NYSE:DEI | Historical Stock Price | Douglas Emmett 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
2006-10-25 to 2026-09-04
Data captured

Stock Price Chart

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

$6.37$10.29$16.61$26.80$43.26$69.822006-10-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$43.90$64.42755,100——
2019-12-30$43.63$64.02469,400——
2019-12-27$43.80$63.86400,200——
2019-12-26$43.59$63.55473,900——
2019-12-24$43.16$62.93172,300——
2019-12-23$43.15$62.91478,800——
2019-12-20$43.32$63.161,847,900——
2019-12-19$43.31$63.141,127,700——
2019-12-18$42.50$61.961,023,600——
2019-12-17$42.33$61.711,960,400——
2019-12-16$42.72$62.281,778,200——
2019-12-13$42.39$61.802,127,700——
2019-12-12$43.15$62.91719,700——
2019-12-11$43.93$64.05664,400——
2019-12-10$44.65$65.10752,600——
2019-12-09$44.80$65.32810,700——
2019-12-06$44.62$65.051,033,900——
2019-12-05$44.14$64.35371,500——
2019-12-04$44.01$64.16606,500——
2019-12-03$43.91$64.02740,600——
2019-12-02$43.28$63.10678,900——
2019-11-29$44.07$64.25300,400——
2019-11-27$44.24$64.50450,500——
2019-11-26$43.90$64.001,135,200——
2019-11-25$43.72$63.74526,400——
2019-11-22$43.64$63.62672,900——
2019-11-21$43.20$62.98502,900——
2019-11-20$44.20$64.44649,200——
2019-11-19$44.48$64.85576,700——
2019-11-18$44.29$64.57556,200——
2019-11-15$43.88$63.97779,800——
2019-11-14$43.83$63.90643,900——
2019-11-13$43.13$62.88592,800——
2019-11-12$42.71$62.27678,800——
2019-11-11$43.20$62.981,079,400——
2019-11-08$43.24$63.04489,800——
2019-11-07$43.20$62.981,022,700——
2019-11-06$43.22$63.01781,200——
2019-11-05$43.31$63.141,076,900——
2019-11-04$43.74$63.77631,000——
2019-11-01$43.53$63.46549,700——
2019-10-31$43.32$63.16645,900——
2019-10-30$43.65$63.64499,200——
2019-10-29$42.97$62.65514,900——
2019-10-28$42.79$62.39380,200——
2019-10-25$42.79$62.39503,500——
2019-10-24$43.01$62.71581,000——
2019-10-23$42.97$62.65465,000——
2019-10-22$42.60$62.11448,500——
2019-10-21$42.69$62.24487,800——
2019-10-18$42.56$62.05508,800——
2019-10-17$42.62$62.14506,600——
2019-10-16$42.37$61.77550,900——
2019-10-15$42.16$61.47615,300——
2019-10-14$42.02$61.26292,300——
2019-10-11$42.37$61.77663,100——
2019-10-10$42.19$61.51698,600——
2019-10-09$42.29$61.66411,200——
2019-10-08$42.18$61.50780,700——
2019-10-07$42.71$62.27823,100——
2019-10-04$43.01$62.71722,500——
2019-10-03$42.75$62.33822,500——
2019-10-02$42.47$61.92753,800——
2019-10-01$42.50$61.96878,400——
2019-09-30$42.83$62.44842,000——
2019-09-27$42.49$61.95684,900——
2019-09-26$42.86$62.11877,100——
2019-09-25$42.35$61.371,253,400——
2019-09-24$41.93$60.76725,100——
2019-09-23$42.27$61.25755,600——
2019-09-20$42.30$61.302,301,100——
2019-09-19$41.85$60.641,487,300——
2019-09-18$41.90$60.721,012,600——
2019-09-17$42.00$60.861,054,300——
2019-09-16$42.01$60.881,676,000——
2019-09-13$42.01$60.881,129,300——
2019-09-12$42.80$62.02508,100——
2019-09-11$42.53$61.63501,700——
2019-09-10$42.25$61.22566,600——
2019-09-09$42.07$60.96849,200——
2019-09-06$42.35$61.37541,700——
2019-09-05$41.96$60.80917,300——
2019-09-04$42.28$61.27785,600——
2019-09-03$42.07$60.96452,700——
2019-08-30$42.20$61.15454,000——
2019-08-29$41.96$60.80380,700——
2019-08-28$41.31$59.86299,700——
2019-08-27$41.22$59.73732,100——
2019-08-26$41.60$60.28514,500——
2019-08-23$41.56$60.221,043,100——
2019-08-22$42.13$61.05299,700——
2019-08-21$41.98$60.83555,100——
2019-08-20$42.01$60.88653,700——
2019-08-19$42.32$61.33619,400——
2019-08-16$41.93$60.76765,100——
2019-08-15$41.24$59.76854,200——
2019-08-14$40.78$59.091,165,400——
2019-08-13$41.06$59.50539,400——
2019-08-12$40.60$58.83380,400——
2019-08-09$40.88$59.24594,700——
2019-08-08$41.29$59.83851,700——
2019-08-07$40.48$58.66918,600——
2019-08-06$40.35$58.47905,600——
2019-08-05$39.65$57.46913,700——
2019-08-02$40.41$58.56755,600——
2019-08-01$40.25$58.33902,900——
2019-07-31$40.82$59.15968,700——
2019-07-30$41.12$59.59580,700——
2019-07-29$40.97$59.37914,200——
2019-07-26$41.32$59.88858,800——
2019-07-25$40.69$58.96606,300——
2019-07-24$40.58$58.801,216,600——
2019-07-23$40.30$58.40725,700——
2019-07-22$39.74$57.59488,800——
2019-07-19$39.75$57.60455,900——
2019-07-18$40.53$58.73642,600——
2019-07-17$40.04$58.02385,300——
2019-07-16$40.34$58.46508,200——
2019-07-15$40.55$58.76339,400——
2019-07-12$40.61$58.85431,300——
2019-07-11$40.68$58.951,017,000——
2019-07-10$41.33$59.89572,100——
2019-07-09$41.11$59.57464,800——
2019-07-08$40.94$59.33819,800——
2019-07-05$40.82$59.15437,800——
2019-07-03$40.84$59.18231,700——
2019-07-02$40.45$58.62667,600——
2019-07-01$39.84$57.73560,500——
2019-06-28$39.84$57.731,455,900——
2019-06-27$39.43$57.14882,300——
2019-06-26$38.99$56.12857,800——
2019-06-25$40.07$57.68565,700——
2019-06-24$40.64$58.50446,700——
2019-06-21$40.88$58.841,121,300——
2019-06-20$42.00$60.46855,700——
2019-06-19$41.80$60.17286,000——
2019-06-18$41.57$59.84415,600——
2019-06-17$41.85$60.24749,200——
2019-06-14$41.29$59.43669,200——
2019-06-13$41.56$59.82916,600——
2019-06-12$41.23$59.35639,600——
2019-06-11$40.88$58.84895,200——
2019-06-10$40.90$58.87544,200——
2019-06-07$41.23$59.35545,400——
2019-06-06$41.25$59.38739,800——
2019-06-05$41.11$59.18727,100——
2019-06-04$40.35$58.08793,700——
2019-06-03$40.13$57.76877,100——
2019-05-31$40.29$58.00981,400——
2019-05-30$40.15$57.79583,000——
2019-05-29$40.03$57.62898,900——
2019-05-28$40.58$58.41868,200——
2019-05-24$40.99$59.00499,500——
2019-05-23$40.81$58.74923,100——
2019-05-22$41.15$59.23411,200——
2019-05-21$41.13$59.201,280,500——
2019-05-20$40.99$59.00548,000——
2019-05-17$41.41$59.616,027,600——
2019-05-16$41.45$59.66499,800——
2019-05-15$41.27$59.41570,900——
2019-05-14$41.29$59.43490,200——
2019-05-13$41.07$59.12809,400——
2019-05-10$41.30$59.45749,400——
2019-05-09$40.64$58.50386,500——
2019-05-08$40.57$58.40484,800——
2019-05-07$40.52$58.33705,700——
2019-05-06$41.58$59.85662,600——
2019-05-03$41.57$59.84407,900——
2019-05-02$41.18$59.28624,900——
2019-05-01$41.33$59.49503,100——
2019-04-30$41.19$59.29804,200——
2019-04-29$40.65$58.51470,700——
2019-04-26$41.23$59.351,495,300——
2019-04-25$41.11$59.18411,900——
2019-04-24$41.33$59.49648,900——
2019-04-23$41.06$59.10715,200——
2019-04-22$40.48$58.271,209,800——
2019-04-18$40.75$58.661,079,200——
2019-04-17$40.02$57.61988,300——
2019-04-16$40.49$58.281,117,800——
2019-04-15$41.70$60.02624,200——
2019-04-12$41.74$60.08456,200——
2019-04-11$41.46$59.68535,100——
2019-04-10$41.42$59.62720,000——
2019-04-09$41.12$59.191,114,300——
2019-04-08$41.50$59.74897,300——
2019-04-05$41.51$59.75777,000——
2019-04-04$41.30$59.45818,000——
2019-04-03$41.11$59.18591,300——
2019-04-02$40.93$58.921,187,800——
2019-04-01$40.66$58.531,006,700——
2019-03-29$40.42$58.18836,300——
2019-03-28$40.62$58.47648,600——
2019-03-27$40.79$58.341,215,800——
2019-03-26$40.74$58.27781,700——
2019-03-25$40.23$57.54876,500——
2019-03-22$40.11$57.371,140,000——
2019-03-21$40.53$57.971,177,500——
2019-03-20$39.98$57.181,208,000——
2019-03-19$40.10$57.351,080,000——
2019-03-18$40.86$58.441,069,000——
2019-03-15$40.93$58.541,353,100——
2019-03-14$41.14$58.84884,900——
2019-03-13$41.10$58.782,396,300——
2019-03-12$40.57$58.031,771,800——
2019-03-11$39.91$57.08811,100——
2019-03-08$39.30$56.21942,500——
2019-03-07$39.15$55.991,464,400——
2019-03-06$38.79$55.48522,700——
2019-03-05$39.02$55.81485,700——
2019-03-04$38.89$55.62605,300——
2019-03-01$38.70$55.35696,800——
2019-02-28$38.60$55.21916,600——
2019-02-27$38.56$55.15672,900——
2019-02-26$38.80$55.49566,000——
2019-02-25$38.99$55.77778,400——
2019-02-22$39.04$55.84709,500——
2019-02-21$38.92$55.67553,600——
2019-02-20$38.71$55.37718,300——
2019-02-19$38.85$55.57660,300——
2019-02-15$38.60$55.211,006,700——
2019-02-14$38.31$54.79782,600——
2019-02-13$38.34$54.84804,500——
2019-02-12$38.17$54.591,140,600——
2019-02-11$38.41$54.941,085,000——
2019-02-08$38.48$55.04465,000——
2019-02-07$38.50$55.071,959,000——
2019-02-06$38.04$54.41923,400——
2019-02-05$38.49$55.05874,100——
2019-02-04$38.19$54.62915,100——
2019-02-01$37.72$53.95750,600——
2019-01-31$37.83$54.11669,600——
2019-01-30$37.67$53.88794,200——
2019-01-29$37.35$53.42424,600——
2019-01-28$37.05$52.99633,700——
2019-01-25$36.77$52.59481,300——
2019-01-24$36.20$51.78379,100——
2019-01-23$36.17$51.73443,000——
2019-01-22$36.23$51.82623,100——
2019-01-18$36.12$51.66519,900——
2019-01-17$36.10$51.63871,400——
2019-01-16$35.84$51.26584,700——
2019-01-15$35.53$50.82673,800——
2019-01-14$35.06$50.15688,800——
2019-01-11$35.26$50.43471,400——
2019-01-10$35.30$50.491,436,200——
2019-01-09$34.54$49.40967,000——
2019-01-08$34.23$48.961,131,400——
2019-01-07$33.50$47.911,418,700——
2019-01-04$33.40$47.77699,500——
2019-01-03$32.82$46.941,079,000——
2019-01-02$32.94$47.111,150,000——