NYSE:LPX | Historical Stock Price | LOUISIANA-PACIFIC 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$1.51$4.26$12.02$33.93$95.72$270.071980-03-172026-08-27

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$27.25$39.19334,400——
1994-12-29$27.25$39.19394,100——
1994-12-28$27.38$39.36237,800——
1994-12-27$28.50$40.98162,100——
1994-12-23$28.63$41.16183,300——
1994-12-22$28.50$40.98291,100——
1994-12-21$28.25$40.62720,300——
1994-12-20$28.13$40.44334,400——
1994-12-19$28.25$40.62189,000——
1994-12-16$28.00$40.26423,900——
1994-12-15$27.88$40.08311,200——
1994-12-14$27.00$38.83322,500——
1994-12-13$26.75$38.47441,400——
1994-12-12$27.63$39.72350,400——
1994-12-09$26.88$38.65422,300——
1994-12-08$26.88$38.65176,200——
1994-12-07$27.75$39.90298,700——
1994-12-06$27.25$39.19265,500——
1994-12-05$27.13$39.01201,100——
1994-12-02$27.63$39.72321,600——
1994-12-01$27.00$38.83224,400——
1994-11-30$28.00$40.26347,200——
1994-11-29$27.25$39.19257,300——
1994-11-28$27.38$39.36420,800——
1994-11-25$26.88$38.65150,900——
1994-11-23$26.50$38.11655,600——
1994-11-22$26.25$37.75668,500——
1994-11-21$27.88$40.08364,800——
1994-11-18$27.63$39.72392,400——
1994-11-17$27.75$39.90747,600——
1994-11-16$28.38$40.80730,300——
1994-11-15$27.63$39.72563,600——
1994-11-14$28.50$40.98236,500——
1994-11-11$28.38$40.80242,800——
1994-11-10$28.63$41.16214,100——
1994-11-09$28.50$40.80552,200——
1994-11-08$28.75$41.16472,500——
1994-11-07$28.63$40.98551,000——
1994-11-04$29.13$41.70283,200——
1994-11-03$30.00$42.95195,900——
1994-11-02$29.75$42.59491,400——
1994-11-01$30.13$43.13368,700——
1994-10-31$30.63$43.85317,500——
1994-10-28$31.38$44.92307,200——
1994-10-27$30.63$43.85263,600——
1994-10-26$29.88$42.77233,400——
1994-10-25$30.25$43.31571,300——
1994-10-24$30.75$44.02282,400——
1994-10-21$31.13$44.56265,300——
1994-10-20$31.38$44.92373,600——
1994-10-19$31.00$44.38753,900——
1994-10-18$31.13$44.56354,900——
1994-10-17$31.25$44.74352,900——
1994-10-14$31.75$45.46318,400——
1994-10-13$31.88$45.63388,400——
1994-10-12$31.25$44.74317,000——
1994-10-11$31.50$45.10227,600——
1994-10-10$31.63$45.28337,000——
1994-10-07$31.13$44.56288,900——
1994-10-06$30.75$44.02297,500——
1994-10-05$31.50$45.10343,700——
1994-10-04$32.00$45.81378,400——
1994-10-03$33.38$47.78229,400——
1994-09-30$33.13$47.42249,600——
1994-09-29$33.50$47.96360,200——
1994-09-28$34.63$49.57366,300——
1994-09-27$34.25$49.03218,100——
1994-09-26$33.63$48.14175,500——
1994-09-23$34.13$48.86276,500——
1994-09-22$33.38$47.78273,700——
1994-09-21$33.13$47.42403,200——
1994-09-20$33.88$48.50408,400——
1994-09-19$34.63$49.57373,300——
1994-09-16$34.13$48.86329,400——
1994-09-15$34.88$49.93241,800——
1994-09-14$34.38$49.21496,700——
1994-09-13$35.13$50.29444,400——
1994-09-12$34.25$49.03420,800——
1994-09-09$34.63$49.57374,600——
1994-09-08$35.50$50.82293,800——
1994-09-07$35.00$50.11197,000——
1994-09-06$35.25$50.47164,200——
1994-09-02$35.13$50.29392,200——
1994-09-01$35.50$50.82521,700——
1994-08-31$35.50$50.82626,200——
1994-08-30$35.75$51.18726,600——
1994-08-29$34.25$49.03560,200——
1994-08-26$33.13$47.42993,900——
1994-08-25$32.13$45.99521,100——
1994-08-24$32.75$46.89648,300——
1994-08-23$31.63$45.28558,800——
1994-08-22$30.63$43.85323,400——
1994-08-19$30.63$43.85251,000——
1994-08-18$30.88$44.20232,600——
1994-08-17$31.25$44.74248,800——
1994-08-16$31.38$44.92369,000——
1994-08-15$31.13$44.56310,500——
1994-08-12$31.25$44.74337,700——
1994-08-11$31.13$44.56353,800——
1994-08-10$31.50$45.10364,600——
1994-08-09$31.63$45.28221,600——
1994-08-08$32.25$45.99222,000——
1994-08-05$32.00$45.64164,800——
1994-08-04$32.38$46.17409,600——
1994-08-03$33.13$47.24568,500——
1994-08-02$32.88$46.88543,400——
1994-08-01$33.00$47.06326,500——
1994-07-29$32.25$45.99315,200——
1994-07-28$31.75$45.28309,400——
1994-07-27$32.13$45.81489,700——
1994-07-26$33.25$47.42129,900——
1994-07-25$33.50$47.78267,600——
1994-07-22$33.13$47.24370,100——
1994-07-21$33.13$47.24622,900——
1994-07-20$32.50$46.35382,500——
1994-07-19$32.75$46.71458,200——
1994-07-18$32.13$45.81671,400——
1994-07-15$31.88$45.46521,700——
1994-07-14$31.25$44.57812,300——
1994-07-13$29.25$41.71726,500——
1994-07-12$30.00$42.78298,400——
1994-07-11$30.50$43.50275,900——
1994-07-08$30.25$43.14232,200——
1994-07-07$30.88$44.03401,600——
1994-07-06$31.13$44.39410,500——
1994-07-05$30.38$43.32193,300——
1994-07-01$30.88$44.03198,300——
1994-06-30$30.50$43.50613,100——
1994-06-29$30.13$42.96866,100——
1994-06-28$31.25$44.57349,600——
1994-06-27$32.13$45.81234,800——
1994-06-24$32.38$46.17325,700——
1994-06-23$32.50$46.35460,900——
1994-06-22$33.00$47.06230,000——
1994-06-21$32.88$46.88443,300——
1994-06-20$33.25$47.42288,200——
1994-06-17$33.88$48.31309,000——
1994-06-16$34.50$49.20214,400——
1994-06-15$34.38$49.02490,900——
1994-06-14$33.88$48.31366,500——
1994-06-13$33.63$47.95406,700——
1994-06-10$33.38$47.60375,800——
1994-06-09$34.13$48.67247,100——
1994-06-08$34.38$49.02309,200——
1994-06-07$34.63$49.38629,400——
1994-06-06$35.13$50.09267,200——
1994-06-03$35.38$50.45568,300——
1994-06-02$34.88$49.74676,600——
1994-06-01$34.13$48.67214,300——
1994-05-31$33.88$48.31136,700——
1994-05-27$34.00$48.49226,600——
1994-05-26$34.75$49.56374,400——
1994-05-25$33.75$48.13487,600——
1994-05-24$34.13$48.67499,500——
1994-05-23$34.75$49.56426,400——
1994-05-20$34.25$48.84462,900——
1994-05-19$35.00$49.91361,500——
1994-05-18$33.25$47.42296,200——
1994-05-17$32.63$46.53325,600——
1994-05-16$32.38$46.17206,400——
1994-05-13$32.63$46.53223,500——
1994-05-12$32.50$46.35175,400——
1994-05-11$32.13$45.64353,500——
1994-05-10$33.13$47.06242,900——
1994-05-09$33.00$46.88374,300——
1994-05-06$33.00$46.88372,100——
1994-05-05$33.50$47.59865,100——
1994-05-04$32.50$46.17248,400——
1994-05-03$33.00$46.88382,100——
1994-05-02$33.38$47.41291,500——
1994-04-29$33.63$47.77667,600——
1994-04-28$32.63$46.35523,400——
1994-04-26$31.88$45.28882,500——
1994-04-25$32.13$45.641,276,500——
1994-04-22$31.63$44.93411,700——
1994-04-21$32.38$45.99552,900——
1994-04-20$31.75$45.10788,900——
1994-04-19$32.63$46.35942,600——
1994-04-18$33.25$47.23598,100——
1994-04-15$33.50$47.59419,000——
1994-04-14$34.63$49.19334,900——
1994-04-13$33.63$47.77472,900——
1994-04-12$34.00$48.301,109,000——
1994-04-11$33.00$46.88589,900——
1994-04-08$33.50$47.591,043,900——
1994-04-07$34.75$49.37634,000——
1994-04-06$35.00$49.72561,400——
1994-04-05$36.00$51.14741,400——
1994-04-04$33.75$47.941,035,800——
1994-03-31$36.13$51.32621,600——
1994-03-30$36.13$51.32712,600——
1994-03-29$36.88$52.38511,500——
1994-03-28$38.38$54.51395,300——
1994-03-25$39.13$55.58277,400——
1994-03-24$39.75$56.47781,800——
1994-03-23$40.25$57.18792,300——
1994-03-22$39.13$55.58798,500——
1994-03-21$38.88$55.23414,400——
1994-03-18$40.13$57.00601,100——
1994-03-17$40.63$57.71258,000——
1994-03-16$41.63$59.13366,000——
1994-03-15$41.63$59.13402,400——
1994-03-14$40.63$57.71283,700——
1994-03-11$40.50$57.53728,100——
1994-03-10$40.25$57.18481,200——
1994-03-09$42.50$60.37332,500——
1994-03-08$42.50$60.37151,500——
1994-03-07$43.13$61.26176,000——
1994-03-04$42.50$60.37177,200——
1994-03-03$43.00$61.08268,700——
1994-03-02$42.75$60.73242,400——
1994-03-01$42.38$60.20288,200——
1994-02-28$43.25$61.44232,800——
1994-02-25$42.88$60.91253,100——
1994-02-24$42.38$60.20255,900——
1994-02-23$43.13$61.26329,000——
1994-02-22$42.50$60.37366,700——
1994-02-18$43.75$62.15334,300——
1994-02-17$43.63$61.97210,300——
1994-02-16$44.00$62.51347,700——
1994-02-15$44.00$62.51364,000——
1994-02-14$43.88$62.33262,700——
1994-02-11$44.50$63.22257,200——
1994-02-10$43.75$62.15371,100——
1994-02-09$45.50$64.64400,700——
1994-02-08$45.50$64.64266,400——
1994-02-07$45.63$64.66327,500——
1994-02-04$44.00$62.35535,100——
1994-02-03$46.13$65.37745,400——
1994-02-02$46.50$65.90362,900——
1994-02-01$45.25$64.13465,400——
1994-01-31$44.25$62.71207,400——
1994-01-28$43.63$61.82346,400——
1994-01-27$45.00$63.77588,500——
1994-01-26$43.38$61.47319,800——
1994-01-25$44.38$62.89342,600——
1994-01-24$43.88$62.18209,800——
1994-01-21$43.38$61.47335,100——
1994-01-20$43.75$62.00423,300——
1994-01-19$44.13$62.53542,600——
1994-01-18$43.75$62.00305,500——
1994-01-17$42.25$59.87253,000——
1994-01-14$42.13$59.70339,000——
1994-01-13$41.50$58.81500,400——
1994-01-12$41.75$59.17736,400——
1994-01-11$43.00$60.94659,400——
1994-01-10$43.50$61.65647,100——
1994-01-07$43.38$61.47349,300——
1994-01-06$42.75$60.58793,100——
1994-01-05$42.00$59.52676,100——
1994-01-04$40.88$57.93330,000——
1994-01-03$40.63$57.57306,100——