NASDAQ:LSTR | Historical Stock Price | LANDSTAR SYSTEM INC

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
1993-03-05 to 2026-09-04
Data captured

Stock Price Chart

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

$1.50$4.30$12.36$35.49$101.92$292.641993-03-052026-08-27

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$4.09$4.09816,800——
1994-12-29$3.97$3.97680,800——
1994-12-28$3.84$3.84179,200——
1994-12-27$3.84$3.84881,600——
1994-12-23$3.84$3.84268,000——
1994-12-22$3.72$3.72960,800——
1994-12-21$3.59$3.59228,800——
1994-12-20$3.63$3.62634,400——
1994-12-19$3.56$3.56612,800——
1994-12-16$3.41$3.41108,000——
1994-12-15$3.31$3.31631,200——
1994-12-14$3.28$3.28776,800——
1994-12-13$3.25$3.25264,800——
1994-12-12$3.28$3.28221,600——
1994-12-09$3.34$3.34830,400——
1994-12-08$3.36$3.36900,000——
1994-12-07$3.28$3.28808,800——
1994-12-06$3.28$3.28767,200——
1994-12-05$3.23$3.231,867,200——
1994-12-02$3.16$3.16211,200——
1994-12-01$3.16$3.161,226,400——
1994-11-30$3.19$3.194,305,600——
1994-11-29$3.28$3.28719,200——
1994-11-28$3.28$3.281,432,000——
1994-11-25$3.38$3.37194,400——
1994-11-23$3.34$3.34642,400——
1994-11-22$3.56$3.56904,000——
1994-11-21$3.83$3.831,476,800——
1994-11-18$4.00$4.00168,000——
1994-11-17$4.13$4.13531,200——
1994-11-16$4.03$4.03977,600——
1994-11-15$3.91$3.911,266,400——
1994-11-14$3.81$3.81292,000——
1994-11-11$3.66$3.66125,600——
1994-11-10$3.69$3.69195,200——
1994-11-09$3.69$3.691,052,000——
1994-11-08$3.70$3.70715,200——
1994-11-07$3.66$3.663,020,800——
1994-11-04$3.91$3.91105,600——
1994-11-03$3.89$3.89155,200——
1994-11-02$3.94$3.941,114,400——
1994-11-01$4.09$4.09259,200——
1994-10-31$4.16$4.16338,400——
1994-10-28$4.09$4.09260,000——
1994-10-27$4.19$4.19337,600——
1994-10-26$4.19$4.1996,800——
1994-10-25$4.16$4.16436,800——
1994-10-24$4.19$4.19233,600——
1994-10-21$4.14$4.14693,600——
1994-10-20$4.16$4.16277,600——
1994-10-19$4.22$4.22476,800——
1994-10-18$4.16$4.16281,600——
1994-10-17$4.22$4.22402,400——
1994-10-14$4.19$4.19191,200——
1994-10-13$4.19$4.1935,200——
1994-10-12$4.25$4.25245,600——
1994-10-11$4.25$4.251,211,200——
1994-10-10$4.19$4.19190,400——
1994-10-07$4.17$4.17232,000——
1994-10-06$4.16$4.16791,200——
1994-10-05$4.19$4.19996,000——
1994-10-04$4.44$4.441,540,800——
1994-10-03$4.45$4.451,436,000——
1994-09-30$4.31$4.31460,800——
1994-09-29$4.25$4.251,535,200——
1994-09-28$4.13$4.13446,400——
1994-09-27$4.13$4.13246,400——
1994-09-26$4.13$4.13293,600——
1994-09-23$4.17$4.17581,600——
1994-09-22$4.16$4.16209,600——
1994-09-21$4.14$4.14268,800——
1994-09-20$4.13$4.13124,000——
1994-09-19$4.13$4.13259,200——
1994-09-16$4.13$4.13145,600——
1994-09-15$4.00$4.00567,200——
1994-09-14$4.13$4.13392,000——
1994-09-13$4.11$4.11272,000——
1994-09-12$4.13$4.13315,200——
1994-09-09$4.13$4.13178,400——
1994-09-08$3.97$3.97370,400——
1994-09-07$3.94$3.9466,400——
1994-09-06$4.00$4.0088,000——
1994-09-02$3.94$3.94224,800——
1994-09-01$3.97$3.97227,200——
1994-08-31$3.94$3.94352,800——
1994-08-30$3.84$3.84200,000——
1994-08-29$3.91$3.91226,400——
1994-08-26$3.88$3.87112,000——
1994-08-25$3.84$3.841,185,600——
1994-08-24$3.83$3.83120,800——
1994-08-23$3.81$3.811,300,000——
1994-08-22$3.80$3.801,415,200——
1994-08-19$3.83$3.83401,600——
1994-08-18$3.78$3.78245,600——
1994-08-17$3.78$3.78301,600——
1994-08-16$3.83$3.83307,200——
1994-08-15$3.86$3.86572,000——
1994-08-12$3.88$3.871,369,600——
1994-08-11$3.88$3.87364,800——
1994-08-10$3.75$3.75559,200——
1994-08-09$3.72$3.72186,400——
1994-08-08$3.72$3.72316,800——
1994-08-05$3.77$3.77784,000——
1994-08-04$3.81$3.81918,400——
1994-08-03$3.84$3.84634,400——
1994-08-02$3.95$3.95854,400——
1994-08-01$4.00$4.00476,800——
1994-07-29$3.94$3.94728,000——
1994-07-28$3.97$3.972,003,200——
1994-07-27$3.94$3.94969,600——
1994-07-26$3.91$3.91197,600——
1994-07-25$3.91$3.91687,200——
1994-07-22$3.88$3.871,022,400——
1994-07-21$3.84$3.841,725,600——
1994-07-20$3.84$3.841,130,400——
1994-07-19$4.03$4.031,232,800——
1994-07-18$4.03$4.031,036,800——
1994-07-15$3.97$3.97869,600——
1994-07-14$3.91$3.911,060,000——
1994-07-13$3.78$3.78427,200——
1994-07-12$3.66$3.661,238,400——
1994-07-11$3.75$3.75802,400——
1994-07-08$3.72$3.72449,600——
1994-07-07$3.66$3.66365,600——
1994-07-06$3.59$3.59528,800——
1994-07-05$3.59$3.59623,200——
1994-07-01$3.69$3.69161,600——
1994-06-30$3.69$3.69615,200——
1994-06-29$3.63$3.622,796,000——
1994-06-28$3.59$3.59358,400——
1994-06-27$3.56$3.56698,400——
1994-06-24$3.53$3.53159,200——
1994-06-23$3.56$3.56314,400——
1994-06-22$3.53$3.531,807,200——
1994-06-21$3.53$3.53124,800——
1994-06-20$3.41$3.411,055,200——
1994-06-17$3.50$3.50178,400——
1994-06-16$3.53$3.53696,800——
1994-06-15$3.50$3.50508,800——
1994-06-14$3.25$3.2592,000——
1994-06-13$3.19$3.19324,800——
1994-06-10$3.22$3.2238,400——
1994-06-09$3.19$3.19559,200——
1994-06-08$3.22$3.221,121,600——
1994-06-07$3.22$3.22251,200——
1994-06-06$3.22$3.22108,000——
1994-06-03$3.19$3.19144,000——
1994-06-02$3.25$3.25400,000——
1994-06-01$3.38$3.37207,200——
1994-05-31$3.30$3.30144,800——
1994-05-27$3.25$3.256,400——
1994-05-26$3.25$3.2586,400——
1994-05-25$3.31$3.31467,200——
1994-05-24$3.27$3.27374,400——
1994-05-23$3.27$3.271,088,800——
1994-05-20$3.31$3.31172,000——
1994-05-19$3.22$3.22311,200——
1994-05-18$3.19$3.19267,200——
1994-05-17$3.19$3.19436,800——
1994-05-16$3.34$3.3475,200——
1994-05-13$3.34$3.34884,000——
1994-05-12$3.42$3.42252,800——
1994-05-11$3.38$3.37922,400——
1994-05-10$3.41$3.411,278,400——
1994-05-09$3.41$3.411,003,200——
1994-05-06$3.41$3.41446,400——
1994-05-05$3.39$3.39850,400——
1994-05-04$3.34$3.341,795,200——
1994-05-03$3.22$3.22940,000——
1994-05-02$3.19$3.191,242,400——
1994-04-29$3.13$3.133,045,600——
1994-04-28$3.09$3.0966,400——
1994-04-26$3.09$3.09155,200——
1994-04-25$2.97$2.9746,400——
1994-04-22$3.00$3.00607,200——
1994-04-21$3.03$3.031,995,200——
1994-04-20$3.16$3.161,047,200——
1994-04-19$3.13$3.13696,000——
1994-04-18$3.03$3.03762,400——
1994-04-15$3.00$3.00807,200——
1994-04-14$3.06$3.06122,400——
1994-04-13$3.06$3.06307,200——
1994-04-12$3.02$3.021,777,600——
1994-04-11$3.09$3.091,380,000——
1994-04-08$3.09$3.09322,400——
1994-04-07$2.97$2.971,192,800——
1994-04-06$3.02$3.02889,600——
1994-04-05$2.91$2.91852,000——
1994-04-04$2.88$2.882,047,200——
1994-03-31$2.81$2.813,373,600——
1994-03-30$2.97$2.97731,200——
1994-03-29$3.09$3.09109,600——
1994-03-28$3.09$3.09551,200——
1994-03-25$3.09$3.09326,400——
1994-03-24$3.13$3.13437,600——
1994-03-23$3.13$3.13539,200——
1994-03-22$3.19$3.1936,000——
1994-03-21$3.17$3.17184,000——
1994-03-18$3.20$3.20418,400——
1994-03-17$3.14$3.141,668,800——
1994-03-16$3.13$3.131,227,200——
1994-03-15$3.13$3.13102,400——
1994-03-14$3.03$3.03258,400——
1994-03-11$3.09$3.09294,400——
1994-03-10$3.09$3.0984,000——
1994-03-09$3.09$3.09328,000——
1994-03-08$3.14$3.14830,400——
1994-03-07$3.06$3.06708,800——
1994-03-04$3.05$3.051,084,000——
1994-03-03$2.84$2.84545,600——
1994-03-02$2.78$2.781,501,600——
1994-03-01$2.88$2.88221,600——
1994-02-28$2.94$2.94176,800——
1994-02-25$2.84$2.840——
1994-02-24$2.84$2.84136,000——
1994-02-23$2.89$2.895,506,400——
1994-02-22$2.78$2.78589,600——
1994-02-18$2.75$2.752,061,600——
1994-02-17$2.75$2.7570,400——
1994-02-16$2.84$2.8489,600——
1994-02-15$2.84$2.84164,800——
1994-02-14$2.75$2.75516,000——
1994-02-11$2.81$2.81476,000——
1994-02-10$2.94$2.942,516,000——
1994-02-09$2.88$2.882,188,000——
1994-02-08$2.66$2.6622,400——
1994-02-07$2.66$2.66126,400——
1994-02-04$2.59$2.5935,200——
1994-02-03$2.63$2.63136,800——
1994-02-02$2.66$2.6666,400——
1994-02-01$2.63$2.63486,400——
1994-01-31$2.61$2.61583,200——
1994-01-28$2.56$2.56159,200——
1994-01-27$2.56$2.5631,200——
1994-01-26$2.56$2.56522,400——
1994-01-25$2.53$2.53161,600——
1994-01-24$2.56$2.5625,600——
1994-01-21$2.47$2.47149,600——
1994-01-20$2.48$2.480——
1994-01-19$2.48$2.48822,400——
1994-01-18$2.47$2.47828,000——
1994-01-17$2.56$2.56223,200——
1994-01-14$2.66$2.66109,600——
1994-01-13$2.78$2.78672,000——
1994-01-12$2.75$2.75795,200——
1994-01-11$2.69$2.69480,800——
1994-01-10$2.66$2.66625,600——
1994-01-07$2.63$2.63407,200——
1994-01-06$2.53$2.53304,000——
1994-01-05$2.73$2.73688,000——
1994-01-04$2.53$2.53324,000——
1994-01-03$2.59$2.59165,600——