NYSE:LVS | Historical Stock Price | LAS VEGAS SANDS 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
2004-12-15 to 2026-09-04
Data captured

Stock Price Chart

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

$2.12$4.94$11.54$26.92$62.81$146.572004-12-152026-08-27

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$45.95$45.9519,833,900——
2010-12-30$44.38$44.3812,013,800——
2010-12-29$44.83$44.8312,635,000——
2010-12-28$44.68$44.6814,699,600——
2010-12-27$45.66$45.6614,278,200——
2010-12-23$45.81$45.8121,207,200——
2010-12-22$46.04$46.0432,187,200——
2010-12-21$47.39$47.3927,351,900——
2010-12-20$47.48$47.4831,576,100——
2010-12-17$45.38$45.3839,523,400——
2010-12-16$45.25$45.2551,427,600——
2010-12-15$42.27$42.2751,869,600——
2010-12-14$43.65$43.6538,057,800——
2010-12-13$45.26$45.2634,867,600——
2010-12-10$45.35$45.3529,542,300——
2010-12-09$46.74$46.7427,971,500——
2010-12-08$46.04$46.0440,054,400——
2010-12-07$47.59$47.5933,094,000——
2010-12-06$49.02$49.0225,826,200——
2010-12-03$49.24$49.2431,201,700——
2010-12-02$49.17$49.1794,091,100——
2010-12-01$51.34$51.3424,103,600——
2010-11-30$50.08$50.0823,279,400——
2010-11-29$50.50$50.5027,674,300——
2010-11-26$50.06$50.0612,720,300——
2010-11-24$50.93$50.9331,285,800——
2010-11-23$49.06$49.0637,940,100——
2010-11-22$51.09$51.0935,905,400——
2010-11-19$49.39$49.3942,093,500——
2010-11-18$47.08$47.0834,099,000——
2010-11-17$44.90$44.9058,789,000——
2010-11-16$46.24$46.2449,349,600——
2010-11-15$49.10$49.1034,381,300——
2010-11-12$48.42$48.4246,411,900——
2010-11-11$50.65$50.6544,487,600——
2010-11-10$50.00$50.0057,783,700——
2010-11-09$52.11$52.1147,391,000——
2010-11-08$52.80$52.8067,562,400——
2010-11-05$51.98$51.9891,515,200——
2010-11-04$52.01$52.0143,976,800——
2010-11-03$49.88$49.8845,082,700——
2010-11-02$49.04$49.0433,741,800——
2010-11-01$47.23$47.2335,843,600——
2010-10-29$45.88$45.8831,277,800——
2010-10-28$44.63$44.6364,664,700——
2010-10-27$41.06$41.0631,368,400——
2010-10-26$41.00$41.0029,699,000——
2010-10-25$39.45$39.4521,669,300——
2010-10-22$38.78$38.7820,319,300——
2010-10-21$37.98$37.9833,368,400——
2010-10-20$38.59$38.5927,489,300——
2010-10-19$37.09$37.0937,926,400——
2010-10-18$38.81$38.8121,048,800——
2010-10-15$38.67$38.6729,913,700——
2010-10-14$39.12$39.1225,988,500——
2010-10-13$38.94$38.9434,030,000——
2010-10-12$39.00$39.0038,886,600——
2010-10-11$38.62$38.6231,036,900——
2010-10-08$37.30$37.3031,142,100——
2010-10-07$35.78$35.7825,188,300——
2010-10-06$36.10$36.1033,071,200——
2010-10-05$37.10$37.1029,480,300——
2010-10-04$36.44$36.4439,434,000——
2010-10-01$35.19$35.1922,679,900——
2010-09-30$34.85$34.8531,226,500——
2010-09-29$34.46$34.4631,836,300——
2010-09-28$35.59$35.5933,614,000——
2010-09-27$35.10$35.1034,010,700——
2010-09-24$33.73$33.7329,998,000——
2010-09-23$31.99$31.9938,812,600——
2010-09-22$33.05$33.0535,826,100——
2010-09-21$31.53$31.5325,994,100——
2010-09-20$32.03$32.0320,246,300——
2010-09-17$32.01$32.0117,236,100——
2010-09-16$32.19$32.1915,327,100——
2010-09-15$32.28$32.2820,181,900——
2010-09-14$31.74$31.7420,201,700——
2010-09-13$32.10$32.1022,805,100——
2010-09-10$31.62$31.6218,070,500——
2010-09-09$31.67$31.6726,372,800——
2010-09-08$31.58$31.5827,341,500——
2010-09-07$31.18$31.1826,135,500——
2010-09-03$30.99$30.9924,124,500——
2010-09-02$30.07$30.0722,160,800——
2010-09-01$29.39$29.3927,239,500——
2010-08-31$28.33$28.3328,330,700——
2010-08-30$28.49$28.4920,629,200——
2010-08-27$29.30$29.3029,214,600——
2010-08-26$27.92$27.9232,020,700——
2010-08-25$28.59$28.5927,982,500——
2010-08-24$27.49$27.4929,306,700——
2010-08-23$28.94$28.9420,240,100——
2010-08-20$29.63$29.6320,858,400——
2010-08-19$29.64$29.6432,842,700——
2010-08-18$30.29$30.2934,022,900——
2010-08-17$29.76$29.7633,354,400——
2010-08-16$28.86$28.8622,248,200——
2010-08-13$28.39$28.3926,129,400——
2010-08-12$28.36$28.3634,564,100——
2010-08-11$26.93$26.9326,699,800——
2010-08-10$28.41$28.4124,811,100——
2010-08-09$29.05$29.0517,238,700——
2010-08-06$28.81$28.8124,547,900——
2010-08-05$28.57$28.5731,204,600——
2010-08-04$28.89$28.8931,226,600——
2010-08-03$28.12$28.1231,722,100——
2010-08-02$27.96$27.9631,012,100——
2010-07-30$26.86$26.8626,528,600——
2010-07-29$26.93$26.9340,583,000——
2010-07-28$26.69$26.6956,017,200——
2010-07-27$25.28$25.2826,045,900——
2010-07-26$25.67$25.6725,623,300——
2010-07-23$25.54$25.5428,405,700——
2010-07-22$25.07$25.0728,110,200——
2010-07-21$24.34$24.3430,082,800——
2010-07-20$24.91$24.9132,182,900——
2010-07-19$23.73$23.7327,905,300——
2010-07-16$23.50$23.5028,188,000——
2010-07-15$24.14$24.1427,633,600——
2010-07-14$24.37$24.3731,436,800——
2010-07-13$23.97$23.9726,862,800——
2010-07-12$23.07$23.0724,154,500——
2010-07-09$23.32$23.3223,464,600——
2010-07-08$22.96$22.9634,700,500——
2010-07-07$22.95$22.9531,267,300——
2010-07-06$21.59$21.5933,726,100——
2010-07-02$21.59$21.5932,957,500——
2010-07-01$21.87$21.8753,289,000——
2010-06-30$22.14$22.1438,492,600——
2010-06-29$22.84$22.8473,016,300——
2010-06-28$25.35$25.3531,039,700——
2010-06-25$26.50$26.5035,838,400——
2010-06-24$25.99$25.9943,833,900——
2010-06-23$27.04$27.0433,022,900——
2010-06-22$26.04$26.0433,704,600——
2010-06-21$27.03$27.0334,998,300——
2010-06-18$26.76$26.7625,868,300——
2010-06-17$26.72$26.7232,548,800——
2010-06-16$26.59$26.5939,907,600——
2010-06-15$26.74$26.7440,914,800——
2010-06-14$25.99$25.9952,471,600——
2010-06-11$25.72$25.7236,452,000——
2010-06-10$24.94$24.9435,292,200——
2010-06-09$24.13$24.1356,960,300——
2010-06-08$23.96$23.9651,287,800——
2010-06-07$22.72$22.7245,624,300——
2010-06-04$24.25$24.2558,190,200——
2010-06-03$24.93$24.9343,436,100——
2010-06-02$24.25$24.2533,284,600——
2010-06-01$23.02$23.0235,562,500——
2010-05-28$23.48$23.4849,908,300——
2010-05-27$23.83$23.8343,608,500——
2010-05-26$21.65$21.6545,458,100——
2010-05-25$21.37$21.3748,648,500——
2010-05-24$20.89$20.8935,999,200——
2010-05-21$21.00$21.0059,260,900——
2010-05-20$19.85$19.8548,869,100——
2010-05-19$21.75$21.7547,117,000——
2010-05-18$22.23$22.2342,395,100——
2010-05-17$22.50$22.5044,442,200——
2010-05-14$23.43$23.4333,809,100——
2010-05-13$24.40$24.4039,484,900——
2010-05-12$24.02$24.0230,875,600——
2010-05-11$23.61$23.6142,743,800——
2010-05-10$23.25$23.2543,415,700——
2010-05-07$21.19$21.1974,402,900——
2010-05-06$21.65$21.6574,236,000——
2010-05-05$23.31$23.3149,651,400——
2010-05-04$23.87$23.8750,612,900——
2010-05-03$25.65$25.6532,499,200——
2010-04-30$24.86$24.8635,608,400——
2010-04-29$26.05$26.0528,379,000——
2010-04-28$25.15$25.1533,757,000——
2010-04-27$24.69$24.6944,972,600——
2010-04-26$26.20$26.2040,524,300——
2010-04-23$25.12$25.1241,221,500——
2010-04-22$24.43$24.4326,882,800——
2010-04-21$23.71$23.7123,517,800——
2010-04-20$24.05$24.0531,848,500——
2010-04-19$22.77$22.7733,587,500——
2010-04-16$22.90$22.9043,909,100——
2010-04-15$23.72$23.7233,483,900——
2010-04-14$24.00$24.0041,134,000——
2010-04-13$24.39$24.3928,419,200——
2010-04-12$24.22$24.2238,662,600——
2010-04-09$24.12$24.1235,189,600——
2010-04-08$24.23$24.2364,044,300——
2010-04-07$22.93$22.9338,588,600——
2010-04-06$23.43$23.4346,346,100——
2010-04-05$23.36$23.3658,182,900——
2010-04-01$21.30$21.3034,438,000——
2010-03-31$21.15$21.1540,794,200——
2010-03-30$21.21$21.2136,316,400——
2010-03-29$21.86$21.8629,358,100——
2010-03-26$21.89$21.8953,852,400——
2010-03-25$20.93$20.9343,210,800——
2010-03-24$21.90$21.9055,172,400——
2010-03-23$21.45$21.4546,784,600——
2010-03-22$21.43$21.4374,328,000——
2010-03-19$19.50$19.5023,020,300——
2010-03-18$19.28$19.2822,973,100——
2010-03-17$19.84$19.8436,219,800——
2010-03-16$20.06$20.0642,332,200——
2010-03-15$18.69$18.6934,005,700——
2010-03-12$19.59$19.5925,320,700——
2010-03-11$19.34$19.3425,767,300——
2010-03-10$19.73$19.7342,071,300——
2010-03-09$18.85$18.8541,037,700——
2010-03-08$18.44$18.4428,276,300——
2010-03-05$17.87$17.8725,164,200——
2010-03-04$17.18$17.1818,190,400——
2010-03-03$17.17$17.1719,647,300——
2010-03-02$17.11$17.1120,437,200——
2010-03-01$17.09$17.0922,198,700——
2010-02-26$16.63$16.6324,100,500——
2010-02-25$16.20$16.2020,621,600——
2010-02-24$16.09$16.0917,605,200——
2010-02-23$16.09$16.0923,120,700——
2010-02-22$16.52$16.5219,226,400——
2010-02-19$16.24$16.2428,488,600——
2010-02-18$15.91$15.9153,185,900——
2010-02-17$17.46$17.4623,050,900——
2010-02-16$17.56$17.5621,864,600——
2010-02-12$16.81$16.8123,036,600——
2010-02-11$16.87$16.8727,332,000——
2010-02-10$15.84$15.8415,124,700——
2010-02-09$15.89$15.8920,931,300——
2010-02-08$15.54$15.5421,102,400——
2010-02-05$15.71$15.7129,592,300——
2010-02-04$15.37$15.3732,569,900——
2010-02-03$16.52$16.5215,652,300——
2010-02-02$16.95$16.9531,679,700——
2010-02-01$17.11$17.1136,443,500——
2010-01-29$15.50$15.5030,200,400——
2010-01-28$15.86$15.8622,569,200——
2010-01-27$16.24$16.2418,153,500——
2010-01-26$16.21$16.2128,934,500——
2010-01-25$16.19$16.1928,101,300——
2010-01-22$16.28$16.2836,811,100——
2010-01-21$17.02$17.0229,746,200——
2010-01-20$17.88$17.8825,002,000——
2010-01-19$18.62$18.6218,572,100——
2010-01-15$18.40$18.4019,672,900——
2010-01-14$18.65$18.6532,126,200——
2010-01-13$18.29$18.2925,562,200——
2010-01-12$18.34$18.3434,472,600——
2010-01-11$18.36$18.3622,028,000——
2010-01-08$18.10$18.1018,760,500——
2010-01-07$18.50$18.5029,376,100——
2010-01-06$18.10$18.1031,210,700——
2010-01-05$18.27$18.2766,116,600——
2010-01-04$16.62$16.6236,415,700——