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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$46.16$50.176,821,400——
2012-12-28$44.72$48.605,543,600——
2012-12-27$45.55$49.516,975,300——
2012-12-26$45.79$49.773,235,000——
2012-12-24$45.98$49.972,037,500——
2012-12-21$46.28$50.306,549,000——
2012-12-20$47.12$51.214,794,600——
2012-12-19$47.38$51.498,330,400——
2012-12-18$46.90$50.975,751,600——
2012-12-17$46.57$50.344,990,500——
2012-12-14$46.37$50.136,749,200——
2012-12-13$45.92$49.646,267,900——
2012-12-12$45.34$49.015,746,000——
2012-12-11$44.54$48.156,889,400——
2012-12-10$43.56$47.094,840,100——
2012-12-07$43.65$47.194,886,400——
2012-12-06$43.84$47.397,475,900——
2012-12-05$45.31$46.016,012,300——
2012-12-04$45.46$46.1611,730,300——
2012-12-03$46.75$47.4711,280,400——
2012-11-30$46.65$47.376,150,800——
2012-11-29$46.93$47.658,537,800——
2012-11-28$46.96$47.6810,458,900——
2012-11-27$46.36$47.0717,521,800——
2012-11-26$44.03$44.713,652,700——
2012-11-23$44.18$44.861,983,400——
2012-11-21$43.72$44.393,160,900——
2012-11-20$43.60$44.274,819,300——
2012-11-19$43.43$44.107,786,100——
2012-11-16$42.27$42.9210,967,100——
2012-11-15$40.56$41.187,873,100——
2012-11-14$40.92$41.556,325,000——
2012-11-13$42.51$43.165,573,800——
2012-11-12$43.46$44.134,023,200——
2012-11-09$43.50$44.176,831,200——
2012-11-08$42.73$43.397,250,900——
2012-11-07$44.44$45.127,905,400——
2012-11-06$44.76$45.455,229,500——
2012-11-05$44.39$45.0710,666,600——
2012-11-02$46.10$46.8110,426,400——
2012-11-01$46.46$47.1811,912,200——
2012-10-31$46.44$47.167,913,700——
2012-10-26$45.97$46.685,078,600——
2012-10-25$46.25$46.968,632,600——
2012-10-24$44.29$44.973,978,400——
2012-10-23$44.80$45.494,265,400——
2012-10-22$45.21$45.914,203,400——
2012-10-19$45.28$45.984,950,000——
2012-10-18$46.05$46.763,809,400——
2012-10-17$46.14$46.853,769,300——
2012-10-16$45.84$46.555,317,700——
2012-10-15$44.91$45.604,531,200——
2012-10-12$43.96$44.646,332,600——
2012-10-11$43.36$44.035,367,800——
2012-10-10$43.09$43.756,271,400——
2012-10-09$43.71$44.388,104,000——
2012-10-08$44.70$45.393,932,800——
2012-10-05$45.37$46.075,092,800——
2012-10-04$45.10$45.797,539,700——
2012-10-03$46.11$46.823,648,100——
2012-10-02$45.88$46.595,826,400——
2012-10-01$46.14$46.856,696,500——
2012-09-28$46.37$47.087,578,100——
2012-09-27$46.77$47.498,201,000——
2012-09-26$46.36$47.078,873,800——
2012-09-25$45.53$46.2313,164,000——
2012-09-24$45.31$46.019,527,500——
2012-09-21$44.92$45.617,926,600——
2012-09-20$45.85$46.566,162,600——
2012-09-19$46.68$47.406,699,900——
2012-09-18$45.83$46.547,524,700——
2012-09-17$46.57$47.037,450,300——
2012-09-14$46.75$47.2211,365,100——
2012-09-13$45.38$45.838,193,200——
2012-09-12$44.21$44.657,171,500——
2012-09-11$43.76$44.207,187,500——
2012-09-10$43.41$43.847,822,000——
2012-09-07$44.30$44.749,316,600——
2012-09-06$43.29$43.727,757,500——
2012-09-05$41.72$42.148,263,400——
2012-09-04$41.66$42.076,251,100——
2012-08-31$42.39$42.816,041,100——
2012-08-30$41.78$42.204,368,300——
2012-08-29$42.52$42.946,180,600——
2012-08-28$42.70$43.137,219,300——
2012-08-27$42.02$42.446,963,300——
2012-08-24$42.63$43.056,609,300——
2012-08-23$43.12$43.558,278,800——
2012-08-22$43.36$43.7912,143,900——
2012-08-21$42.31$42.739,418,600——
2012-08-20$42.86$43.2912,541,300——
2012-08-17$41.43$41.848,150,900——
2012-08-16$41.18$41.5911,218,700——
2012-08-15$39.36$39.756,422,200——
2012-08-14$38.85$39.247,083,600——
2012-08-13$39.37$39.768,336,000——
2012-08-10$39.95$40.356,286,900——
2012-08-09$39.87$40.277,458,400——
2012-08-08$40.01$40.418,522,500——
2012-08-07$40.46$40.8611,648,900——
2012-08-06$39.60$39.9914,898,200——
2012-08-03$38.75$39.1412,863,200——
2012-08-02$36.91$37.2810,677,000——
2012-08-01$37.26$37.638,719,100——
2012-07-31$36.42$36.7810,894,800——
2012-07-30$37.54$37.9113,844,400——
2012-07-27$36.77$37.1417,278,700——
2012-07-26$36.41$36.7735,928,700——
2012-07-25$37.51$37.8821,778,700——
2012-07-24$38.39$38.7710,633,700——
2012-07-23$39.10$39.4912,792,200——
2012-07-20$40.74$41.158,348,000——
2012-07-19$42.02$42.449,581,800——
2012-07-18$39.82$40.229,135,800——
2012-07-17$40.10$40.507,825,700——
2012-07-16$39.17$39.568,325,500——
2012-07-13$39.55$39.946,655,800——
2012-07-12$39.18$39.5711,575,000——
2012-07-11$41.00$41.417,111,700——
2012-07-10$41.20$41.618,047,400——
2012-07-09$41.56$41.975,675,600——
2012-07-06$42.39$42.817,079,200——
2012-07-05$43.57$44.008,067,000——
2012-07-03$43.18$43.612,299,700——
2012-07-02$42.97$43.407,601,100——
2012-06-29$43.49$43.927,693,900——
2012-06-28$42.29$42.716,661,200——
2012-06-27$42.87$43.308,340,400——
2012-06-26$42.99$43.427,025,700——
2012-06-25$42.90$43.338,012,600——
2012-06-22$44.66$45.106,604,700——
2012-06-21$44.75$45.207,033,500——
2012-06-20$46.00$46.466,327,800——
2012-06-19$46.28$46.748,094,900——
2012-06-18$45.11$45.568,893,200——
2012-06-15$45.18$45.387,019,400——
2012-06-14$45.69$45.8910,264,200——
2012-06-13$45.25$45.457,274,500——
2012-06-12$45.72$45.928,063,700——
2012-06-11$44.98$45.188,062,800——
2012-06-08$46.13$46.339,466,400——
2012-06-07$45.69$45.8915,034,900——
2012-06-06$46.10$46.3012,265,900——
2012-06-05$45.03$45.2314,819,800——
2012-06-04$42.69$42.8818,968,100——
2012-06-01$42.97$43.1620,700,600——
2012-05-31$46.18$46.3820,142,600——
2012-05-30$47.58$47.798,880,400——
2012-05-29$49.03$49.249,312,100——
2012-05-25$47.92$48.135,655,100——
2012-05-24$47.92$48.137,184,700——
2012-05-23$48.17$48.3810,972,000——
2012-05-22$47.86$48.0712,276,800——
2012-05-21$48.17$48.3814,409,900——
2012-05-18$46.38$46.5813,747,600——
2012-05-17$47.15$47.3610,224,800——
2012-05-16$48.47$48.689,508,800——
2012-05-15$48.80$49.0111,297,800——
2012-05-14$49.30$49.5213,696,800——
2012-05-11$51.68$51.918,289,300——
2012-05-10$51.74$51.9710,266,100——
2012-05-09$51.45$51.6712,175,200——
2012-05-08$52.42$52.6513,282,700——
2012-05-07$53.35$53.588,178,100——
2012-05-04$54.13$54.379,494,300——
2012-05-03$54.55$54.7910,862,100——
2012-05-02$55.89$56.138,496,100——
2012-05-01$55.78$56.027,603,900——
2012-04-30$55.49$55.738,708,800——
2012-04-27$55.87$56.1114,480,200——
2012-04-26$56.97$57.2222,416,300——
2012-04-25$58.78$59.0412,465,200——
2012-04-24$56.40$56.657,458,500——
2012-04-23$56.88$57.139,633,900——
2012-04-20$57.91$58.166,896,600——
2012-04-19$58.36$58.6111,607,500——
2012-04-18$59.63$59.898,405,100——
2012-04-17$59.02$59.2813,506,200——
2012-04-16$58.91$59.178,825,100——
2012-04-13$60.76$61.039,016,400——
2012-04-12$61.05$61.3214,169,700——
2012-04-11$60.49$60.7516,184,800——
2012-04-10$58.40$58.6619,156,000——
2012-04-09$60.62$60.8816,909,200——
2012-04-05$58.76$59.028,566,200——
2012-04-04$57.17$57.429,013,100——
2012-04-03$58.69$58.956,639,100——
2012-04-02$58.02$58.277,301,000——
2012-03-30$57.57$57.828,091,100——
2012-03-29$57.29$57.548,697,000——
2012-03-28$58.03$58.289,308,000——
2012-03-27$58.75$59.017,217,600——
2012-03-26$58.83$59.098,149,300——
2012-03-23$57.53$57.785,191,900——
2012-03-22$57.58$57.8311,860,400——
2012-03-21$57.30$57.559,513,700——
2012-03-20$57.28$57.5312,530,300——
2012-03-19$59.12$59.3813,854,900——
2012-03-16$56.60$56.856,551,000——
2012-03-15$57.51$57.5110,006,600——
2012-03-14$55.96$55.969,059,700——
2012-03-13$56.16$56.1611,874,100——
2012-03-12$54.43$54.437,338,900——
2012-03-09$54.83$54.835,877,400——
2012-03-08$55.29$55.297,013,300——
2012-03-07$54.03$54.038,690,200——
2012-03-06$53.08$53.0811,492,400——
2012-03-05$54.80$54.8010,149,700——
2012-03-02$56.38$56.3816,200,300——
2012-03-01$56.82$56.829,256,300——
2012-02-29$55.61$55.6113,005,700——
2012-02-28$54.92$54.9211,029,300——
2012-02-27$53.04$53.046,590,800——
2012-02-24$53.35$53.356,292,800——
2012-02-23$53.33$53.336,946,700——
2012-02-22$53.53$53.536,966,900——
2012-02-21$53.27$53.279,477,300——
2012-02-17$52.79$52.797,987,600——
2012-02-16$53.26$53.269,505,800——
2012-02-15$51.98$51.989,999,500——
2012-02-14$51.75$51.756,712,800——
2012-02-13$51.27$51.278,865,300——
2012-02-10$51.59$51.599,079,800——
2012-02-09$52.55$52.5510,530,000——
2012-02-08$52.07$52.077,612,100——
2012-02-07$51.06$51.067,765,400——
2012-02-06$51.48$51.489,106,800——
2012-02-03$51.91$51.9120,256,100——
2012-02-02$51.07$51.0722,441,200——
2012-02-01$50.18$50.1814,391,600——
2012-01-31$49.11$49.119,047,500——
2012-01-30$49.29$49.2911,143,500——
2012-01-27$49.52$49.528,924,700——
2012-01-26$48.97$48.9715,664,000——
2012-01-25$49.74$49.7413,934,400——
2012-01-24$47.92$47.9210,327,000——
2012-01-23$47.90$47.9014,165,500——
2012-01-20$46.46$46.466,850,500——
2012-01-19$46.85$46.8511,097,500——
2012-01-18$46.83$46.8310,698,000——
2012-01-17$46.36$46.3610,709,500——
2012-01-13$46.05$46.0512,920,600——
2012-01-12$45.23$45.2315,006,500——
2012-01-11$44.85$44.859,261,900——
2012-01-10$43.79$43.7910,500,000——
2012-01-09$42.24$42.246,918,000——
2012-01-06$42.17$42.1711,967,300——
2012-01-05$43.09$43.099,257,500——
2012-01-04$43.76$43.766,569,200——
2012-01-03$44.49$44.4910,686,500——