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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$52.46$54.56438,800——
2012-12-28$51.62$53.69284,900——
2012-12-27$51.74$53.82334,500——
2012-12-26$51.87$53.95385,900——
2012-12-24$51.42$53.48151,200——
2012-12-21$51.62$53.69642,100——
2012-12-20$51.32$53.38412,400——
2012-12-19$50.29$52.31384,600——
2012-12-18$49.91$51.91225,100——
2012-12-17$49.46$51.44309,700——
2012-12-14$49.24$51.22414,600——
2012-12-13$48.58$50.53502,800——
2012-12-12$48.61$50.04214,100——
2012-12-11$49.14$50.59309,900——
2012-12-10$49.28$50.73627,500——
2012-12-07$49.00$50.44303,300——
2012-12-06$48.95$50.39690,300——
2012-12-05$49.36$50.81562,700——
2012-12-04$49.25$50.70416,800——
2012-12-03$49.85$51.32474,900——
2012-11-30$50.57$52.06374,100——
2012-11-29$50.80$52.29343,800——
2012-11-28$50.46$51.94505,900——
2012-11-27$50.32$51.80314,700——
2012-11-26$50.55$52.04292,300——
2012-11-23$50.51$52.0076,900——
2012-11-21$50.26$51.74230,600——
2012-11-20$49.68$51.14212,100——
2012-11-19$49.89$51.36151,300——
2012-11-16$49.42$50.87281,400——
2012-11-15$49.90$51.37653,500——
2012-11-14$49.74$51.20684,100——
2012-11-13$50.20$51.68143,100——
2012-11-12$50.31$51.79211,300——
2012-11-09$49.89$51.36271,500——
2012-11-08$50.37$51.85287,400——
2012-11-07$51.61$53.07398,800——
2012-11-06$51.95$53.42519,800——
2012-11-05$50.52$51.95321,700——
2012-11-02$50.64$52.07415,800——
2012-11-01$51.43$52.88487,300——
2012-10-31$50.60$52.03744,700——
2012-10-26$48.13$49.49451,300——
2012-10-25$47.99$49.34383,400——
2012-10-24$47.39$48.73351,100——
2012-10-23$48.23$49.59380,500——
2012-10-22$47.33$48.67215,100——
2012-10-19$48.52$49.89339,900——
2012-10-18$49.61$51.01329,900——
2012-10-17$49.28$50.67260,600——
2012-10-16$48.39$49.76305,300——
2012-10-15$48.36$49.72365,000——
2012-10-12$48.13$49.49372,100——
2012-10-11$48.50$49.87279,200——
2012-10-10$48.81$50.19356,700——
2012-10-09$48.24$49.60183,600——
2012-10-08$49.10$50.49279,700——
2012-10-05$48.96$50.34226,000——
2012-10-04$48.38$49.75204,300——
2012-10-03$47.77$49.12294,100——
2012-10-02$47.44$48.78274,800——
2012-10-01$46.95$48.27521,600——
2012-09-28$47.28$48.61246,000——
2012-09-27$48.00$49.35202,700——
2012-09-26$47.88$49.23265,100——
2012-09-25$47.61$48.95322,800——
2012-09-24$47.99$49.34282,600——
2012-09-21$47.23$48.56403,500——
2012-09-20$47.74$49.09221,500——
2012-09-19$48.58$49.95296,900——
2012-09-18$47.78$49.13310,000——
2012-09-17$48.44$49.81304,700——
2012-09-14$49.39$50.78246,600——
2012-09-13$49.49$50.89179,400——
2012-09-12$49.62$51.02354,600——
2012-09-11$48.68$50.05349,100——
2012-09-10$48.59$49.96181,100——
2012-09-07$48.47$49.84276,800——
2012-09-06$48.34$49.70285,500——
2012-09-05$47.86$49.21546,400——
2012-09-04$47.35$48.69730,600——
2012-08-31$47.27$48.60924,500——
2012-08-30$47.69$49.041,664,300——
2012-08-29$49.83$51.24324,800——
2012-08-28$49.52$50.92354,800——
2012-08-27$48.87$50.25180,500——
2012-08-24$49.31$50.70169,800——
2012-08-23$49.56$50.96203,100——
2012-08-22$49.54$50.94170,200——
2012-08-21$50.13$51.54250,900——
2012-08-20$50.58$52.01272,300——
2012-08-17$50.75$52.18445,500——
2012-08-16$50.02$51.43278,800——
2012-08-15$49.57$50.97154,700——
2012-08-14$49.05$50.43350,400——
2012-08-13$48.63$50.00283,300——
2012-08-10$48.57$49.94454,000——
2012-08-09$48.86$50.24476,200——
2012-08-08$49.97$51.32332,700——
2012-08-07$50.59$51.96274,500——
2012-08-06$50.17$51.52157,800——
2012-08-03$50.31$51.67308,300——
2012-08-02$49.36$50.69320,400——
2012-08-01$48.74$50.06398,400——
2012-07-31$49.41$50.74345,800——
2012-07-30$50.03$51.38355,200——
2012-07-27$49.78$51.12302,400——
2012-07-26$48.21$49.51540,600——
2012-07-25$47.80$49.09389,800——
2012-07-24$47.75$49.04437,400——
2012-07-23$48.27$49.57265,500——
2012-07-20$48.63$49.94276,000——
2012-07-19$49.30$50.63445,300——
2012-07-18$48.72$50.03416,800——
2012-07-17$48.09$49.39787,800——
2012-07-16$49.92$51.27145,300——
2012-07-13$50.82$52.19260,900——
2012-07-12$49.62$50.96448,300——
2012-07-11$49.32$50.65669,300——
2012-07-10$50.32$51.68422,400——
2012-07-09$51.87$53.27398,800——
2012-07-06$52.38$53.79371,700——
2012-07-05$53.02$54.45341,700——
2012-07-03$52.37$53.78267,000——
2012-07-02$51.85$53.25668,200——
2012-06-29$51.72$53.12423,600——
2012-06-28$49.91$51.26283,600——
2012-06-27$49.64$50.98259,600——
2012-06-26$49.61$50.95445,600——
2012-06-25$49.01$50.33611,400——
2012-06-22$50.08$51.43610,700——
2012-06-21$50.55$51.91290,600——
2012-06-20$52.21$53.62308,100——
2012-06-19$52.94$54.37345,400——
2012-06-18$52.37$53.78311,400——
2012-06-15$51.40$52.79353,600——
2012-06-14$51.46$52.85270,500——
2012-06-13$51.07$52.45450,200——
2012-06-12$51.26$52.64623,700——
2012-06-11$52.03$53.43229,700——
2012-06-08$52.26$53.67181,800——
2012-06-07$51.88$53.28293,500——
2012-06-06$52.50$53.92534,400——
2012-06-05$50.66$52.03436,200——
2012-06-04$51.12$52.50495,200——
2012-06-01$50.97$52.35405,400——
2012-05-31$52.70$54.12390,800——
2012-05-30$52.79$54.21218,400——
2012-05-29$54.12$55.58305,500——
2012-05-25$53.61$55.06345,400——
2012-05-24$54.37$55.84273,700——
2012-05-23$54.06$55.52272,000——
2012-05-22$53.05$54.48323,100——
2012-05-21$53.57$55.02483,900——
2012-05-18$52.67$54.09253,400——
2012-05-17$53.05$54.48457,700——
2012-05-16$55.27$56.76337,300——
2012-05-15$54.62$56.09255,000——
2012-05-14$53.75$55.20305,900——
2012-05-11$54.19$55.65221,800——
2012-05-10$54.17$55.63350,000——
2012-05-09$54.45$55.92438,200——
2012-05-08$54.31$55.78480,000——
2012-05-07$54.17$55.58300,000——
2012-05-04$54.19$55.60281,600——
2012-05-03$54.92$56.34414,300——
2012-05-02$55.32$56.76373,000——
2012-05-01$53.94$55.34773,800——
2012-04-30$53.54$54.93640,000——
2012-04-27$54.19$55.60697,500——
2012-04-26$53.73$55.121,102,000——
2012-04-25$57.43$58.92444,200——
2012-04-24$56.43$57.89182,100——
2012-04-23$56.48$57.95209,600——
2012-04-20$56.79$58.26236,700——
2012-04-19$56.15$57.61320,800——
2012-04-18$56.92$58.40454,300——
2012-04-17$57.76$59.26247,100——
2012-04-16$56.89$58.37165,400——
2012-04-13$56.30$57.76202,400——
2012-04-12$56.91$58.39314,600——
2012-04-11$56.42$57.88259,500——
2012-04-10$56.01$57.46424,800——
2012-04-09$57.38$58.87157,000——
2012-04-05$57.94$59.44170,400——
2012-04-04$57.84$59.34468,000——
2012-04-03$58.83$60.36254,100——
2012-04-02$58.62$60.14397,000——
2012-03-30$57.72$59.22190,500——
2012-03-29$58.16$59.67311,800——
2012-03-28$58.13$59.64229,600——
2012-03-27$58.15$59.66179,900——
2012-03-26$57.93$59.43351,800——
2012-03-23$57.37$58.86300,400——
2012-03-22$57.67$59.17181,400——
2012-03-21$58.39$59.90319,300——
2012-03-20$57.40$58.89148,100——
2012-03-19$57.58$59.07344,900——
2012-03-16$57.51$59.00455,200——
2012-03-15$58.05$59.56420,500——
2012-03-14$56.55$58.02230,400——
2012-03-13$56.85$58.32316,500——
2012-03-12$56.04$57.49172,900——
2012-03-09$56.14$57.60353,800——
2012-03-08$55.31$56.74414,400——
2012-03-07$54.31$55.72339,400——
2012-03-06$54.31$55.72392,300——
2012-03-05$54.51$55.92341,600——
2012-03-02$54.28$55.69718,800——
2012-03-01$55.34$56.78669,400——
2012-02-29$54.06$55.46472,200——
2012-02-28$53.72$55.11428,200——
2012-02-27$53.25$54.63307,600——
2012-02-24$53.00$54.37350,300——
2012-02-23$53.11$54.49288,200——
2012-02-22$51.96$53.31484,300——
2012-02-21$52.45$53.81532,100——
2012-02-17$53.31$54.69389,200——
2012-02-16$53.65$55.04366,400——
2012-02-15$51.81$53.15209,600——
2012-02-14$52.32$53.62115,400——
2012-02-13$52.72$54.03255,700——
2012-02-10$51.73$53.02187,700——
2012-02-09$52.35$53.65270,000——
2012-02-08$51.85$53.14233,100——
2012-02-07$51.99$53.28301,400——
2012-02-06$52.09$53.39281,700——
2012-02-03$52.12$53.42271,100——
2012-02-02$51.61$52.89416,300——
2012-02-01$51.93$53.22351,200——
2012-01-31$51.15$52.42256,500——
2012-01-30$50.85$52.11276,100——
2012-01-27$51.55$52.83319,500——
2012-01-26$51.47$52.75400,600——
2012-01-25$50.69$51.95289,000——
2012-01-24$49.86$51.10250,700——
2012-01-23$49.33$50.56146,300——
2012-01-20$49.51$50.74135,700——
2012-01-19$49.53$50.76260,300——
2012-01-18$48.86$50.07223,400——
2012-01-17$48.93$50.15114,200——
2012-01-13$48.79$50.00121,900——
2012-01-12$48.89$50.11209,100——
2012-01-11$48.96$50.18255,900——
2012-01-10$48.10$49.30360,300——
2012-01-09$46.92$48.09237,100——
2012-01-06$46.98$48.15188,600——
2012-01-05$47.11$48.28351,400——
2012-01-04$47.39$48.57276,800——
2012-01-03$47.44$48.62348,100——