NASDAQ:CTAS | Historical Stock Price | CINTAS CORP

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
1983-08-19 to 2026-09-04
Data captured

Stock Price Chart

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

$0.23$0.98$4.21$18.20$78.60$339.441983-08-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.96$3.062,376,000——
1994-12-29$2.92$3.02344,400——
1994-12-28$2.96$3.06638,400——
1994-12-27$2.95$3.05955,200——
1994-12-23$2.92$3.02304,800——
1994-12-22$2.92$3.02818,400——
1994-12-21$2.98$3.081,083,600——
1994-12-20$3.00$3.111,317,600——
1994-12-19$2.96$3.06724,800——
1994-12-16$2.92$3.02814,800——
1994-12-15$2.94$3.042,779,200——
1994-12-14$2.88$2.981,418,400——
1994-12-13$2.81$2.91447,600——
1994-12-12$2.85$2.95752,400——
1994-12-09$2.85$2.95628,800——
1994-12-08$2.88$2.98169,200——
1994-12-07$2.90$3.00180,000——
1994-12-06$2.92$3.021,394,400——
1994-12-05$2.98$3.082,450,400——
1994-12-02$2.98$3.081,111,200——
1994-12-01$2.94$3.04769,200——
1994-11-30$2.88$2.98939,600——
1994-11-29$2.88$2.98523,200——
1994-11-28$2.84$2.94997,200——
1994-11-25$2.88$2.98103,200——
1994-11-23$2.83$2.93388,800——
1994-11-22$2.90$3.00667,200——
1994-11-21$2.91$3.01582,000——
1994-11-18$2.85$2.95764,400——
1994-11-17$2.83$2.93974,400——
1994-11-16$2.86$2.971,406,400——
1994-11-15$2.83$2.93906,000——
1994-11-14$2.83$2.933,229,200——
1994-11-11$2.83$2.931,155,600——
1994-11-10$2.91$3.01523,200——
1994-11-09$2.94$3.041,207,200——
1994-11-08$2.98$3.081,450,800——
1994-11-07$2.98$3.08950,400——
1994-11-04$2.96$3.06561,600——
1994-11-03$2.92$3.02120,000——
1994-11-02$2.94$3.04292,800——
1994-11-01$2.95$3.05711,600——
1994-10-31$2.96$3.06943,200——
1994-10-28$3.00$3.11896,400——
1994-10-27$2.98$3.081,320,000——
1994-10-26$2.92$3.02372,000——
1994-10-25$2.90$3.00224,400——
1994-10-24$2.92$3.02600,000——
1994-10-21$2.90$3.001,040,400——
1994-10-20$2.96$3.06570,000——
1994-10-19$2.92$3.021,580,400——
1994-10-18$2.94$3.042,305,200——
1994-10-17$2.89$2.991,450,800——
1994-10-14$2.81$2.91735,600——
1994-10-13$2.81$2.91660,000——
1994-10-12$2.79$2.891,730,400——
1994-10-11$2.83$2.932,444,400——
1994-10-10$2.88$2.98105,600——
1994-10-07$2.85$2.951,441,200——
1994-10-06$2.84$2.941,137,600——
1994-10-05$2.92$3.022,443,200——
1994-10-04$2.83$2.931,110,000——
1994-10-03$2.83$2.93219,600——
1994-09-30$2.88$2.981,934,400——
1994-09-29$2.77$2.87640,800——
1994-09-28$2.77$2.87843,600——
1994-09-27$2.65$2.74762,000——
1994-09-26$2.67$2.76194,400——
1994-09-23$2.65$2.742,068,800——
1994-09-22$2.65$2.74960,000——
1994-09-21$2.78$2.88775,200——
1994-09-20$2.81$2.91596,400——
1994-09-19$2.80$2.90949,200——
1994-09-16$2.79$2.892,256,000——
1994-09-15$2.77$2.87921,600——
1994-09-14$2.73$2.821,954,800——
1994-09-13$2.75$2.85958,800——
1994-09-12$2.73$2.82370,800——
1994-09-09$2.75$2.85601,200——
1994-09-08$2.75$2.85265,200——
1994-09-07$2.77$2.87837,600——
1994-09-06$2.73$2.82805,200——
1994-09-02$2.67$2.76261,600——
1994-09-01$2.67$2.76492,000——
1994-08-31$2.65$2.74294,000——
1994-08-30$2.67$2.761,524,000——
1994-08-29$2.60$2.70776,400——
1994-08-26$2.60$2.701,412,400——
1994-08-25$2.58$2.671,680,000——
1994-08-24$2.60$2.701,574,400——
1994-08-23$2.60$2.701,351,200——
1994-08-22$2.56$2.65735,600——
1994-08-19$2.64$2.74710,400——
1994-08-18$2.60$2.701,046,400——
1994-08-17$2.59$2.681,514,400——
1994-08-16$2.56$2.651,105,200——
1994-08-15$2.61$2.71486,000——
1994-08-12$2.63$2.72642,000——
1994-08-11$2.59$2.681,665,600——
1994-08-10$2.54$2.631,192,800——
1994-08-09$2.55$2.641,231,200——
1994-08-08$2.63$2.721,456,800——
1994-08-05$2.60$2.701,816,800——
1994-08-04$2.67$2.76486,000——
1994-08-03$2.67$2.76699,600——
1994-08-02$2.66$2.751,693,200——
1994-08-01$2.60$2.70734,400——
1994-07-29$2.60$2.702,386,800——
1994-07-28$2.58$2.67360,000——
1994-07-27$2.61$2.71279,600——
1994-07-26$2.63$2.72375,600——
1994-07-25$2.66$2.751,058,400——
1994-07-22$2.69$2.781,009,200——
1994-07-21$2.67$2.761,456,800——
1994-07-20$2.75$2.85562,800——
1994-07-19$2.66$2.751,647,600——
1994-07-18$2.69$2.78235,200——
1994-07-15$2.71$2.80459,600——
1994-07-14$2.75$2.85319,200——
1994-07-13$2.69$2.78243,600——
1994-07-12$2.69$2.78429,600——
1994-07-11$2.75$2.85638,400——
1994-07-08$2.70$2.791,160,400——
1994-07-07$2.70$2.79644,400——
1994-07-06$2.67$2.76594,000——
1994-07-05$2.67$2.76397,200——
1994-07-01$2.71$2.80376,800——
1994-06-30$2.73$2.82590,400——
1994-06-29$2.69$2.781,440,000——
1994-06-28$2.63$2.72934,800——
1994-06-27$2.65$2.74615,600——
1994-06-24$2.60$2.703,979,200——
1994-06-23$2.67$2.761,558,800——
1994-06-22$2.71$2.80456,000——
1994-06-21$2.69$2.78945,600——
1994-06-20$2.73$2.82441,600——
1994-06-17$2.77$2.87805,200——
1994-06-16$2.71$2.811,021,200——
1994-06-15$2.67$2.76776,400——
1994-06-14$2.73$2.82356,400——
1994-06-13$2.69$2.78511,200——
1994-06-10$2.69$2.781,408,800——
1994-06-09$2.67$2.76963,600——
1994-06-08$2.66$2.751,851,600——
1994-06-07$2.67$2.761,510,800——
1994-06-06$2.63$2.72794,400——
1994-06-03$2.56$2.65547,200——
1994-06-02$2.55$2.64566,400——
1994-06-01$2.52$2.61744,000——
1994-05-31$2.60$2.692,523,600——
1994-05-27$2.69$2.78452,400——
1994-05-26$2.67$2.76250,800——
1994-05-25$2.63$2.72248,400——
1994-05-24$2.63$2.72476,400——
1994-05-23$2.63$2.72267,600——
1994-05-20$2.67$2.76243,600——
1994-05-19$2.63$2.721,076,400——
1994-05-18$2.67$2.76192,000——
1994-05-17$2.60$2.70661,200——
1994-05-16$2.65$2.74543,600——
1994-05-13$2.65$2.74120,000——
1994-05-12$2.60$2.70219,600——
1994-05-11$2.60$2.70538,800——
1994-05-10$2.65$2.74787,200——
1994-05-09$2.60$2.70639,600——
1994-05-06$2.61$2.71282,000——
1994-05-05$2.65$2.74448,800——
1994-05-04$2.58$2.672,272,800——
1994-05-03$2.65$2.74907,200——
1994-05-02$2.67$2.761,981,200——
1994-04-29$2.56$2.65882,000——
1994-04-28$2.59$2.68898,800——
1994-04-26$2.56$2.65373,200——
1994-04-25$2.58$2.671,767,600——
1994-04-22$2.56$2.652,011,200——
1994-04-21$2.56$2.653,637,200——
1994-04-20$2.48$2.57667,200——
1994-04-19$2.63$2.721,023,600——
1994-04-18$2.63$2.72435,600——
1994-04-15$2.63$2.72990,000——
1994-04-14$2.60$2.70118,800——
1994-04-13$2.60$2.701,899,600——
1994-04-12$2.60$2.70398,400——
1994-04-11$2.60$2.70963,600——
1994-04-08$2.58$2.67486,000——
1994-04-07$2.60$2.70339,600——
1994-04-06$2.69$2.78380,400——
1994-04-05$2.71$2.80847,200——
1994-04-04$2.60$2.701,090,800——
1994-03-31$2.58$2.671,267,200——
1994-03-30$2.57$2.66712,800——
1994-03-29$2.57$2.664,276,800——
1994-03-28$2.58$2.67633,600——
1994-03-25$2.58$2.672,426,400——
1994-03-24$2.54$2.63224,400——
1994-03-23$2.58$2.671,152,000——
1994-03-22$2.57$2.66735,600——
1994-03-21$2.56$2.651,058,400——
1994-03-18$2.54$2.633,482,400——
1994-03-17$2.52$2.611,858,800——
1994-03-16$2.50$2.59752,400——
1994-03-15$2.52$2.61470,400——
1994-03-14$2.54$2.632,013,600——
1994-03-11$2.52$2.611,029,600——
1994-03-10$2.53$2.62600,000——
1994-03-09$2.56$2.65619,200——
1994-03-08$2.55$2.64529,200——
1994-03-07$2.58$2.67476,400——
1994-03-04$2.58$2.661,596,000——
1994-03-03$2.56$2.641,406,400——
1994-03-02$2.60$2.681,581,600——
1994-03-01$2.67$2.75219,600——
1994-02-28$2.65$2.72770,400——
1994-02-25$2.63$2.70818,400——
1994-02-24$2.65$2.72694,800——
1994-02-23$2.67$2.75612,000——
1994-02-22$2.67$2.75722,400——
1994-02-18$2.65$2.72132,000——
1994-02-17$2.69$2.771,068,000——
1994-02-16$2.65$2.72645,600——
1994-02-15$2.69$2.77666,000——
1994-02-14$2.65$2.72454,800——
1994-02-11$2.60$2.681,006,800——
1994-02-10$2.67$2.75886,800——
1994-02-09$2.65$2.72776,400——
1994-02-08$2.65$2.721,416,000——
1994-02-07$2.58$2.66709,200——
1994-02-04$2.69$2.77885,600——
1994-02-03$2.75$2.831,029,600——
1994-02-02$2.75$2.832,034,000——
1994-02-01$2.83$2.922,786,400——
1994-01-31$2.82$2.91661,200——
1994-01-28$2.83$2.922,227,200——
1994-01-27$2.77$2.85477,600——
1994-01-26$2.77$2.851,770,000——
1994-01-25$2.78$2.861,131,600——
1994-01-24$2.79$2.871,200,000——
1994-01-21$2.75$2.83537,600——
1994-01-20$2.78$2.86904,800——
1994-01-19$2.75$2.83811,200——
1994-01-18$2.75$2.83379,200——
1994-01-17$2.77$2.85333,600——
1994-01-14$2.75$2.83506,400——
1994-01-13$2.79$2.87580,800——
1994-01-12$2.71$2.79435,600——
1994-01-11$2.69$2.77366,000——
1994-01-10$2.69$2.771,210,800——
1994-01-07$2.60$2.681,386,000——
1994-01-06$2.73$2.812,808,000——
1994-01-05$2.79$2.871,903,200——
1994-01-04$2.81$2.902,906,400——
1994-01-03$2.83$2.921,276,800——