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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$40.94$41.76231,600——
2010-12-30$40.94$41.76135,700——
2010-12-29$40.97$41.79359,900——
2010-12-28$40.87$41.69270,600——
2010-12-27$40.73$41.55168,400——
2010-12-23$40.75$41.57394,200——
2010-12-22$40.63$41.44475,000——
2010-12-21$40.02$40.82343,300——
2010-12-20$39.38$40.17341,600——
2010-12-17$39.73$40.53509,300——
2010-12-16$39.79$40.59284,500——
2010-12-15$39.28$40.07502,800——
2010-12-14$39.73$40.53296,200——
2010-12-13$39.76$40.56363,100——
2010-12-10$40.22$41.03379,800——
2010-12-09$39.56$40.35403,200——
2010-12-08$39.37$40.16387,700——
2010-12-07$39.59$40.38811,600——
2010-12-06$39.58$40.37619,800——
2010-12-03$39.29$40.081,040,500——
2010-12-02$38.46$39.23886,400——
2010-12-01$37.15$37.891,474,000——
2010-11-30$35.95$36.671,371,600——
2010-11-29$36.50$37.231,375,000——
2010-11-26$37.29$38.04108,100——
2010-11-24$37.55$38.30383,700——
2010-11-23$36.91$37.65681,300——
2010-11-22$37.70$38.46481,500——
2010-11-19$38.23$39.00197,400——
2010-11-18$38.03$38.79388,300——
2010-11-17$37.75$38.51397,800——
2010-11-16$37.55$38.30314,100——
2010-11-15$37.67$38.42215,000——
2010-11-12$37.90$38.66385,300——
2010-11-11$37.98$38.74405,100——
2010-11-10$38.02$38.78460,700——
2010-11-09$38.20$38.97382,400——
2010-11-08$38.91$39.69425,900——
2010-11-05$39.08$39.86297,900——
2010-11-04$39.17$39.95608,000——
2010-11-03$38.23$39.00444,300——
2010-11-02$37.91$38.67300,800——
2010-11-01$37.52$38.27453,800——
2010-10-29$37.62$38.37355,000——
2010-10-28$37.41$38.16340,800——
2010-10-27$37.65$38.35442,700——
2010-10-26$37.84$38.55461,600——
2010-10-25$37.95$38.66430,000——
2010-10-22$37.69$38.39474,200——
2010-10-21$37.81$38.52654,100——
2010-10-20$37.53$38.23350,400——
2010-10-19$37.10$37.79557,000——
2010-10-18$37.43$38.13515,200——
2010-10-15$37.09$37.78908,700——
2010-10-14$37.50$38.201,709,000——
2010-10-13$38.92$39.65693,800——
2010-10-12$37.91$38.62348,900——
2010-10-11$38.14$38.85255,500——
2010-10-08$37.81$38.52494,900——
2010-10-07$37.96$38.67335,600——
2010-10-06$38.38$39.10264,800——
2010-10-05$38.51$39.23280,400——
2010-10-04$37.46$38.16381,600——
2010-10-01$37.95$38.66372,100——
2010-09-30$38.62$39.34454,900——
2010-09-29$38.45$39.17453,000——
2010-09-28$38.12$38.83633,700——
2010-09-27$38.18$38.89739,300——
2010-09-24$38.31$39.03591,800——
2010-09-23$37.20$37.89628,200——
2010-09-22$37.94$38.65504,700——
2010-09-21$38.27$38.98408,000——
2010-09-20$38.49$39.21463,900——
2010-09-17$38.78$39.50513,600——
2010-09-16$38.53$39.25407,900——
2010-09-15$38.83$39.56531,700——
2010-09-14$38.15$38.86235,100——
2010-09-13$38.19$38.90300,800——
2010-09-10$37.69$38.39220,000——
2010-09-09$37.77$38.48526,800——
2010-09-08$37.81$38.52560,100——
2010-09-07$37.30$38.00446,900——
2010-09-03$37.24$37.94338,200——
2010-09-02$37.41$38.11368,200——
2010-09-01$37.22$37.92702,300——
2010-08-31$35.98$36.65429,100——
2010-08-30$36.16$36.84389,700——
2010-08-27$36.64$37.32611,800——
2010-08-26$35.70$36.37621,100——
2010-08-25$36.10$36.771,088,500——
2010-08-24$35.99$36.66587,600——
2010-08-23$37.13$37.82280,100——
2010-08-20$37.44$38.14315,500——
2010-08-19$37.22$37.92707,200——
2010-08-18$38.00$38.71336,500——
2010-08-17$37.92$38.63410,800——
2010-08-16$37.10$37.79370,300——
2010-08-13$37.48$38.18389,000——
2010-08-12$38.15$38.86666,800——
2010-08-11$38.24$38.95555,700——
2010-08-10$39.98$40.73403,500——
2010-08-09$40.55$41.31254,000——
2010-08-06$40.18$40.93417,700——
2010-08-05$40.39$41.14378,500——
2010-08-04$40.45$41.15297,700——
2010-08-03$40.17$40.87426,200——
2010-08-02$41.13$41.85502,000——
2010-07-30$40.54$41.25293,500——
2010-07-29$40.64$41.35444,400——
2010-07-28$40.62$41.33463,700——
2010-07-27$40.85$41.56326,700——
2010-07-26$41.10$41.82245,100——
2010-07-23$40.52$41.23437,400——
2010-07-22$39.89$40.58378,400——
2010-07-21$39.47$40.16350,300——
2010-07-20$40.54$41.25484,100——
2010-07-19$40.00$40.70414,800——
2010-07-16$39.97$40.67571,900——
2010-07-15$40.70$41.411,377,500——
2010-07-14$41.47$42.19665,900——
2010-07-13$41.41$42.13571,400——
2010-07-12$40.98$41.69499,700——
2010-07-09$41.01$41.72183,300——
2010-07-08$40.43$41.13305,800——
2010-07-07$40.05$40.75334,000——
2010-07-06$38.86$39.54463,700——
2010-07-02$39.10$39.78381,500——
2010-07-01$39.62$40.31631,000——
2010-06-30$38.99$39.67291,200——
2010-06-29$39.36$40.05436,400——
2010-06-28$40.80$41.51610,600——
2010-06-25$40.50$41.21565,000——
2010-06-24$40.08$40.78404,700——
2010-06-23$40.10$40.80583,600——
2010-06-22$40.01$40.71345,100——
2010-06-21$41.23$41.95178,900——
2010-06-18$41.54$42.26359,700——
2010-06-17$41.71$42.44304,000——
2010-06-16$42.09$42.82390,600——
2010-06-15$42.45$43.19349,500——
2010-06-14$41.62$42.35483,200——
2010-06-11$40.98$41.69231,600——
2010-06-10$40.81$41.52291,700——
2010-06-09$39.89$40.58421,400——
2010-06-08$39.83$40.52697,500——
2010-06-07$39.07$39.75935,100——
2010-06-04$40.27$40.97802,700——
2010-06-03$42.29$43.03676,100——
2010-06-02$41.67$42.40889,500——
2010-06-01$41.03$41.74403,600——
2010-05-28$41.94$42.67394,800——
2010-05-27$42.24$42.98499,300——
2010-05-26$41.05$41.77628,700——
2010-05-25$41.27$41.99762,400——
2010-05-24$41.44$42.16604,800——
2010-05-21$41.78$42.511,196,200——
2010-05-20$41.79$42.52844,200——
2010-05-19$43.80$44.56695,800——
2010-05-18$44.34$45.111,095,200——
2010-05-17$44.75$45.53598,900——
2010-05-14$43.99$44.76565,000——
2010-05-13$44.36$45.13540,900——
2010-05-12$45.47$46.26507,300——
2010-05-11$44.60$45.38493,100——
2010-05-10$44.08$44.85621,400——
2010-05-07$42.24$42.98956,900——
2010-05-06$42.45$43.19793,400——
2010-05-05$43.87$44.63583,900——
2010-05-04$43.93$44.70368,200——
2010-05-03$45.25$45.99352,000——
2010-04-30$44.22$44.95412,000——
2010-04-29$45.77$46.52472,500——
2010-04-28$44.60$45.33532,700——
2010-04-27$44.26$44.99399,900——
2010-04-26$45.26$46.00441,900——
2010-04-23$44.98$45.72431,200——
2010-04-22$45.13$45.87523,900——
2010-04-21$44.81$45.55569,600——
2010-04-20$44.00$44.72653,400——
2010-04-19$44.08$44.80681,900——
2010-04-16$44.77$45.50953,700——
2010-04-15$45.48$46.232,453,900——
2010-04-14$43.22$43.931,184,500——
2010-04-13$43.03$43.74399,300——
2010-04-12$42.88$43.58487,500——
2010-04-09$42.76$43.46506,100——
2010-04-08$42.51$43.21345,500——
2010-04-07$42.08$42.77601,000——
2010-04-06$42.03$42.72443,900——
2010-04-05$41.92$42.61530,500——
2010-04-01$41.69$42.37500,500——
2010-03-31$41.98$42.67544,700——
2010-03-30$41.79$42.48296,000——
2010-03-29$41.61$42.29403,400——
2010-03-26$41.40$42.08431,900——
2010-03-25$41.18$41.86596,800——
2010-03-24$41.44$42.12681,300——
2010-03-23$42.22$42.91559,700——
2010-03-22$41.72$42.40565,100——
2010-03-19$41.51$42.19728,500——
2010-03-18$41.38$42.06397,700——
2010-03-17$41.13$41.80767,600——
2010-03-16$40.73$41.40717,000——
2010-03-15$40.18$40.84327,800——
2010-03-12$40.21$40.87365,500——
2010-03-11$40.18$40.84940,400——
2010-03-10$39.76$40.41847,200——
2010-03-09$40.29$40.95709,400——
2010-03-08$39.52$40.17608,400——
2010-03-05$39.31$39.96711,100——
2010-03-04$38.94$39.58561,500——
2010-03-03$39.32$39.97643,600——
2010-03-02$39.00$39.641,421,900——
2010-03-01$39.00$39.641,665,400——
2010-02-26$39.89$40.54665,000——
2010-02-25$39.41$40.06513,300——
2010-02-24$39.10$39.74471,900——
2010-02-23$38.82$39.46854,200——
2010-02-22$38.85$39.49605,300——
2010-02-19$38.54$39.17431,500——
2010-02-18$37.86$38.48443,900——
2010-02-17$37.79$38.41795,700——
2010-02-16$37.16$37.77341,800——
2010-02-12$36.78$37.38498,400——
2010-02-11$36.30$36.90792,600——
2010-02-10$35.90$36.49287,000——
2010-02-09$35.85$36.44383,300——
2010-02-08$35.21$35.79328,700——
2010-02-05$35.60$36.18637,100——
2010-02-04$35.60$36.18360,500——
2010-02-03$36.33$36.93600,400——
2010-02-02$35.75$36.291,616,000——
2010-02-01$36.75$37.31466,600——
2010-01-29$36.29$36.84861,700——
2010-01-28$37.28$37.841,053,500——
2010-01-27$39.15$39.74539,500——
2010-01-26$38.68$39.27207,500——
2010-01-25$38.61$39.19243,900——
2010-01-22$38.30$38.88328,500——
2010-01-21$39.02$39.61415,100——
2010-01-20$39.74$40.34479,100——
2010-01-19$39.76$40.36422,500——
2010-01-15$39.46$40.06317,700——
2010-01-14$39.96$40.56381,900——
2010-01-13$39.18$39.77357,500——
2010-01-12$38.99$39.58231,600——
2010-01-11$39.69$40.29233,000——
2010-01-08$39.57$40.17293,700——
2010-01-07$38.85$39.44335,800——
2010-01-06$39.04$39.63446,200——
2010-01-05$39.23$39.82540,600——
2010-01-04$39.24$39.83552,300——