2012-06-27$56.00$75.593,300——
2012-06-26$55.40$74.786,700——
2012-06-25$54.12$73.068,200——
2012-06-22$54.95$74.1818,300——
2012-06-21$54.88$74.083,700——
2012-06-20$57.51$77.631,500——
2012-06-19$58.08$78.4013,800——
2012-06-18$55.97$75.555,900——
2012-06-15$55.67$75.1515,900——
2012-06-14$55.53$74.963,300——
2012-06-13$53.47$72.182,500——
2012-06-12$54.93$74.152,300——
2012-06-11$54.22$73.1910,700——
2012-06-08$55.13$74.422,100——
2012-06-07$54.10$73.035,100——
2012-06-06$53.52$72.253,600——
2012-06-05$52.05$70.263,400——
2012-06-04$52.57$70.965,800——
2012-06-01$53.05$71.615,100——
2012-05-31$55.68$75.168,100——
2012-05-30$54.81$73.995,600——
2012-05-29$56.32$76.032,900——
2012-05-25$55.51$74.931,900——
2012-05-24$55.79$75.311,500——
2012-05-23$55.91$75.474,500——
2012-05-22$56.65$76.471,600——
2012-05-21$56.52$76.309,400——
2012-05-18$55.65$75.124,700——
2012-05-17$55.44$74.843,300——
2012-05-16$57.11$77.092,400——
2012-05-15$57.64$77.811,300——
2012-05-14$57.04$77.004,500——
2012-05-11$56.66$76.493,600——
2012-05-10$57.80$78.023,700——
2012-05-09$57.58$77.734,200——
2012-05-08$57.85$78.095,700——
2012-05-07$55.94$75.517,500——
2012-05-04$52.95$71.486,000——
2012-05-03$54.26$73.255,500——
2012-05-02$56.75$76.612,900——
2012-05-01$57.22$77.2411,000——
2012-04-30$57.73$77.933,800——
2012-04-27$59.00$79.644,300——
2012-04-26$58.74$79.296,900——
2012-04-25$59.23$79.965,300——
2012-04-24$58.99$79.632,800——
2012-04-23$58.27$78.666,500——
2012-04-20$59.99$80.988,600——
2012-04-19$60.89$82.205,000——
2012-04-18$62.00$83.694,200——
2012-04-17$63.35$85.522,600——
2012-04-16$62.39$84.224,100——
2012-04-13$61.50$83.025,000——
2012-04-12$64.17$86.627,900——
2012-04-11$60.50$81.677,200——
2012-04-10$58.05$78.3611,500——
2012-04-09$60.34$81.456,500——
2012-04-05$62.41$84.2511,900——
2012-04-04$61.56$83.1022,800——
2012-04-03$62.48$84.3413,000——
2012-04-02$65.34$88.205,800——
2012-03-30$65.50$88.424,500——
2012-03-29$67.51$91.132,000——
2012-03-28$68.95$92.813,400——
2012-03-27$69.89$94.074,700——
2012-03-26$68.86$92.695,800——
2012-03-23$66.30$89.245,700——
2012-03-22$65.16$87.703,600——
2012-03-21$66.00$88.843,400——
2012-03-20$66.78$89.894,800——
2012-03-19$69.13$93.056,000——
2012-03-16$68.16$91.7419,600——
2012-03-15$69.17$93.104,200——
2012-03-14$66.66$89.724,000——
2012-03-13$66.00$88.8415,300——
2012-03-12$59.01$79.431,600——
2012-03-09$59.11$79.565,200——
2012-03-08$57.59$77.526,400——
2012-03-07$57.50$77.397,700——
2012-03-06$57.05$76.795,500——
2012-03-05$60.95$82.044,000——
2012-03-02$62.01$83.469,500——
2012-03-01$66.17$89.063,100——
2012-02-29$66.07$88.934,200——
2012-02-28$68.20$91.801,400——
2012-02-27$68.24$91.853,000——
2012-02-24$66.90$90.051,100——
2012-02-23$67.35$90.654,600——
2012-02-22$67.37$90.684,000——
2012-02-21$68.40$92.072,600——
2012-02-17$69.79$93.944,500——
2012-02-16$67.67$91.089,800——
2012-02-15$66.80$89.913,400——
2012-02-14$67.82$91.291,300——
2012-02-13$69.20$93.142,000——
2012-02-10$67.94$91.451,800——
2012-02-09$68.55$92.271,400——
2012-02-08$69.12$93.032,300——
2012-02-07$68.43$92.115,500——
2012-02-06$68.61$92.356,200——
2012-02-03$70.34$94.685,300——
2012-02-02$67.80$91.266,700——
2012-02-01$68.99$92.864,800——
2012-01-31$64.97$87.452,500——
2012-01-30$63.14$84.992,400——
2012-01-27$62.75$84.463,800——
2012-01-26$62.43$84.035,700——
2012-01-25$62.35$83.921,800——
2012-01-24$61.58$82.894,100——
2012-01-23$61.26$82.463,600——
2012-01-20$61.01$82.122,100——
2012-01-19$60.76$81.781,300——
2012-01-18$61.35$82.589,900——
2012-01-17$61.45$82.718,600——
2012-01-13$61.63$82.952,000——
2012-01-12$62.61$84.275,100——
2012-01-11$62.69$84.387,700——
2012-01-10$62.60$84.262,000——
2012-01-09$61.82$83.212,600——
2012-01-06$61.54$82.834,500——
2012-01-05$61.60$82.915,800——
2012-01-04$60.54$81.496,100——
2012-01-03$61.89$83.307,700——