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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$67.27$91.871,478,400——
2019-12-30$67.09$91.631,209,200——
2019-12-27$67.25$91.851,156,800——
2019-12-26$67.03$91.551,079,200——
2019-12-24$67.20$91.78566,800——
2019-12-23$67.71$92.482,498,400——
2019-12-20$67.88$92.705,223,200——
2019-12-19$67.00$91.512,797,600——
2019-12-18$66.47$90.786,230,000——
2019-12-17$65.19$89.033,586,000——
2019-12-16$65.18$89.022,912,800——
2019-12-13$65.45$89.392,865,600——
2019-12-12$64.81$88.511,731,600——
2019-12-11$64.51$88.111,750,400——
2019-12-10$63.97$87.371,720,800——
2019-12-09$63.45$86.661,752,400——
2019-12-06$64.06$87.481,738,000——
2019-12-05$63.67$86.961,628,000——
2019-12-04$63.74$87.051,610,000——
2019-12-03$63.85$87.192,088,800——
2019-12-02$63.97$87.372,334,400——
2019-11-29$64.26$87.771,160,400——
2019-11-27$65.08$88.883,428,800——
2019-11-26$64.01$87.424,252,400——
2019-11-25$62.72$85.652,478,000——
2019-11-22$63.52$86.751,967,600——
2019-11-21$63.41$86.602,011,200——
2019-11-20$64.86$88.592,533,200——
2019-11-19$64.47$88.051,942,400——
2019-11-18$64.04$87.452,400,000——
2019-11-15$64.03$87.452,635,200——
2019-11-14$64.84$88.552,419,600——
2019-11-13$63.81$87.156,669,200——
2019-11-12$64.71$88.384,764,800——
2019-11-11$65.15$88.981,742,400——
2019-11-08$65.22$89.072,512,000——
2019-11-07$65.50$89.452,284,000——
2019-11-06$66.24$89.592,292,400——
2019-11-05$66.75$90.281,790,400——
2019-11-04$67.43$91.201,689,600——
2019-11-01$67.22$90.922,504,800——
2019-10-31$67.17$90.852,669,600——
2019-10-30$69.07$93.411,416,400——
2019-10-29$68.63$92.831,763,200——
2019-10-28$67.95$91.901,354,400——
2019-10-25$67.58$91.411,093,200——
2019-10-24$68.08$92.091,610,400——
2019-10-23$67.03$90.671,128,800——
2019-10-22$66.53$89.991,053,200——
2019-10-21$67.50$91.291,202,000——
2019-10-18$67.33$91.061,807,600——
2019-10-17$67.08$90.731,504,800——
2019-10-16$66.74$90.271,682,000——
2019-10-15$67.36$91.111,891,600——
2019-10-14$66.49$89.932,076,000——
2019-10-11$66.90$90.491,773,600——
2019-10-10$66.52$89.971,530,000——
2019-10-09$65.89$89.121,101,200——
2019-10-08$65.08$88.032,283,200——
2019-10-07$65.24$88.241,204,800——
2019-10-04$65.71$88.881,781,200——
2019-10-03$64.66$87.451,824,400——
2019-10-02$64.74$87.562,734,000——
2019-10-01$65.60$88.722,074,800——
2019-09-30$67.03$90.662,244,800——
2019-09-27$66.53$89.993,573,600——
2019-09-26$67.00$90.632,803,600——
2019-09-25$66.65$90.166,902,400——
2019-09-24$63.04$85.262,451,200——
2019-09-23$63.66$86.112,278,800——
2019-09-20$63.45$85.814,360,400——
2019-09-19$62.86$85.021,966,800——
2019-09-18$62.42$84.422,178,000——
2019-09-17$62.49$84.521,537,600——
2019-09-16$61.87$83.683,082,400——
2019-09-13$61.67$83.413,434,800——
2019-09-12$61.63$83.362,861,600——
2019-09-11$61.51$83.193,514,800——
2019-09-10$62.24$84.194,191,600——
2019-09-09$63.92$86.453,720,400——
2019-09-06$66.55$90.011,153,600——
2019-09-05$66.81$90.361,523,200——
2019-09-04$66.00$89.272,590,800——
2019-09-03$64.98$87.891,562,000——
2019-08-30$65.95$89.201,565,200——
2019-08-29$66.15$89.471,461,600——
2019-08-28$65.54$88.651,550,400——
2019-08-27$65.29$88.312,122,400——
2019-08-26$65.08$88.032,269,600——
2019-08-23$64.01$86.582,149,600——
2019-08-22$66.11$89.421,294,000——
2019-08-21$66.91$90.502,638,800——
2019-08-20$66.96$90.571,422,800——
2019-08-19$66.96$90.561,868,000——
2019-08-16$66.10$89.401,840,000——
2019-08-15$65.00$87.921,834,800——
2019-08-14$64.18$86.811,783,600——
2019-08-13$66.54$90.001,916,000——
2019-08-12$65.35$88.391,582,400——
2019-08-09$65.86$89.071,566,400——
2019-08-08$66.07$89.371,969,600——
2019-08-07$64.61$87.392,875,600——
2019-08-06$64.30$86.971,941,600——
2019-08-05$62.78$84.912,471,600——
2019-08-02$64.60$87.381,916,000——
2019-08-01$64.76$87.592,238,800——
2019-07-31$65.11$88.073,514,800——
2019-07-30$65.71$88.881,630,400——
2019-07-29$65.17$88.151,528,000——
2019-07-26$65.42$88.493,108,400——
2019-07-25$65.19$88.171,695,200——
2019-07-24$65.48$88.562,262,000——
2019-07-23$65.20$88.182,157,200——
2019-07-22$64.76$87.592,751,200——
2019-07-19$64.46$87.192,592,400——
2019-07-18$65.16$88.144,066,400——
2019-07-17$65.09$88.048,521,200——
2019-07-16$59.86$80.963,542,800——
2019-07-15$60.81$82.261,466,400——
2019-07-12$60.61$81.981,623,200——
2019-07-11$60.00$81.151,803,200——
2019-07-10$59.67$80.711,240,400——
2019-07-09$59.61$80.621,448,400——
2019-07-08$59.56$80.571,196,000——
2019-07-05$59.88$80.992,320,800——
2019-07-03$59.88$80.991,134,400——
2019-07-02$59.50$80.481,778,000——
2019-07-01$59.72$80.772,222,800——
2019-06-28$59.32$80.242,622,400——
2019-06-27$58.92$79.691,519,600——
2019-06-26$58.19$78.712,179,600——
2019-06-25$57.86$78.262,146,800——
2019-06-24$58.28$78.821,766,400——
2019-06-21$58.10$78.583,697,600——
2019-06-20$58.16$78.663,254,800——
2019-06-19$58.78$79.503,256,400——
2019-06-18$57.86$78.263,213,600——
2019-06-17$58.07$78.542,710,400——
2019-06-14$59.09$79.931,344,400——
2019-06-13$58.99$79.791,945,600——
2019-06-12$58.67$79.361,447,200——
2019-06-11$58.07$78.541,775,200——
2019-06-10$58.63$79.312,466,800——
2019-06-07$58.15$78.662,739,200——
2019-06-06$57.88$78.291,495,600——
2019-06-05$57.63$77.942,181,200——
2019-06-04$56.63$76.592,084,000——
2019-06-03$55.85$75.541,724,800——
2019-05-31$55.46$75.011,367,200——
2019-05-30$55.90$75.611,383,200——
2019-05-29$55.49$75.051,570,800——
2019-05-28$55.17$74.622,746,800——
2019-05-24$55.63$75.241,739,200——
2019-05-23$56.05$75.811,451,200——
2019-05-22$56.57$76.521,351,200——
2019-05-21$56.75$76.762,280,000——
2019-05-20$55.85$75.531,086,800——
2019-05-17$55.86$75.551,403,600——
2019-05-16$55.93$75.651,416,800——
2019-05-15$55.39$74.921,695,200——
2019-05-14$55.02$74.411,462,800——
2019-05-13$54.13$73.212,326,400——
2019-05-10$55.71$75.351,604,000——
2019-05-09$55.38$74.901,406,000——
2019-05-08$54.98$74.362,151,600——
2019-05-07$54.71$74.002,171,200——
2019-05-06$55.72$75.371,666,400——
2019-05-03$55.73$75.381,825,600——
2019-05-02$54.95$74.321,943,600——
2019-05-01$54.01$73.061,534,000——
2019-04-30$54.29$73.422,284,400——
2019-04-29$54.22$73.331,965,200——
2019-04-26$54.20$73.301,078,400——
2019-04-25$53.70$72.632,193,200——
2019-04-24$53.95$72.971,986,400——
2019-04-23$53.35$72.161,334,800——
2019-04-22$52.69$71.271,175,200——
2019-04-18$53.42$72.252,350,800——
2019-04-17$52.49$70.991,652,800——
2019-04-16$52.33$70.781,111,200——
2019-04-15$52.06$70.411,694,800——
2019-04-12$51.85$70.131,637,600——
2019-04-11$51.37$69.481,282,000——
2019-04-10$51.24$69.311,096,400——
2019-04-09$51.18$69.231,202,000——
2019-04-08$51.58$69.761,360,400——
2019-04-05$51.59$69.78879,600——
2019-04-04$51.33$69.431,120,000——
2019-04-03$51.85$70.131,630,400——
2019-04-02$51.52$69.691,589,200——
2019-04-01$51.24$69.312,062,400——
2019-03-29$50.53$68.341,556,000——
2019-03-28$50.16$67.841,200,400——
2019-03-27$49.77$67.311,552,400——
2019-03-26$49.85$67.421,808,400——
2019-03-25$49.26$66.624,686,400——
2019-03-22$48.64$65.796,198,400——
2019-03-21$52.03$70.373,353,200——
2019-03-20$51.30$69.381,867,200——
2019-03-19$51.63$69.831,682,800——
2019-03-18$51.88$70.181,839,600——
2019-03-15$51.39$69.504,489,600——
2019-03-14$51.22$69.282,735,200——
2019-03-13$51.38$69.492,170,800——
2019-03-12$51.02$69.011,944,000——
2019-03-11$51.08$69.092,944,800——
2019-03-08$50.33$68.071,895,600——
2019-03-07$50.63$68.482,299,200——
2019-03-06$50.81$68.721,744,400——
2019-03-05$51.34$69.442,164,400——
2019-03-04$51.65$69.861,531,600——
2019-03-01$52.09$70.451,568,800——
2019-02-28$51.65$69.861,764,400——
2019-02-27$51.24$69.311,311,600——
2019-02-26$50.80$68.711,209,200——
2019-02-25$51.12$69.141,285,600——
2019-02-22$51.10$69.121,170,400——
2019-02-21$50.74$68.641,191,200——
2019-02-20$50.76$68.661,055,600——
2019-02-19$50.87$68.811,448,800——
2019-02-15$50.95$68.912,094,800——
2019-02-14$50.35$68.101,808,800——
2019-02-13$50.44$68.222,168,000——
2019-02-12$50.15$67.832,460,000——
2019-02-11$49.40$66.822,683,600——
2019-02-08$48.56$65.681,335,600——
2019-02-07$47.94$64.841,635,600——
2019-02-06$47.89$64.771,578,800——
2019-02-05$47.95$64.861,394,400——
2019-02-04$47.59$64.371,422,000——
2019-02-01$47.15$63.782,261,600——
2019-01-31$46.88$63.402,835,600——
2019-01-30$46.65$63.101,737,600——
2019-01-29$45.78$61.911,365,600——
2019-01-28$45.75$61.881,534,400——
2019-01-25$46.24$62.551,695,200——
2019-01-24$45.63$61.721,121,200——
2019-01-23$45.54$61.591,849,600——
2019-01-22$45.69$61.801,578,800——
2019-01-18$46.23$62.532,552,400——
2019-01-17$45.23$61.171,652,400——
2019-01-16$44.57$60.281,978,400——
2019-01-15$44.38$60.031,760,000——
2019-01-14$44.17$59.741,593,200——
2019-01-11$44.45$60.121,763,200——
2019-01-10$44.37$60.012,244,400——
2019-01-09$44.06$59.602,433,200——
2019-01-08$43.68$59.083,110,000——
2019-01-07$43.21$58.452,956,400——
2019-01-04$43.14$58.353,482,000——
2019-01-03$41.20$55.733,674,000——
2019-01-02$41.87$56.642,378,400——