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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$78.35$167.49727,600——
2021-12-30$77.64$165.97553,100——
2021-12-29$78.71$168.25365,600——
2021-12-28$78.09$166.93653,000——
2021-12-27$78.88$168.62845,300——
2021-12-23$76.39$163.30826,600——
2021-12-22$76.29$163.081,144,800——
2021-12-21$73.47$157.051,179,900——
2021-12-20$71.97$153.851,344,900——
2021-12-17$74.72$159.733,802,200——
2021-12-16$75.62$161.65978,600——
2021-12-15$75.76$161.951,288,500——
2021-12-14$73.71$157.571,485,900——
2021-12-13$75.44$161.261,191,200——
2021-12-10$77.39$165.431,699,300——
2021-12-09$74.66$159.601,011,900——
2021-12-08$74.41$159.061,076,500——
2021-12-07$74.27$158.761,300,200——
2021-12-06$71.51$152.861,364,600——
2021-12-03$70.62$150.961,113,200——
2021-12-02$70.49$150.681,495,600——
2021-12-01$66.67$142.521,407,400——
2021-11-30$65.35$139.701,803,100——
2021-11-29$67.64$144.591,043,900——
2021-11-26$69.10$147.71822,900——
2021-11-24$71.44$152.71811,000——
2021-11-23$70.72$151.17943,100——
2021-11-22$72.20$154.341,316,600——
2021-11-19$70.01$149.662,227,900——
2021-11-18$68.47$146.372,209,800——
2021-11-17$66.94$143.091,451,500——
2021-11-16$66.93$143.07872,300——
2021-11-15$66.81$142.821,173,300——
2021-11-12$67.44$144.161,035,800——
2021-11-11$65.69$140.421,271,600——
2021-11-10$64.16$137.15951,500——
2021-11-09$65.13$139.23863,900——
2021-11-08$64.64$138.181,137,700——
2021-11-05$65.70$140.441,385,200——
2021-11-04$66.99$142.821,207,300——
2021-11-03$67.20$143.262,093,300——
2021-11-02$64.23$136.932,339,000——
2021-11-01$60.23$128.401,782,400——
2021-10-29$58.93$125.632,222,500——
2021-10-28$61.54$131.20862,800——
2021-10-27$60.45$128.871,891,100——
2021-10-26$63.20$134.741,591,900——
2021-10-25$66.06$140.83829,000——
2021-10-22$64.38$137.25698,800——
2021-10-21$64.90$138.36767,500——
2021-10-20$65.23$139.061,003,600——
2021-10-19$64.11$136.681,971,400——
2021-10-18$66.39$141.54707,200——
2021-10-15$66.43$141.62876,000——
2021-10-14$66.35$141.451,005,600——
2021-10-13$66.73$142.261,768,000——
2021-10-12$65.76$140.191,778,800——
2021-10-11$63.88$136.191,137,300——
2021-10-08$61.44$130.98985,900——
2021-10-07$62.08$132.35870,300——
2021-10-06$60.81$129.641,070,800——
2021-10-05$61.78$131.71685,300——
2021-10-04$61.14$130.341,047,800——
2021-10-01$62.56$133.37864,700——
2021-09-30$61.37$130.84943,200——
2021-09-29$63.74$135.89777,200——
2021-09-28$63.10$134.521,021,300——
2021-09-27$63.76$135.931,007,300——
2021-09-24$61.56$131.24807,600——
2021-09-23$61.69$131.52929,700——
2021-09-22$59.97$127.851,057,500——
2021-09-21$58.83$125.421,029,700——
2021-09-20$59.34$126.511,379,200——
2021-09-17$61.04$130.133,507,100——
2021-09-16$61.01$130.071,165,300——
2021-09-15$60.81$129.641,845,900——
2021-09-14$60.35$128.661,244,800——
2021-09-13$61.91$131.991,342,700——
2021-09-10$62.97$134.251,206,200——
2021-09-09$62.55$133.351,983,100——
2021-09-08$63.44$135.251,705,200——
2021-09-07$63.28$134.91996,600——
2021-09-03$64.23$136.931,038,300——
2021-09-02$63.39$135.14772,400——
2021-09-01$62.92$134.141,111,300——
2021-08-31$63.44$135.251,518,800——
2021-08-30$65.34$139.301,094,600——
2021-08-27$64.82$138.191,301,200——
2021-08-26$62.81$133.911,450,100——
2021-08-25$62.52$133.291,602,600——
2021-08-24$60.39$128.751,210,800——
2021-08-23$59.36$126.551,238,700——
2021-08-20$58.44$124.591,477,200——
2021-08-19$57.04$121.601,056,600——
2021-08-18$57.40$122.371,805,500——
2021-08-17$56.02$119.431,485,900——
2021-08-16$57.83$123.291,526,800——
2021-08-13$58.94$125.651,839,500——
2021-08-12$60.43$128.831,753,300——
2021-08-11$58.95$125.681,195,500——
2021-08-10$57.82$123.271,388,400——
2021-08-09$55.97$119.321,122,100——
2021-08-06$56.94$121.011,765,900——
2021-08-05$55.39$117.711,265,300——
2021-08-04$55.34$117.611,510,300——
2021-08-03$55.32$117.562,223,500——
2021-08-02$54.00$114.762,479,100——
2021-07-30$55.44$117.821,620,000——
2021-07-29$56.18$119.391,760,300——
2021-07-28$54.83$116.521,602,400——
2021-07-27$54.29$115.381,485,500——
2021-07-26$54.06$114.891,158,200——
2021-07-23$53.75$114.231,021,300——
2021-07-22$53.52$113.741,327,200——
2021-07-21$54.26$115.312,067,500——
2021-07-20$52.44$111.442,514,000——
2021-07-19$51.31$109.042,944,500——
2021-07-16$52.73$112.063,005,500——
2021-07-15$55.32$117.563,389,800——
2021-07-14$56.97$121.072,222,900——
2021-07-13$57.33$121.842,792,100——
2021-07-12$59.67$126.811,595,100——
2021-07-09$59.89$127.281,973,100——
2021-07-08$58.00$123.262,084,200——
2021-07-07$58.26$123.812,000,400——
2021-07-06$56.41$119.882,994,400——
2021-07-02$60.40$128.361,296,300——
2021-07-01$60.50$128.571,627,100——
2021-06-30$60.29$128.132,882,500——
2021-06-29$57.80$122.831,381,000——
2021-06-28$57.89$123.032,013,000——
2021-06-25$58.07$123.4115,286,700——
2021-06-24$59.12$125.641,734,800——
2021-06-23$58.18$123.641,706,300——
2021-06-22$58.03$123.321,739,500——
2021-06-21$57.54$122.282,556,800——
2021-06-18$55.76$118.504,346,200——
2021-06-17$56.75$120.602,678,800——
2021-06-16$58.11$123.492,500,100——
2021-06-15$58.77$124.903,186,100——
2021-06-14$58.46$124.244,285,700——
2021-06-11$58.61$124.563,669,100——
2021-06-10$59.91$127.322,624,800——
2021-06-09$63.51$134.972,184,600——
2021-06-08$63.49$134.932,513,400——
2021-06-07$62.18$132.142,513,300——
2021-06-04$65.21$138.581,725,700——
2021-06-03$64.94$138.012,003,800——
2021-06-02$65.47$139.132,508,300——
2021-06-01$68.89$146.401,392,200——
2021-05-28$67.21$142.831,211,400——
2021-05-27$68.05$144.621,685,600——
2021-05-26$66.79$141.941,111,400——
2021-05-25$64.74$137.581,644,100——
2021-05-24$65.00$138.141,150,200——
2021-05-21$65.15$138.451,403,600——
2021-05-20$66.00$140.261,782,300——
2021-05-19$65.33$138.842,727,800——
2021-05-18$64.60$137.292,449,600——
2021-05-17$64.61$137.312,440,600——
2021-05-14$65.85$139.942,037,800——
2021-05-13$65.79$139.473,273,100——
2021-05-12$64.15$136.004,112,800——
2021-05-11$70.19$148.803,074,400——
2021-05-10$73.55$155.933,358,200——
2021-05-07$72.73$154.192,759,900——
2021-05-06$69.24$146.792,855,200——
2021-05-05$69.76$147.893,554,600——
2021-05-04$72.10$152.852,863,100——
2021-05-03$67.08$142.212,341,600——
2021-04-30$65.88$139.672,488,000——
2021-04-29$68.26$144.711,872,100——
2021-04-28$68.98$146.241,894,500——
2021-04-27$70.55$149.572,061,400——
2021-04-26$68.08$144.331,854,700——
2021-04-23$67.60$143.311,832,900——
2021-04-22$64.16$136.021,776,600——
2021-04-21$63.50$134.622,999,000——
2021-04-20$64.93$137.652,462,300——
2021-04-19$67.49$143.083,123,000——
2021-04-16$66.71$141.431,947,700——
2021-04-15$65.37$138.581,639,400——
2021-04-14$64.42$136.571,620,900——
2021-04-13$63.39$134.391,721,200——
2021-04-12$62.93$133.412,652,300——
2021-04-09$61.60$130.591,364,600——
2021-04-08$61.62$130.631,483,500——
2021-04-07$60.07$127.351,195,700——
2021-04-06$60.31$127.862,084,000——
2021-04-05$59.63$126.422,008,200——
2021-04-01$56.83$120.481,594,600——
2021-03-31$55.46$117.581,801,500——
2021-03-30$54.49$115.521,143,600——
2021-03-29$53.88$114.231,532,600——
2021-03-26$56.05$118.831,724,100——
2021-03-25$53.71$113.871,571,200——
2021-03-24$50.42$106.891,645,500——
2021-03-23$51.60$109.391,274,500——
2021-03-22$54.55$115.651,119,700——
2021-03-19$53.89$114.253,222,000——
2021-03-18$53.91$114.291,131,400——
2021-03-17$55.01$116.621,250,400——
2021-03-16$53.98$114.441,229,300——
2021-03-15$54.49$115.521,418,300——
2021-03-12$52.43$111.15891,500——
2021-03-11$51.84$109.90968,800——
2021-03-10$50.50$107.061,389,500——
2021-03-09$49.94$105.871,116,000——
2021-03-08$49.70$105.361,453,200——
2021-03-05$48.43$102.671,380,900——
2021-03-04$46.17$97.882,269,100——
2021-03-03$47.21$100.091,185,600——
2021-03-02$47.56$100.831,501,600——
2021-03-01$49.02$103.921,233,800——
2021-02-26$47.61$100.932,136,200——
2021-02-25$47.19$100.042,199,100——
2021-02-24$47.78$101.292,326,600——
2021-02-23$45.22$95.872,476,400——
2021-02-22$47.34$100.361,540,700——
2021-02-19$47.29$100.252,081,300——
2021-02-18$44.93$94.911,776,500——
2021-02-17$45.34$95.782,235,200——
2021-02-16$43.84$92.611,414,900——
2021-02-12$43.52$91.931,073,100——
2021-02-11$42.36$89.48975,700——
2021-02-10$42.15$89.04925,300——
2021-02-09$41.73$88.151,067,900——
2021-02-08$42.15$89.041,368,600——
2021-02-05$41.73$88.15879,500——
2021-02-04$41.36$87.371,552,200——
2021-02-03$41.07$86.76991,400——
2021-02-02$40.11$84.73834,100——
2021-02-01$40.14$84.791,295,500——
2021-01-29$38.01$80.291,552,200——
2021-01-28$39.11$82.62816,700——
2021-01-27$38.25$80.801,358,300——
2021-01-26$40.60$85.771,141,700——
2021-01-25$40.61$85.791,155,200——
2021-01-22$40.03$84.561,133,300——
2021-01-21$39.52$83.481,414,000——
2021-01-20$38.84$82.051,154,800——
2021-01-19$38.20$80.70882,800——
2021-01-15$37.96$80.191,240,500——
2021-01-14$38.41$81.141,004,300——
2021-01-13$38.02$80.321,472,800——
2021-01-12$37.64$79.511,117,500——
2021-01-11$38.56$81.46510,300——
2021-01-08$38.43$81.181,461,100——
2021-01-07$40.37$85.281,115,700——
2021-01-06$39.91$84.311,981,200——
2021-01-05$37.83$79.911,289,400——
2021-01-04$36.93$78.011,439,800——