NYSE:LZB | Historical Stock Price | LA-Z-BOY 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
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

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

$0.39$1.18$3.62$11.11$34.04$104.321973-02-212026-08-27

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$31.00$54.34367,400——
2013-12-30$30.74$53.88333,300——
2013-12-27$30.34$53.18346,600——
2013-12-26$30.71$53.83311,600——
2013-12-24$30.58$53.60158,400——
2013-12-23$31.03$54.39324,600——
2013-12-20$30.15$52.85841,100——
2013-12-19$29.68$52.02265,000——
2013-12-18$30.00$52.58494,100——
2013-12-17$29.39$51.51394,100——
2013-12-16$29.93$52.46480,100——
2013-12-13$29.15$51.09376,700——
2013-12-12$29.10$51.01393,800——
2013-12-11$28.83$50.53553,600——
2013-12-10$29.43$51.58490,000——
2013-12-09$29.47$51.65271,400——
2013-12-06$29.11$51.02314,900——
2013-12-05$28.79$50.46178,800——
2013-12-04$28.45$49.87437,200——
2013-12-03$29.00$50.83296,700——
2013-12-02$28.99$50.81349,700——
2013-11-29$29.26$51.29171,600——
2013-11-27$29.56$51.81401,900——
2013-11-26$29.35$51.44630,600——
2013-11-25$28.58$49.99393,400——
2013-11-22$28.57$49.97411,800——
2013-11-21$28.35$49.59803,400——
2013-11-20$26.82$46.912,180,700——
2013-11-19$24.42$42.71513,300——
2013-11-18$24.36$42.61376,000——
2013-11-15$24.77$43.32251,800——
2013-11-14$24.22$42.36172,700——
2013-11-13$24.33$42.56206,800——
2013-11-12$23.67$41.40205,400——
2013-11-11$23.47$41.05341,900——
2013-11-08$23.68$41.42347,600——
2013-11-07$23.16$40.51317,900——
2013-11-06$23.60$41.28202,700——
2013-11-05$23.63$41.33172,400——
2013-11-04$23.74$41.52217,100——
2013-11-01$23.13$40.46403,000——
2013-10-31$23.08$40.37335,800——
2013-10-30$23.20$40.58147,700——
2013-10-29$23.41$40.95225,200——
2013-10-28$23.24$40.65226,200——
2013-10-25$23.35$40.84296,900——
2013-10-24$23.57$41.23404,100——
2013-10-23$23.22$40.61247,400——
2013-10-22$23.07$40.35307,700——
2013-10-21$22.33$39.06400,200——
2013-10-18$22.51$39.37375,200——
2013-10-17$22.00$38.48555,600——
2013-10-16$22.00$38.48391,100——
2013-10-15$21.88$38.27365,100——
2013-10-14$22.35$39.09227,600——
2013-10-11$22.40$39.18312,200——
2013-10-10$21.92$38.34212,900——
2013-10-09$21.59$37.76593,900——
2013-10-08$21.38$37.40488,800——
2013-10-07$22.31$39.02367,000——
2013-10-04$22.83$39.93233,300——
2013-10-03$22.81$39.90289,000——
2013-10-02$22.94$40.12349,900——
2013-10-01$22.91$40.07336,600——
2013-09-30$22.71$39.72273,600——
2013-09-27$22.64$39.60214,600——
2013-09-26$22.72$39.74243,300——
2013-09-25$22.75$39.79435,200——
2013-09-24$22.74$39.77379,400——
2013-09-23$22.72$39.74351,600——
2013-09-20$23.00$40.231,100,900——
2013-09-19$23.48$41.07436,400——
2013-09-18$23.72$41.49408,000——
2013-09-17$23.20$40.58351,800——
2013-09-16$22.78$39.84364,700——
2013-09-13$22.50$39.35366,100——
2013-09-12$22.43$39.23331,300——
2013-09-11$22.88$40.02396,400——
2013-09-10$22.91$40.07582,800——
2013-09-09$22.64$39.60406,600——
2013-09-06$21.71$37.97279,600——
2013-09-05$21.64$37.85319,600——
2013-09-04$21.40$37.43327,600——
2013-09-03$21.20$37.08503,700——
2013-08-30$21.26$37.19398,700——
2013-08-29$21.90$38.30410,200——
2013-08-28$21.78$38.10460,900——
2013-08-27$21.78$38.03618,900——
2013-08-26$22.09$38.57369,600——
2013-08-23$22.04$38.48617,400——
2013-08-22$22.19$38.74565,600——
2013-08-21$21.98$38.371,027,400——
2013-08-20$21.24$37.08655,400——
2013-08-19$20.43$35.67382,200——
2013-08-16$20.78$36.28317,000——
2013-08-15$20.84$36.38544,500——
2013-08-14$21.71$37.90296,900——
2013-08-13$22.14$38.65306,900——
2013-08-12$22.40$39.11276,100——
2013-08-09$21.87$38.18832,400——
2013-08-08$22.08$38.55326,500——
2013-08-07$21.36$37.29283,100——
2013-08-06$21.42$37.40283,400——
2013-08-05$21.65$37.80319,200——
2013-08-02$21.63$37.76326,000——
2013-08-01$21.33$37.24352,200——
2013-07-31$20.73$36.19278,700——
2013-07-30$20.77$36.26274,200——
2013-07-29$20.48$35.76234,200——
2013-07-26$20.34$35.51402,300——
2013-07-25$20.33$35.49400,100——
2013-07-24$20.56$35.90321,400——
2013-07-23$21.00$36.66287,900——
2013-07-22$21.19$36.99289,600——
2013-07-19$21.47$37.48336,100——
2013-07-18$21.58$37.68273,800——
2013-07-17$21.58$37.68361,200——
2013-07-16$21.57$37.66321,400——
2013-07-15$21.94$38.30309,300——
2013-07-12$22.08$38.55429,400——
2013-07-11$21.97$38.36553,200——
2013-07-10$21.25$37.10332,700——
2013-07-09$21.01$36.68380,800——
2013-07-08$20.43$35.67206,500——
2013-07-05$20.56$35.90200,600——
2013-07-03$20.60$35.96350,400——
2013-07-02$20.13$35.14299,300——
2013-07-01$20.53$35.84361,300——
2013-06-28$20.27$35.39479,200——
2013-06-27$20.28$35.41414,900——
2013-06-26$19.53$34.10536,600——
2013-06-25$19.44$33.94636,200——
2013-06-24$18.53$32.35651,200——
2013-06-21$18.66$32.581,586,200——
2013-06-20$19.34$33.771,009,100——
2013-06-19$19.77$34.521,661,000——
2013-06-18$20.28$35.411,610,500——
2013-06-17$19.06$33.28346,800——
2013-06-14$18.84$32.89226,700——
2013-06-13$19.03$33.22223,100——
2013-06-12$18.29$31.93322,000——
2013-06-11$18.09$31.58291,500——
2013-06-10$18.43$32.18184,600——
2013-06-07$18.25$31.86216,700——
2013-06-06$18.34$32.02190,500——
2013-06-05$18.09$31.58188,300——
2013-06-04$18.13$31.65219,100——
2013-06-03$18.50$32.30304,000——
2013-05-31$18.47$32.25242,900——
2013-05-30$18.88$32.96156,400——
2013-05-29$18.64$32.54234,000——
2013-05-28$19.12$33.38263,000——
2013-05-24$18.98$33.07161,100——
2013-05-23$18.73$32.63173,400——
2013-05-22$18.62$32.44225,600——
2013-05-21$19.19$33.43228,700——
2013-05-20$19.25$33.54190,200——
2013-05-17$19.34$33.69253,000——
2013-05-16$18.91$32.94137,200——
2013-05-15$19.27$33.57228,500——
2013-05-14$19.20$33.45210,600——
2013-05-13$19.00$33.10152,800——
2013-05-10$19.02$33.14238,500——
2013-05-09$18.63$32.46142,300——
2013-05-08$18.57$32.35230,100——
2013-05-07$18.50$32.23183,300——
2013-05-06$18.24$31.78228,200——
2013-05-03$18.29$31.86259,100——
2013-05-02$17.91$31.20305,400——
2013-05-01$17.53$30.54370,000——
2013-04-30$18.06$31.46349,900——
2013-04-29$17.84$31.08176,500——
2013-04-26$17.69$30.82176,500——
2013-04-25$17.88$31.15219,200——
2013-04-24$17.75$30.92294,400——
2013-04-23$17.84$31.08281,200——
2013-04-22$17.36$30.24217,000——
2013-04-19$17.41$30.33260,300——
2013-04-18$16.96$29.55237,100——
2013-04-17$17.20$29.97336,400——
2013-04-16$17.64$30.73329,100——
2013-04-15$17.61$30.68401,900——
2013-04-12$18.58$32.37226,700——
2013-04-11$18.76$32.68257,900——
2013-04-10$18.59$32.39188,600——
2013-04-09$18.13$31.59209,900——
2013-04-08$18.20$31.71195,800——
2013-04-05$17.68$30.80310,000——
2013-04-04$17.63$30.71310,700——
2013-04-03$17.47$30.44346,000——
2013-04-02$18.42$32.09205,400——
2013-04-01$18.59$32.39318,000——
2013-03-28$18.87$32.88222,500——
2013-03-27$18.97$33.05279,400——
2013-03-26$18.89$32.91180,000——
2013-03-25$18.88$32.89251,300——
2013-03-22$18.94$33.00266,100——
2013-03-21$18.41$32.07799,400——
2013-03-20$19.13$33.33444,600——
2013-03-19$19.13$33.33204,200——
2013-03-18$19.08$33.24187,300——
2013-03-15$19.05$33.191,448,400——
2013-03-14$18.76$32.68287,600——
2013-03-13$18.88$32.89234,900——
2013-03-12$18.79$32.74354,800——
2013-03-11$18.66$32.51489,100——
2013-03-08$18.80$32.75521,500——
2013-03-07$18.55$32.32455,600——
2013-03-06$18.38$32.02353,700——
2013-03-05$18.58$32.37268,300——
2013-03-04$18.43$32.11275,100——
2013-03-01$18.34$31.95280,800——
2013-02-28$18.32$31.92485,700——
2013-02-27$18.07$31.48261,800——
2013-02-26$17.69$30.75261,900——
2013-02-25$17.17$29.85499,600——
2013-02-22$17.93$31.17421,800——
2013-02-21$17.82$30.98594,700——
2013-02-20$17.23$29.952,393,400——
2013-02-19$15.46$26.87468,100——
2013-02-15$15.42$26.80448,000——
2013-02-14$15.15$26.33266,100——
2013-02-13$15.24$26.49335,900——
2013-02-12$15.42$26.80386,100——
2013-02-11$15.22$26.46212,000——
2013-02-08$15.28$26.56151,800——
2013-02-07$15.34$26.66262,700——
2013-02-06$15.71$27.31243,800——
2013-02-05$15.94$27.71281,500——
2013-02-04$15.81$27.48420,000——
2013-02-01$16.16$28.09388,400——
2013-01-31$15.64$27.19293,200——
2013-01-30$15.58$27.08310,300——
2013-01-29$15.83$27.52291,600——
2013-01-28$15.77$27.41294,300——
2013-01-25$15.74$27.36433,700——
2013-01-24$15.49$26.93324,200——
2013-01-23$15.40$26.77317,600——
2013-01-22$15.28$26.56573,000——
2013-01-18$15.27$26.54363,200——
2013-01-17$15.28$26.56552,600——
2013-01-16$15.20$26.42254,400——
2013-01-15$15.22$26.46159,700——
2013-01-14$15.21$26.44334,600——
2013-01-11$15.11$26.26336,200——
2013-01-10$15.03$26.13350,800——
2013-01-09$14.87$25.85387,900——
2013-01-08$15.03$26.13495,000——
2013-01-07$15.45$26.86538,400——
2013-01-04$15.27$26.54412,500——
2013-01-03$14.77$25.67379,100——
2013-01-02$15.01$26.09620,900——