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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.18$44.54667,900——
2020-12-30$28.87$44.06611,300——
2020-12-29$28.88$43.65519,000——
2020-12-28$29.61$44.76636,500——
2020-12-24$29.51$44.60259,000——
2020-12-23$29.28$44.26633,400——
2020-12-22$29.34$44.35521,800——
2020-12-21$29.38$44.41952,200——
2020-12-18$29.60$44.742,647,200——
2020-12-17$30.94$46.771,271,000——
2020-12-16$30.98$46.831,179,700——
2020-12-15$31.59$47.751,384,700——
2020-12-14$30.79$46.541,669,900——
2020-12-11$31.14$47.07770,100——
2020-12-10$31.51$47.631,256,000——
2020-12-09$31.83$48.112,102,500——
2020-12-08$31.35$47.392,591,900——
2020-12-07$31.91$48.231,003,100——
2020-12-04$32.46$49.061,486,000——
2020-12-03$31.39$47.45898,400——
2020-12-02$31.32$47.34800,000——
2020-12-01$31.48$47.58769,300——
2020-11-30$30.97$46.811,569,600——
2020-11-27$31.93$48.26579,100——
2020-11-25$32.37$48.931,076,200——
2020-11-24$33.30$50.331,781,200——
2020-11-23$32.76$49.521,635,500——
2020-11-20$32.31$48.841,213,400——
2020-11-19$31.88$48.191,290,900——
2020-11-18$31.42$47.491,030,100——
2020-11-17$32.66$49.37957,100——
2020-11-16$32.08$48.492,004,800——
2020-11-13$30.49$46.091,381,900——
2020-11-12$29.33$44.331,912,200——
2020-11-11$30.07$45.451,870,900——
2020-11-10$29.81$45.064,344,800——
2020-11-09$28.29$42.764,114,600——
2020-11-06$25.36$38.331,711,000——
2020-11-05$26.14$39.511,789,000——
2020-11-04$25.86$39.093,579,800——
2020-11-03$25.47$38.501,703,800——
2020-11-02$24.51$37.051,213,400——
2020-10-30$23.60$35.671,375,300——
2020-10-29$23.49$35.511,169,000——
2020-10-28$23.25$35.141,605,700——
2020-10-27$24.00$36.281,544,000——
2020-10-26$24.66$37.271,241,800——
2020-10-23$25.20$38.091,549,600——
2020-10-22$24.92$37.675,199,300——
2020-10-21$24.37$36.842,225,300——
2020-10-20$24.50$37.031,011,700——
2020-10-19$24.22$36.612,231,400——
2020-10-16$24.32$36.761,087,000——
2020-10-15$24.89$37.62476,400——
2020-10-14$24.79$37.47612,500——
2020-10-13$24.93$37.681,034,300——
2020-10-12$25.80$39.001,514,000——
2020-10-09$25.66$38.79895,500——
2020-10-08$26.24$39.66982,400——
2020-10-07$25.99$39.28883,500——
2020-10-06$26.33$39.801,247,300——
2020-10-05$26.43$39.951,447,300——
2020-10-02$26.43$39.951,487,300——
2020-10-01$25.72$38.881,332,000——
2020-09-30$25.10$37.941,723,700——
2020-09-29$24.92$37.671,696,900——
2020-09-28$25.47$38.071,360,600——
2020-09-25$24.59$36.762,599,100——
2020-09-24$24.03$35.921,334,600——
2020-09-23$24.10$36.031,927,300——
2020-09-22$25.32$37.851,784,000——
2020-09-21$25.18$37.641,990,500——
2020-09-18$25.74$38.483,143,600——
2020-09-17$26.74$39.972,271,700——
2020-09-16$27.52$41.144,723,100——
2020-09-15$27.04$40.421,769,700——
2020-09-14$26.96$40.301,786,800——
2020-09-11$26.74$39.971,682,700——
2020-09-10$27.00$40.361,383,700——
2020-09-09$27.10$40.51939,100——
2020-09-08$27.23$40.711,027,600——
2020-09-04$27.82$41.59601,000——
2020-09-03$27.98$41.83822,300——
2020-09-02$27.47$41.061,368,500——
2020-09-01$27.47$41.06693,300——
2020-08-31$27.92$41.74983,000——
2020-08-28$28.18$42.13795,100——
2020-08-27$28.36$42.40950,000——
2020-08-26$27.75$41.48672,900——
2020-08-25$28.27$42.26820,200——
2020-08-24$28.34$42.37738,000——
2020-08-21$27.70$41.412,909,500——
2020-08-20$27.98$41.83690,300——
2020-08-19$27.94$41.771,243,600——
2020-08-18$28.30$42.311,070,100——
2020-08-17$28.52$42.63632,600——
2020-08-14$28.86$43.14694,100——
2020-08-13$28.95$43.28901,600——
2020-08-12$29.47$44.051,009,700——
2020-08-11$29.85$44.621,028,900——
2020-08-10$29.81$44.561,091,800——
2020-08-07$28.94$43.262,009,300——
2020-08-06$29.18$43.621,402,100——
2020-08-05$28.70$42.901,307,000——
2020-08-04$29.20$43.651,237,200——
2020-08-03$28.79$43.041,090,800——
2020-07-31$29.14$43.561,375,200——
2020-07-30$28.98$43.321,232,900——
2020-07-29$29.39$43.931,008,100——
2020-07-28$29.44$44.01939,100——
2020-07-27$28.76$42.991,225,300——
2020-07-24$28.67$42.86832,100——
2020-07-23$29.12$43.53696,500——
2020-07-22$29.26$43.741,038,700——
2020-07-21$28.96$43.29841,700——
2020-07-20$28.79$43.041,285,400——
2020-07-17$29.73$44.44584,500——
2020-07-16$29.60$44.25947,600——
2020-07-15$30.21$45.16943,200——
2020-07-14$29.86$44.641,022,500——
2020-07-13$30.00$44.85736,800——
2020-07-10$29.96$44.79878,300——
2020-07-09$29.58$44.221,749,300——
2020-07-08$29.48$44.07612,200——
2020-07-07$29.85$44.62587,100——
2020-07-06$31.21$46.66831,800——
2020-07-02$31.28$46.76830,300——
2020-07-01$30.91$46.211,054,200——
2020-06-30$30.66$45.831,373,000——
2020-06-29$30.63$45.79918,100——
2020-06-26$30.19$44.711,968,700——
2020-06-25$30.76$45.562,272,600——
2020-06-24$29.65$43.911,102,000——
2020-06-23$30.69$45.45762,000——
2020-06-22$30.50$45.171,064,400——
2020-06-19$30.23$44.773,806,300——
2020-06-18$30.82$45.651,084,800——
2020-06-17$31.26$46.30854,600——
2020-06-16$32.32$47.871,084,800——
2020-06-15$31.14$46.121,217,300——
2020-06-12$31.07$46.02897,400——
2020-06-11$30.01$44.451,146,500——
2020-06-10$31.80$47.101,173,500——
2020-06-09$33.64$49.82953,200——
2020-06-08$34.94$51.751,904,000——
2020-06-05$33.31$49.331,315,000——
2020-06-04$32.21$47.70874,000——
2020-06-03$32.54$48.191,016,600——
2020-06-02$30.72$45.50998,200——
2020-06-01$30.33$44.92979,500——
2020-05-29$29.36$43.481,704,100——
2020-05-28$30.20$44.732,706,800——
2020-05-27$30.31$44.891,689,500——
2020-05-26$29.94$44.34909,100——
2020-05-22$27.72$41.051,226,000——
2020-05-21$28.24$41.822,208,100——
2020-05-20$28.06$41.561,221,000——
2020-05-19$27.57$40.831,217,800——
2020-05-18$27.99$41.453,568,300——
2020-05-15$25.34$37.532,249,200——
2020-05-14$26.41$39.111,544,300——
2020-05-13$26.58$39.371,437,200——
2020-05-12$28.12$41.651,767,100——
2020-05-11$29.84$44.191,795,800——
2020-05-08$29.52$43.721,421,800——
2020-05-07$28.56$42.302,133,300——
2020-05-06$27.75$41.101,755,200——
2020-05-05$28.21$41.78929,100——
2020-05-04$28.55$42.281,530,200——
2020-05-01$29.42$43.571,521,600——
2020-04-30$30.49$45.161,056,400——
2020-04-29$31.00$45.91568,000——
2020-04-28$30.18$44.701,173,500——
2020-04-27$29.69$43.971,117,800——
2020-04-24$29.50$43.692,720,400——
2020-04-23$29.54$43.751,100,600——
2020-04-22$29.46$43.632,295,300——
2020-04-21$28.78$42.622,221,700——
2020-04-20$29.50$43.691,016,200——
2020-04-17$30.87$45.721,047,200——
2020-04-16$30.16$44.671,706,500——
2020-04-15$30.56$45.261,504,900——
2020-04-14$33.14$49.08636,200——
2020-04-13$31.88$47.22852,000——
2020-04-09$33.22$49.201,193,400——
2020-04-08$31.67$46.90975,800——
2020-04-07$30.04$44.492,440,000——
2020-04-06$28.62$42.391,606,800——
2020-04-03$27.60$40.883,052,900——
2020-04-02$27.92$41.351,488,500——
2020-04-01$27.80$41.171,290,600——
2020-03-31$30.51$45.191,523,700——
2020-03-30$30.26$44.821,096,900——
2020-03-27$30.27$44.421,175,200——
2020-03-26$29.72$43.611,767,800——
2020-03-25$28.73$42.161,353,500——
2020-03-24$26.93$39.521,540,800——
2020-03-23$24.56$36.041,446,900——
2020-03-20$25.53$37.461,758,800——
2020-03-19$27.30$40.061,970,800——
2020-03-18$26.32$38.621,716,500——
2020-03-17$29.47$43.242,149,300——
2020-03-16$28.49$41.802,201,300——
2020-03-13$34.91$51.221,788,500——
2020-03-12$31.00$45.491,653,900——
2020-03-11$34.05$49.961,562,100——
2020-03-10$36.79$53.982,822,600——
2020-03-09$35.49$52.081,397,400——
2020-03-06$38.76$56.87901,200——
2020-03-05$39.66$58.19839,400——
2020-03-04$41.14$60.371,110,400——
2020-03-03$39.28$57.641,172,000——
2020-03-02$39.21$57.531,305,900——
2020-02-28$38.18$56.021,850,800——
2020-02-27$39.19$57.50850,600——
2020-02-26$41.53$60.94987,300——
2020-02-25$42.57$62.461,171,400——
2020-02-24$43.72$64.15698,200——
2020-02-21$44.52$65.33781,100——
2020-02-20$44.86$65.82751,300——
2020-02-19$44.42$65.18918,000——
2020-02-18$45.27$66.43978,400——
2020-02-14$45.32$66.501,490,600——
2020-02-13$44.42$65.18718,700——
2020-02-12$43.80$64.271,526,500——
2020-02-11$43.89$64.401,236,700——
2020-02-10$43.50$63.831,237,200——
2020-02-07$42.80$62.80934,700——
2020-02-06$42.44$62.271,207,300——
2020-02-05$42.50$62.361,954,600——
2020-02-04$42.19$61.912,572,900——
2020-02-03$41.57$61.00964,200——
2020-01-31$41.50$60.89802,700——
2020-01-30$42.16$61.862,534,800——
2020-01-29$41.65$61.111,681,300——
2020-01-28$41.29$60.591,592,500——
2020-01-27$41.76$61.282,061,700——
2020-01-24$42.38$62.19955,300——
2020-01-23$42.75$62.73912,400——
2020-01-22$42.04$61.69886,900——
2020-01-21$42.46$62.301,001,200——
2020-01-17$42.28$62.042,360,700——
2020-01-16$42.38$62.191,059,000——
2020-01-15$41.83$61.381,358,500——
2020-01-14$42.00$61.632,726,900——
2020-01-13$42.16$61.862,041,000——
2020-01-10$41.75$61.261,204,400——
2020-01-09$41.83$61.381,482,200——
2020-01-08$42.25$61.991,181,700——
2020-01-07$42.82$62.831,123,800——
2020-01-06$44.15$64.78483,800——
2020-01-03$43.91$64.43749,100——
2020-01-02$43.50$63.83628,900——