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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$88.36$121.951,118,000——
2020-12-30$87.56$120.831,214,800——
2020-12-29$86.84$119.851,654,000——
2020-12-28$88.55$122.203,551,200——
2020-12-24$84.60$116.75742,000——
2020-12-23$84.86$117.112,019,600——
2020-12-22$87.00$120.073,050,800——
2020-12-21$86.53$119.422,322,400——
2020-12-18$88.59$122.263,817,600——
2020-12-17$88.00$121.451,630,800——
2020-12-16$88.53$122.171,096,400——
2020-12-15$88.23$121.771,800,800——
2020-12-14$86.82$119.811,357,600——
2020-12-11$87.28$120.451,487,600——
2020-12-10$86.84$119.841,461,200——
2020-12-09$88.51$122.152,113,600——
2020-12-08$89.94$124.121,438,000——
2020-12-07$88.29$121.841,462,800——
2020-12-04$90.87$125.401,868,400——
2020-12-03$89.92$124.101,759,200——
2020-12-02$90.23$124.522,159,200——
2020-12-01$89.77$123.891,546,400——
2020-11-30$88.82$122.582,084,400——
2020-11-27$90.27$124.58448,800——
2020-11-25$90.12$124.37769,600——
2020-11-24$90.49$124.881,555,600——
2020-11-23$89.57$123.611,316,400——
2020-11-20$90.46$124.841,033,200——
2020-11-19$91.97$126.931,032,800——
2020-11-18$90.12$124.371,001,200——
2020-11-17$90.35$124.691,456,000——
2020-11-16$92.17$127.191,548,000——
2020-11-13$89.00$122.831,051,200——
2020-11-12$87.42$120.641,206,400——
2020-11-11$90.01$124.221,493,600——
2020-11-10$89.67$123.752,025,600——
2020-11-09$90.86$125.404,173,600——
2020-11-06$85.23$117.631,324,000——
2020-11-05$84.77$116.981,628,800——
2020-11-04$84.34$115.192,234,000——
2020-11-03$82.50$112.681,172,800——
2020-11-02$80.09$109.381,426,000——
2020-10-30$78.64$107.402,308,400——
2020-10-29$79.98$109.231,556,400——
2020-10-28$78.89$107.732,123,600——
2020-10-27$81.00$110.632,167,200——
2020-10-26$82.23$112.311,323,600——
2020-10-23$84.52$115.431,193,200——
2020-10-22$84.63$115.571,349,600——
2020-10-21$84.67$115.641,788,800——
2020-10-20$85.92$117.331,288,800——
2020-10-19$85.33$116.541,318,000——
2020-10-16$87.10$118.951,346,800——
2020-10-15$87.10$118.951,343,600——
2020-10-14$87.80$119.911,727,600——
2020-10-13$88.17$120.411,702,800——
2020-10-12$87.25$119.162,352,000——
2020-10-09$84.88$115.921,417,600——
2020-10-08$84.50$115.401,414,800——
2020-10-07$83.93$114.621,237,600——
2020-10-06$82.68$112.922,283,200——
2020-10-05$84.10$114.861,296,800——
2020-10-02$83.76$114.391,836,000——
2020-10-01$85.48$116.742,043,200——
2020-09-30$83.21$113.642,101,600——
2020-09-29$82.57$112.771,306,800——
2020-09-28$84.00$114.722,186,800——
2020-09-25$81.79$111.701,703,600——
2020-09-24$79.66$108.792,348,800——
2020-09-23$79.18$108.133,300,000——
2020-09-22$81.00$110.632,410,000——
2020-09-21$79.15$108.091,993,600——
2020-09-18$79.57$108.674,855,600——
2020-09-17$81.25$110.972,173,200——
2020-09-16$81.55$111.381,555,600——
2020-09-15$82.04$112.051,472,400——
2020-09-14$81.95$111.921,333,200——
2020-09-11$80.24$109.581,231,200——
2020-09-10$79.37$108.401,856,400——
2020-09-09$81.48$111.281,963,600——
2020-09-08$79.70$108.842,565,600——
2020-09-04$82.78$113.052,417,200——
2020-09-03$82.68$112.912,136,400——
2020-09-02$85.60$116.901,297,200——
2020-09-01$83.83$114.481,318,000——
2020-08-31$83.31$113.781,437,200——
2020-08-28$83.47$114.001,382,400——
2020-08-27$82.20$112.251,080,000——
2020-08-26$81.49$111.29954,400——
2020-08-25$81.18$110.871,173,200——
2020-08-24$81.34$111.091,018,800——
2020-08-21$80.10$109.391,601,600——
2020-08-20$80.01$109.27882,000——
2020-08-19$79.63$108.74820,400——
2020-08-18$79.69$108.841,074,800——
2020-08-17$80.25$109.591,440,800——
2020-08-14$79.11$108.041,512,000——
2020-08-13$79.75$108.911,015,200——
2020-08-12$79.97$109.221,376,800——
2020-08-11$79.58$108.692,674,000——
2020-08-10$79.10$108.032,168,800——
2020-08-07$77.50$105.851,766,400——
2020-08-06$75.76$103.461,433,200——
2020-08-05$74.99$102.421,639,600——
2020-08-04$75.41$102.992,394,000——
2020-08-03$74.68$102.002,175,200——
2020-07-31$75.47$103.072,946,400——
2020-07-30$75.45$103.052,280,400——
2020-07-29$76.45$104.412,593,200——
2020-07-28$73.39$100.232,032,800——
2020-07-27$74.57$101.842,187,600——
2020-07-24$75.65$103.322,924,800——
2020-07-23$75.75$103.464,264,800——
2020-07-22$72.34$98.802,024,400——
2020-07-21$71.02$96.991,416,400——
2020-07-20$69.46$94.861,668,000——
2020-07-17$70.01$95.621,163,200——
2020-07-16$69.36$94.731,811,200——
2020-07-15$69.60$95.051,653,600——
2020-07-14$67.57$92.291,382,800——
2020-07-13$66.59$90.942,162,800——
2020-07-10$66.72$91.121,122,000——
2020-07-09$66.54$90.871,736,400——
2020-07-08$67.83$92.631,619,200——
2020-07-07$67.50$92.181,768,800——
2020-07-06$68.41$93.421,938,800——
2020-07-02$67.66$92.411,818,800——
2020-07-01$66.99$91.492,639,600——
2020-06-30$66.59$90.942,741,200——
2020-06-29$65.90$90.001,750,000——
2020-06-26$64.13$87.584,209,200——
2020-06-25$65.64$89.651,959,200——
2020-06-24$65.41$89.332,602,000——
2020-06-23$68.14$93.061,620,800——
2020-06-22$67.51$92.212,409,600——
2020-06-19$67.54$92.243,893,200——
2020-06-18$68.95$94.171,610,400——
2020-06-17$68.32$93.311,473,200——
2020-06-16$68.41$93.421,808,800——
2020-06-15$66.63$91.002,302,000——
2020-06-12$66.55$90.892,257,200——
2020-06-11$66.00$90.143,545,600——
2020-06-10$69.54$94.982,423,600——
2020-06-09$70.73$96.592,448,000——
2020-06-08$72.88$99.533,021,200——
2020-06-05$71.63$97.824,193,200——
2020-06-04$67.30$91.922,106,400——
2020-06-03$67.70$92.462,930,800——
2020-06-02$63.75$87.063,508,400——
2020-06-01$62.74$85.681,925,600——
2020-05-29$61.99$84.664,986,400——
2020-05-28$62.93$85.941,934,000——
2020-05-27$62.90$85.903,001,200——
2020-05-26$63.18$86.293,417,600——
2020-05-22$60.16$82.161,745,200——
2020-05-21$60.64$82.822,186,000——
2020-05-20$60.13$82.123,810,000——
2020-05-19$59.74$81.594,217,200——
2020-05-18$59.11$80.723,996,800——
2020-05-15$56.86$77.655,839,200——
2020-05-14$57.18$78.099,572,400——
2020-05-13$49.87$68.105,439,200——
2020-05-12$51.44$70.253,000,800——
2020-05-11$53.60$73.201,782,800——
2020-05-08$54.55$74.501,499,600——
2020-05-07$53.35$72.861,606,000——
2020-05-06$52.54$71.761,988,000——
2020-05-05$52.69$71.952,101,200——
2020-05-04$52.41$71.582,827,200——
2020-05-01$52.95$72.323,226,800——
2020-04-30$55.46$75.743,308,000——
2020-04-29$57.74$78.853,988,000——
2020-04-28$54.54$74.494,865,600——
2020-04-27$53.12$72.542,598,000——
2020-04-24$50.04$68.353,043,600——
2020-04-23$49.86$68.093,823,200——
2020-04-22$49.36$67.412,676,800——
2020-04-21$47.63$65.042,793,600——
2020-04-20$48.48$66.213,100,400——
2020-04-17$51.04$69.713,248,000——
2020-04-16$47.66$65.093,053,200——
2020-04-15$46.77$63.873,660,800——
2020-04-14$50.42$68.873,380,000——
2020-04-13$48.77$66.613,046,000——
2020-04-09$49.69$67.863,737,600——
2020-04-08$48.10$65.693,771,600——
2020-04-07$46.47$63.476,444,400——
2020-04-06$44.87$61.285,372,000——
2020-04-03$41.06$56.074,031,600——
2020-04-02$41.30$56.405,749,200——
2020-04-01$40.67$55.554,456,800——
2020-03-31$43.31$59.146,454,400——
2020-03-30$45.11$61.614,295,200——
2020-03-27$45.39$61.994,022,400——
2020-03-26$48.15$65.756,924,000——
2020-03-25$48.08$65.676,708,800——
2020-03-24$43.45$59.345,502,800——
2020-03-23$39.26$53.626,571,600——
2020-03-20$43.77$59.7810,294,800——
2020-03-19$45.75$62.485,723,600——
2020-03-18$44.49$60.777,657,200——
2020-03-17$52.28$71.407,512,800——
2020-03-16$50.63$69.146,964,000——
2020-03-13$60.90$83.165,014,000——
2020-03-12$56.42$77.067,770,800——
2020-03-11$62.60$85.502,578,000——
2020-03-10$67.11$91.653,646,400——
2020-03-09$62.71$85.644,453,600——
2020-03-06$68.08$92.983,342,000——
2020-03-05$68.76$93.912,607,600——
2020-03-04$71.53$97.692,727,200——
2020-03-03$68.09$92.993,582,800——
2020-03-02$69.90$95.464,232,400——
2020-02-28$66.68$91.075,569,200——
2020-02-27$67.39$92.033,731,200——
2020-02-26$70.98$96.932,829,600——
2020-02-25$69.97$95.563,501,600——
2020-02-24$72.04$98.392,369,200——
2020-02-21$73.34$100.162,001,200——
2020-02-20$74.43$101.642,340,400——
2020-02-19$76.07$103.881,184,000——
2020-02-18$75.63$103.281,546,400——
2020-02-14$75.22$102.731,055,200——
2020-02-13$74.53$101.781,768,400——
2020-02-12$74.28$101.441,668,400——
2020-02-11$73.37$100.211,052,400——
2020-02-10$73.15$99.911,540,000——
2020-02-07$72.89$99.551,464,400——
2020-02-06$73.41$100.261,754,800——
2020-02-05$72.83$99.472,304,400——
2020-02-04$71.49$97.632,119,600——
2020-02-03$70.50$96.291,920,000——
2020-01-31$69.74$95.252,787,600——
2020-01-30$70.80$96.691,338,400——
2020-01-29$70.06$95.681,920,800——
2020-01-28$69.49$94.901,341,600——
2020-01-27$69.65$95.132,067,200——
2020-01-24$70.86$96.77976,800——
2020-01-23$71.50$97.651,291,200——
2020-01-22$70.58$96.401,302,800——
2020-01-21$70.51$96.301,879,200——
2020-01-17$71.06$97.041,955,200——
2020-01-16$71.63$97.821,416,400——
2020-01-15$71.16$97.181,702,000——
2020-01-14$70.38$96.121,787,600——
2020-01-13$70.71$96.571,638,000——
2020-01-10$69.71$95.201,280,800——
2020-01-09$69.84$95.383,243,200——
2020-01-08$68.82$93.992,808,400——
2020-01-07$67.52$92.211,553,600——
2020-01-06$67.57$92.281,636,800——
2020-01-03$67.39$92.041,972,400——
2020-01-02$67.70$92.452,176,800——