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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$58.12$84.523,600——
2016-12-29$59.14$86.017,300——
2016-12-28$60.19$87.2414,400——
2016-12-27$58.69$85.071,200——
2016-12-23$58.67$85.041,300——
2016-12-22$58.40$84.651,000——
2016-12-21$59.45$86.172,200——
2016-12-20$59.16$85.753,000——
2016-12-19$58.55$84.874,100——
2016-12-16$58.51$84.8122,400——
2016-12-15$59.97$86.9314,200——
2016-12-14$59.96$86.917,800——
2016-12-13$59.90$86.823,400——
2016-12-12$58.62$84.974,300——
2016-12-09$58.50$84.792,500——
2016-12-08$56.18$81.435,800——
2016-12-07$56.80$82.3312,200——
2016-12-06$58.69$85.075,700——
2016-12-05$58.81$85.2412,900——
2016-12-02$57.03$82.663,400——
2016-12-01$56.36$81.691,600——
2016-11-30$55.94$81.086,000——
2016-11-29$55.60$80.597,900——
2016-11-28$56.78$82.3014,800——
2016-11-25$55.90$81.03800——
2016-11-23$55.11$79.886,900——
2016-11-22$53.36$77.342,800——
2016-11-21$52.18$75.632,000——
2016-11-18$52.90$76.686,200——
2016-11-17$53.47$77.506,600——
2016-11-16$51.90$75.2312,100——
2016-11-15$54.70$79.296,000——
2016-11-14$55.40$80.3017,100——
2016-11-11$53.50$77.5517,500——
2016-11-10$45.98$66.652,200——
2016-11-09$46.00$66.683,700——
2016-11-08$44.19$64.055,400——
2016-11-07$44.32$64.24900——
2016-11-04$43.50$63.054,700——
2016-11-03$43.02$62.3612,000——
2016-11-02$43.63$63.241,000——
2016-11-01$43.61$63.211,400——
2016-10-31$43.02$62.362,600——
2016-10-28$44.34$64.271,000——
2016-10-27$43.83$63.538,900——
2016-10-26$43.90$63.633,200——
2016-10-25$44.17$64.0213,200——
2016-10-24$44.05$63.853,000——
2016-10-21$42.18$61.143,700——
2016-10-20$42.50$61.601,700——
2016-10-19$42.37$61.411,900——
2016-10-18$42.38$61.431,900——
2016-10-17$42.80$62.041,300——
2016-10-14$42.50$61.60700——
2016-10-13$42.67$61.85600——
2016-10-12$43.84$63.551,900——
2016-10-11$43.11$62.49900——
2016-10-10$44.23$64.112,800——
2016-10-07$42.41$61.47400——
2016-10-06$43.30$62.762,700——
2016-10-05$43.87$63.591,500——
2016-10-04$42.02$60.914,300——
2016-10-03$41.45$60.083,200——
2016-09-30$42.17$61.125,800——
2016-09-29$43.39$62.89600——
2016-09-28$43.72$63.086,000——
2016-09-27$43.14$62.247,800——
2016-09-26$42.80$61.752,600——
2016-09-23$42.82$61.78800——
2016-09-22$43.99$63.47900——
2016-09-21$43.78$63.17400——
2016-09-20$43.11$62.20600——
2016-09-19$43.09$62.171,900——
2016-09-16$42.26$60.9712,200——
2016-09-15$45.34$65.421,600——
2016-09-14$45.16$65.162,000——
2016-09-13$45.20$65.223,200——
2016-09-12$45.30$65.364,400——
2016-09-09$45.84$66.145,800——
2016-09-08$47.80$68.974,200——
2016-09-07$45.43$65.555,000——
2016-09-06$44.25$63.855,400——
2016-09-02$42.48$61.29900——
2016-09-01$42.93$61.942,500——
2016-08-31$43.86$63.281,400——
2016-08-30$41.30$59.591,200——
2016-08-29$41.60$60.021,400——
2016-08-26$41.30$59.594,000——
2016-08-25$43.50$62.76600——
2016-08-24$41.58$59.99400——
2016-08-23$43.79$63.18800——
2016-08-22$42.29$61.022,000——
2016-08-19$41.12$59.333,100——
2016-08-18$39.80$57.43700——
2016-08-17$40.54$58.491,400——
2016-08-16$41.07$59.261,200——
2016-08-15$42.36$61.12400——
2016-08-12$41.09$59.29900——
2016-08-11$41.38$59.71500——
2016-08-10$42.25$60.96200——
2016-08-09$43.93$63.383,600——
2016-08-08$44.70$64.501,500——
2016-08-05$47.89$69.102,700——
2016-08-04$48.10$69.40300——
2016-08-03$48.10$69.401,800——
2016-08-02$47.23$68.152,200——
2016-08-01$48.98$70.672,300——
2016-07-29$48.87$70.517,100——
2016-07-28$48.00$69.2613,100——
2016-07-27$46.80$67.537,300——
2016-07-26$46.70$67.384,400——
2016-07-25$46.73$67.426,500——
2016-07-22$46.27$66.762,300——
2016-07-21$44.96$64.875,300——
2016-07-20$42.20$60.891,100——
2016-07-19$41.03$59.20600——
2016-07-18$41.73$60.21300——
2016-07-15$42.81$61.771,900——
2016-07-14$42.46$61.263,100——
2016-07-13$41.04$59.211,500——
2016-07-12$39.94$57.636,700——
2016-07-11$40.61$58.591,700——
2016-07-08$37.95$54.7611,800——
2016-07-07$36.13$52.135,600——
2016-07-06$36.90$53.248,400——
2016-07-05$38.07$54.935,400——
2016-07-01$39.00$56.273,100——
2016-06-30$40.39$58.286,800——
2016-06-29$40.29$58.133,400——
2016-06-28$39.98$57.403,900——
2016-06-27$40.69$58.429,100——
2016-06-24$42.50$61.0118,400——
2016-06-23$40.37$57.962,100——
2016-06-22$40.33$57.901,700——
2016-06-21$40.32$57.881,300——
2016-06-20$40.82$58.603,000——
2016-06-17$40.99$58.857,900——
2016-06-16$40.51$58.162,400——
2016-06-15$41.75$59.941,000——
2016-06-14$41.63$59.776,300——
2016-06-13$41.10$59.004,200——
2016-06-10$41.80$60.013,000——
2016-06-09$42.76$61.392,400——
2016-06-08$43.89$63.012,100——
2016-06-07$43.01$61.75900——
2016-06-06$43.59$62.581,200——
2016-06-03$42.93$61.63700——
2016-06-02$43.12$61.90500——
2016-06-01$43.90$63.023,300——
2016-05-31$43.68$62.713,300——
2016-05-27$42.64$61.222,300——
2016-05-26$42.90$61.592,800——
2016-05-25$43.95$63.103,000——
2016-05-24$42.53$61.063,800——
2016-05-23$41.96$60.243,400——
2016-05-20$40.65$58.362,400——
2016-05-19$40.55$58.212,600——
2016-05-18$40.31$57.873,300——
2016-05-17$39.61$56.871,400——
2016-05-16$40.98$58.832,500——
2016-05-13$40.20$57.712,100——
2016-05-12$38.84$55.762,500——
2016-05-11$38.60$55.426,900——
2016-05-10$39.81$57.151,500——
2016-05-09$39.50$56.713,400——
2016-05-06$40.50$58.142,300——
2016-05-05$39.66$56.941,100——
2016-05-04$39.93$57.32400——
2016-05-03$40.65$58.362,800——
2016-05-02$42.20$60.583,100——
2016-04-29$41.97$60.254,100——
2016-04-28$40.31$57.871,500——
2016-04-27$42.49$61.004,100——
2016-04-26$41.00$58.863,000——
2016-04-25$39.58$56.822,800——
2016-04-22$40.74$58.493,100——
2016-04-21$38.83$55.756,300——
2016-04-20$38.69$55.543,300——
2016-04-19$38.75$55.633,100——
2016-04-18$38.22$54.872,200——
2016-04-15$37.12$53.294,700——
2016-04-14$37.25$53.4811,700——
2016-04-13$38.49$55.263,900——
2016-04-12$38.12$54.733,300——
2016-04-11$36.66$52.634,400——
2016-04-08$37.77$54.223,500——
2016-04-07$36.90$52.973,500——
2016-04-06$37.24$53.462,900——
2016-04-05$36.72$52.723,300——
2016-04-04$35.71$51.274,900——
2016-04-01$35.67$51.211,700——
2016-03-31$36.52$52.432,100——
2016-03-30$36.58$52.522,000——
2016-03-29$36.31$51.844,200——
2016-03-28$35.57$50.782,000——
2016-03-24$35.62$50.861,400——
2016-03-23$35.61$50.845,500——
2016-03-22$36.84$52.601,800——
2016-03-21$36.22$51.711,600——
2016-03-18$35.79$51.1013,000——
2016-03-17$37.02$52.855,000——
2016-03-16$36.48$52.082,900——
2016-03-15$36.08$51.511,700——
2016-03-14$36.08$51.512,300——
2016-03-11$36.24$51.742,800——
2016-03-10$36.31$51.843,000——
2016-03-09$37.31$53.27900——
2016-03-08$36.41$51.981,600——
2016-03-07$37.00$52.832,000——
2016-03-04$35.60$50.8311,400——
2016-03-03$32.87$46.932,100——
2016-03-02$33.39$47.6713,300——
2016-03-01$32.59$46.532,600——
2016-02-29$32.70$46.693,300——
2016-02-26$32.89$46.961,600——
2016-02-25$33.34$47.6014,300——
2016-02-24$34.21$48.847,600——
2016-02-23$32.50$46.404,900——
2016-02-22$32.79$46.827,200——
2016-02-19$32.35$46.193,900——
2016-02-18$33.32$47.572,000——
2016-02-17$34.17$48.792,900——
2016-02-16$32.88$46.941,500——
2016-02-12$32.74$46.741,900——
2016-02-11$31.91$45.56500——
2016-02-10$31.70$45.266,300——
2016-02-09$32.00$45.695,900——
2016-02-08$33.05$47.191,800——
2016-02-05$33.00$47.116,200——
2016-02-04$34.12$48.714,600——
2016-02-03$33.73$48.165,500——
2016-02-02$33.44$47.744,400——
2016-02-01$36.00$51.401,100——
2016-01-29$37.82$54.002,800——
2016-01-28$33.66$48.063,800——
2016-01-27$33.34$47.603,800——
2016-01-26$33.25$47.473,500——
2016-01-25$33.02$47.146,100——
2016-01-22$35.33$50.4411,000——
2016-01-21$36.39$51.957,700——
2016-01-20$38.11$54.413,000——
2016-01-19$38.54$55.023,600——
2016-01-15$39.35$56.182,400——
2016-01-14$42.70$60.966,300——
2016-01-13$41.30$58.963,600——
2016-01-12$41.79$59.666,500——
2016-01-11$41.11$58.694,000——
2016-01-08$42.15$60.182,400——
2016-01-07$43.18$61.654,700——
2016-01-06$43.00$61.394,800——
2016-01-05$43.70$62.39700——
2016-01-04$42.50$60.688,100——