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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$57.45$60.12252,100——
2013-12-30$57.55$60.23219,800——
2013-12-27$57.51$60.19183,700——
2013-12-26$57.10$59.76248,300——
2013-12-24$56.95$59.60122,300——
2013-12-23$57.24$59.54273,300——
2013-12-20$56.73$59.01615,800——
2013-12-19$56.17$58.42358,400——
2013-12-18$56.12$58.37464,400——
2013-12-17$55.35$57.57504,500——
2013-12-16$54.95$57.15623,500——
2013-12-13$54.89$57.09426,800——
2013-12-12$54.77$56.97394,300——
2013-12-11$54.46$56.64428,800——
2013-12-10$55.32$57.54265,000——
2013-12-09$55.98$58.23283,900——
2013-12-06$56.35$58.61264,800——
2013-12-05$55.98$58.23263,400——
2013-12-04$55.63$57.86254,500——
2013-12-03$55.49$57.72297,500——
2013-12-02$57.29$59.59441,700——
2013-11-29$56.13$58.38172,100——
2013-11-27$55.87$58.11113,300——
2013-11-26$55.86$58.10161,400——
2013-11-25$55.60$57.83295,900——
2013-11-22$55.56$57.79224,600——
2013-11-21$55.85$58.09170,700——
2013-11-20$55.74$57.98129,300——
2013-11-19$55.87$58.11118,000——
2013-11-18$56.36$58.62174,400——
2013-11-15$56.56$58.83205,300——
2013-11-14$56.32$58.58162,900——
2013-11-13$56.18$58.43319,100——
2013-11-12$56.23$58.49212,800——
2013-11-11$55.67$57.90190,600——
2013-11-08$55.46$57.68132,700——
2013-11-07$55.09$57.30248,800——
2013-11-06$55.10$57.31251,100——
2013-11-05$55.20$57.41258,100——
2013-11-04$55.56$57.79271,800——
2013-11-01$54.72$56.92329,400——
2013-10-31$55.25$57.47437,600——
2013-10-30$54.42$56.60696,700——
2013-10-29$54.23$56.41590,700——
2013-10-28$53.98$56.15547,700——
2013-10-25$53.87$56.03734,100——
2013-10-24$54.97$57.18737,900——
2013-10-23$57.87$60.19276,800——
2013-10-22$57.45$59.75592,200——
2013-10-21$58.69$61.04333,800——
2013-10-18$58.53$60.88576,600——
2013-10-17$57.66$59.97547,600——
2013-10-16$57.84$60.16480,400——
2013-10-15$56.95$59.23773,800——
2013-10-14$56.44$58.70230,000——
2013-10-11$56.13$58.38158,100——
2013-10-10$55.69$57.92206,600——
2013-10-09$54.95$57.15395,300——
2013-10-08$55.09$57.30437,100——
2013-10-07$55.36$57.58360,500——
2013-10-04$55.42$57.64229,500——
2013-10-03$55.32$57.54174,700——
2013-10-02$56.25$58.51122,500——
2013-10-01$56.43$58.69350,400——
2013-09-30$55.98$58.23213,200——
2013-09-27$55.50$57.73125,600——
2013-09-26$55.66$57.89135,600——
2013-09-25$55.37$57.59173,200——
2013-09-24$56.06$58.31137,800——
2013-09-23$56.41$58.67136,900——
2013-09-20$56.86$59.14447,300——
2013-09-19$56.36$58.62255,600——
2013-09-18$56.79$59.07187,900——
2013-09-17$56.57$58.84204,500——
2013-09-16$56.65$58.92201,500——
2013-09-13$56.48$58.75320,100——
2013-09-12$56.88$59.16208,000——
2013-09-11$57.20$59.49261,200——
2013-09-10$57.64$59.95261,900——
2013-09-09$56.02$58.27299,000——
2013-09-06$55.29$57.51209,500——
2013-09-05$55.53$57.76240,200——
2013-09-04$55.19$57.40313,900——
2013-09-03$54.79$56.99646,000——
2013-08-30$54.65$56.84313,300——
2013-08-29$55.89$58.13621,300——
2013-08-28$56.65$58.92323,000——
2013-08-27$56.73$59.01332,300——
2013-08-26$56.98$59.27494,400——
2013-08-23$56.76$59.04335,300——
2013-08-22$56.80$59.08219,300——
2013-08-21$56.30$58.56566,200——
2013-08-20$55.90$58.14507,800——
2013-08-19$55.10$57.31418,700——
2013-08-16$54.46$56.64177,200——
2013-08-15$54.33$56.51244,200——
2013-08-14$54.67$56.86189,500——
2013-08-13$55.07$57.28367,100——
2013-08-12$54.50$56.69273,600——
2013-08-09$53.60$55.75219,900——
2013-08-08$53.88$56.04114,100——
2013-08-07$53.34$55.48313,500——
2013-08-06$53.65$55.80259,000——
2013-08-05$54.88$57.08213,500——
2013-08-02$54.93$57.13248,100——
2013-08-01$55.83$58.07438,300——
2013-07-31$54.06$56.23289,100——
2013-07-30$53.54$55.69304,400——
2013-07-29$53.39$55.53484,300——
2013-07-26$53.10$55.23361,200——
2013-07-25$52.65$54.76635,800——
2013-07-24$51.60$53.67360,800——
2013-07-23$51.97$54.05294,600——
2013-07-22$52.48$54.59196,800——
2013-07-19$52.50$54.61234,000——
2013-07-18$52.90$55.02517,300——
2013-07-17$52.21$54.30309,400——
2013-07-16$52.12$54.21432,900——
2013-07-15$53.05$55.18280,600——
2013-07-12$53.00$55.13428,200——
2013-07-11$54.45$56.63197,700——
2013-07-10$54.00$56.17127,200——
2013-07-09$54.58$56.77214,700——
2013-07-08$53.57$55.72183,500——
2013-07-05$53.33$55.47172,200——
2013-07-03$52.18$54.27376,300——
2013-07-02$52.14$54.23311,400——
2013-07-01$52.32$54.42335,400——
2013-06-28$51.50$53.57689,600——
2013-06-27$51.26$53.32203,900——
2013-06-26$50.73$52.77446,800——
2013-06-25$50.65$52.68371,400——
2013-06-24$50.58$52.61386,500——
2013-06-21$51.64$53.71489,200——
2013-06-20$51.69$53.76335,100——
2013-06-19$52.47$54.57134,600——
2013-06-18$52.96$55.08217,700——
2013-06-17$52.72$54.83378,800——
2013-06-14$53.65$55.80265,300——
2013-06-13$53.66$55.81229,000——
2013-06-12$52.61$54.72247,000——
2013-06-11$53.08$55.21178,100——
2013-06-10$53.48$55.63373,300——
2013-06-07$54.02$56.19344,300——
2013-06-06$52.92$55.04462,700——
2013-06-05$52.26$54.36416,800——
2013-06-04$52.68$54.79306,800——
2013-06-03$52.90$55.02441,700——
2013-05-31$52.79$54.91408,400——
2013-05-30$52.60$54.71596,600——
2013-05-29$52.50$54.61511,000——
2013-05-28$53.49$55.641,571,800——
2013-05-24$54.64$56.83128,900——
2013-05-23$55.12$57.33294,100——
2013-05-22$55.53$57.76295,600——
2013-05-21$55.45$57.67389,500——
2013-05-20$55.52$57.75302,400——
2013-05-17$55.80$58.04266,900——
2013-05-16$55.49$57.72413,400——
2013-05-15$55.58$57.81445,100——
2013-05-14$54.63$56.82437,200——
2013-05-13$53.91$56.07162,500——
2013-05-10$54.08$56.25349,400——
2013-05-09$53.84$56.00221,600——
2013-05-08$54.21$56.38429,200——
2013-05-07$54.30$56.48708,500——
2013-05-06$53.86$56.02464,100——
2013-05-03$53.12$55.25750,300——
2013-05-02$53.49$55.64214,100——
2013-05-01$53.00$55.13534,600——
2013-04-30$54.63$56.82455,000——
2013-04-29$53.94$56.10355,400——
2013-04-26$53.89$56.05365,500——
2013-04-25$54.09$56.26683,200——
2013-04-24$54.82$57.02404,400——
2013-04-23$54.53$56.72407,400——
2013-04-22$54.77$56.97630,300——
2013-04-19$54.45$56.63278,100——
2013-04-18$53.83$55.99218,700——
2013-04-17$54.15$56.32257,900——
2013-04-16$54.96$57.16226,400——
2013-04-15$54.15$56.32366,000——
2013-04-12$56.63$58.90284,400——
2013-04-11$56.49$58.76385,000——
2013-04-10$56.26$58.52332,000——
2013-04-09$54.87$57.07121,700——
2013-04-08$55.36$57.58211,300——
2013-04-05$55.55$57.78506,300——
2013-04-04$54.31$56.49355,800——
2013-04-03$54.28$56.46326,300——
2013-04-02$55.05$57.26321,400——
2013-04-01$55.71$57.94193,400——
2013-03-28$57.09$59.38337,900——
2013-03-27$56.70$58.97318,100——
2013-03-26$56.15$58.40240,700——
2013-03-25$56.37$58.63218,300——
2013-03-22$56.66$58.93235,600——
2013-03-21$55.40$57.62231,800——
2013-03-20$56.57$58.84232,500——
2013-03-19$55.96$58.20494,600——
2013-03-18$56.33$58.59366,100——
2013-03-15$56.72$59.00308,100——
2013-03-14$56.86$59.14224,400——
2013-03-13$56.87$59.15410,700——
2013-03-12$55.84$58.08242,400——
2013-03-11$56.01$58.26421,400——
2013-03-08$56.62$58.89278,400——
2013-03-07$56.39$58.65245,700——
2013-03-06$56.13$58.38403,200——
2013-03-05$56.64$58.91328,800——
2013-03-04$55.88$58.12226,600——
2013-03-01$55.99$58.24540,600——
2013-02-28$56.29$58.551,088,700——
2013-02-27$54.30$56.48791,300——
2013-02-26$53.80$55.96451,400——
2013-02-25$53.60$55.75439,300——
2013-02-22$55.28$57.50372,600——
2013-02-21$54.47$56.66252,900——
2013-02-20$54.85$57.05250,200——
2013-02-19$56.09$58.34326,100——
2013-02-15$55.17$57.38343,700——
2013-02-14$55.56$57.79333,900——
2013-02-13$54.73$56.931,084,700——
2013-02-12$55.59$57.82783,800——
2013-02-11$56.87$59.15185,000——
2013-02-08$56.85$59.13166,800——
2013-02-07$56.76$59.04301,500——
2013-02-06$56.91$59.19464,900——
2013-02-05$56.98$59.27277,600——
2013-02-04$56.86$59.14535,200——
2013-02-01$56.78$59.06595,700——
2013-01-31$57.04$59.331,551,800——
2013-01-30$58.36$60.70598,400——
2013-01-29$59.21$61.59336,000——
2013-01-28$59.74$62.14462,700——
2013-01-25$59.32$61.70346,300——
2013-01-24$59.30$61.68421,300——
2013-01-23$57.53$59.84397,500——
2013-01-22$58.06$60.39669,100——
2013-01-18$57.83$60.15446,900——
2013-01-17$56.90$59.18261,200——
2013-01-16$56.68$58.95401,800——
2013-01-15$56.45$58.71259,200——
2013-01-14$55.85$58.09318,200——
2013-01-11$55.30$57.52237,200——
2013-01-10$55.49$57.72485,600——
2013-01-09$54.59$56.78264,200——
2013-01-08$54.13$56.30538,600——
2013-01-07$54.00$56.17278,100——
2013-01-04$53.58$55.73302,600——
2013-01-03$53.50$55.65347,400——
2013-01-02$53.47$55.61306,600——