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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$33.50$52.891,036,300——
2021-12-30$33.72$53.241,347,300——
2021-12-29$33.79$52.90582,500——
2021-12-28$33.63$52.65548,500——
2021-12-27$33.38$52.26851,100——
2021-12-23$33.20$51.98626,800——
2021-12-22$33.20$51.98747,100——
2021-12-21$33.29$52.12591,300——
2021-12-20$32.28$50.54778,100——
2021-12-17$33.01$51.682,682,700——
2021-12-16$32.79$51.34916,700——
2021-12-15$33.06$51.76752,300——
2021-12-14$32.79$51.341,007,700——
2021-12-13$33.00$51.671,421,800——
2021-12-10$33.37$52.25681,700——
2021-12-09$33.72$52.791,089,400——
2021-12-08$34.77$54.441,596,300——
2021-12-07$34.18$53.52755,900——
2021-12-06$34.08$53.36957,400——
2021-12-03$32.69$51.181,126,600——
2021-12-02$33.45$52.37928,900——
2021-12-01$31.69$49.62959,200——
2021-11-30$32.77$51.311,438,500——
2021-11-29$33.50$52.45891,100——
2021-11-26$33.54$52.51510,200——
2021-11-24$35.46$55.52761,800——
2021-11-23$35.39$55.41556,900——
2021-11-22$35.64$55.80376,100——
2021-11-19$35.49$55.57498,600——
2021-11-18$36.27$56.79681,300——
2021-11-17$35.98$56.33895,700——
2021-11-16$36.04$56.431,041,600——
2021-11-15$36.92$57.81596,000——
2021-11-12$36.25$56.76464,100——
2021-11-11$36.35$56.91563,700——
2021-11-10$36.07$56.47716,900——
2021-11-09$35.90$56.21688,400——
2021-11-08$35.59$55.72821,900——
2021-11-05$35.70$55.891,247,500——
2021-11-04$33.63$52.65599,600——
2021-11-03$34.40$53.86955,600——
2021-11-02$32.96$51.60868,700——
2021-11-01$33.51$52.47656,700——
2021-10-29$32.68$51.171,231,000——
2021-10-28$32.78$51.321,015,300——
2021-10-27$32.97$51.62989,900——
2021-10-26$33.97$53.19850,400——
2021-10-25$33.76$52.86786,400——
2021-10-22$33.69$52.75540,100——
2021-10-21$33.81$52.94857,800——
2021-10-20$34.11$53.41798,800——
2021-10-19$33.38$52.261,140,300——
2021-10-18$33.22$52.01588,100——
2021-10-15$33.66$52.70467,100——
2021-10-14$33.57$52.56567,100——
2021-10-13$33.56$52.54710,500——
2021-10-12$33.27$52.091,591,600——
2021-10-11$32.83$51.40740,100——
2021-10-08$32.26$50.511,593,800——
2021-10-07$32.29$50.562,102,100——
2021-10-06$32.20$50.421,096,900——
2021-10-05$31.84$49.85901,100——
2021-10-04$32.19$50.401,413,500——
2021-10-01$32.13$50.311,834,500——
2021-09-30$31.61$49.49817,100——
2021-09-29$32.38$50.70807,500——
2021-09-28$32.78$50.88821,700——
2021-09-27$32.81$50.931,241,900——
2021-09-24$32.44$50.361,276,900——
2021-09-23$32.80$50.921,620,100——
2021-09-22$32.43$50.341,240,300——
2021-09-21$32.03$49.72584,500——
2021-09-20$31.99$49.661,268,700——
2021-09-17$32.21$50.003,224,800——
2021-09-16$32.64$50.671,106,600——
2021-09-15$32.72$50.791,069,800——
2021-09-14$32.90$51.07768,900——
2021-09-13$33.23$51.581,005,800——
2021-09-10$32.47$50.401,823,900——
2021-09-09$32.98$51.201,329,000——
2021-09-08$33.61$52.17803,800——
2021-09-07$33.57$52.111,136,100——
2021-09-03$33.43$51.89776,000——
2021-09-02$33.46$51.94719,200——
2021-09-01$33.46$51.94844,600——
2021-08-31$33.01$51.24959,300——
2021-08-30$32.69$50.75851,200——
2021-08-27$32.90$51.07995,200——
2021-08-26$32.06$49.77535,100——
2021-08-25$32.21$50.00524,600——
2021-08-24$31.90$49.52492,300——
2021-08-23$31.90$49.52746,900——
2021-08-20$31.84$49.43581,100——
2021-08-19$31.96$49.61886,300——
2021-08-18$31.84$49.43991,800——
2021-08-17$32.14$49.89854,300——
2021-08-16$32.00$49.67542,700——
2021-08-13$32.10$49.83572,100——
2021-08-12$31.84$49.43528,800——
2021-08-11$32.15$49.91518,300——
2021-08-10$31.85$49.44773,300——
2021-08-09$32.51$50.47529,200——
2021-08-06$32.76$50.85866,800——
2021-08-05$32.81$50.931,048,600——
2021-08-04$31.66$49.151,144,500——
2021-08-03$32.36$50.23714,600——
2021-08-02$32.87$51.02402,500——
2021-07-30$33.40$51.85842,500——
2021-07-29$33.70$52.31418,500——
2021-07-28$33.62$52.19454,400——
2021-07-27$33.64$52.22445,800——
2021-07-26$33.65$52.24470,700——
2021-07-23$33.51$52.02660,300——
2021-07-22$33.48$51.97736,100——
2021-07-21$34.83$54.07732,900——
2021-07-20$34.30$53.24714,100——
2021-07-19$32.95$51.15657,100——
2021-07-16$34.04$52.84415,700——
2021-07-15$34.27$53.20369,200——
2021-07-14$34.26$53.18512,100——
2021-07-13$33.95$52.70430,600——
2021-07-12$34.71$53.88763,600——
2021-07-09$34.18$53.06495,900——
2021-07-08$33.22$51.57453,900——
2021-07-07$33.39$51.83553,700——
2021-07-06$33.63$52.20815,100——
2021-07-02$33.69$52.30668,600——
2021-07-01$33.74$52.371,037,500——
2021-06-30$33.62$52.191,040,200——
2021-06-29$33.64$52.222,340,400——
2021-06-28$34.01$52.361,471,600——
2021-06-25$35.31$54.361,145,900——
2021-06-24$34.94$53.79609,200——
2021-06-23$35.00$53.881,354,300——
2021-06-22$34.93$53.78783,900——
2021-06-21$35.68$54.93676,100——
2021-06-18$34.75$53.501,532,800——
2021-06-17$35.18$54.16562,600——
2021-06-16$35.43$54.55814,600——
2021-06-15$35.98$55.39945,400——
2021-06-14$36.69$56.491,964,800——
2021-06-11$36.26$55.821,661,200——
2021-06-10$36.62$56.381,017,500——
2021-06-09$36.16$55.671,332,400——
2021-06-08$36.51$56.21997,100——
2021-06-07$36.35$55.96865,300——
2021-06-04$35.93$55.32980,700——
2021-06-03$36.24$55.791,459,800——
2021-06-02$36.77$56.612,746,500——
2021-06-01$36.10$55.581,757,000——
2021-05-28$34.72$53.45955,400——
2021-05-27$34.29$52.791,383,300——
2021-05-26$34.73$53.471,002,400——
2021-05-25$34.63$53.311,228,900——
2021-05-24$35.16$54.13941,500——
2021-05-21$34.50$53.111,002,100——
2021-05-20$34.15$52.571,058,900——
2021-05-19$33.61$51.742,299,700——
2021-05-18$33.68$51.851,931,400——
2021-05-17$32.75$50.421,332,100——
2021-05-14$32.69$50.331,365,100——
2021-05-13$32.23$49.621,315,000——
2021-05-12$31.77$48.911,686,700——
2021-05-11$32.66$50.281,331,400——
2021-05-10$32.88$50.622,521,800——
2021-05-07$32.44$49.941,063,300——
2021-05-06$31.92$49.141,352,700——
2021-05-05$31.85$49.031,596,100——
2021-05-04$32.71$50.361,225,900——
2021-05-03$32.75$50.422,024,000——
2021-04-30$33.54$51.64578,600——
2021-04-29$33.74$51.941,734,800——
2021-04-28$33.20$51.111,119,900——
2021-04-27$33.28$51.241,365,800——
2021-04-26$32.87$50.603,219,500——
2021-04-23$33.03$50.85976,100——
2021-04-22$33.05$50.881,666,100——
2021-04-21$33.27$51.221,086,800——
2021-04-20$32.80$50.50967,000——
2021-04-19$32.63$50.23988,400——
2021-04-16$32.53$50.08688,700——
2021-04-15$32.13$49.47876,600——
2021-04-14$32.23$49.62837,400——
2021-04-13$32.35$49.80930,900——
2021-04-12$32.70$50.34908,500——
2021-04-09$32.61$50.201,218,000——
2021-04-08$32.51$50.05920,200——
2021-04-07$32.53$50.08820,200——
2021-04-06$32.60$50.191,869,300——
2021-04-05$31.98$49.231,408,100——
2021-04-01$32.28$49.70964,500——
2021-03-31$31.40$48.341,461,000——
2021-03-30$32.35$49.80769,900——
2021-03-29$32.60$49.761,043,200——
2021-03-26$32.98$50.34740,200——
2021-03-25$32.20$49.15923,700——
2021-03-24$32.01$48.861,057,400——
2021-03-23$31.67$48.341,416,100——
2021-03-22$32.33$49.351,021,900——
2021-03-19$33.27$50.782,744,400——
2021-03-18$34.14$52.111,907,100——
2021-03-17$33.62$51.311,359,200——
2021-03-16$33.22$50.701,340,900——
2021-03-15$33.55$51.211,530,700——
2021-03-12$33.41$50.991,552,400——
2021-03-11$32.84$50.122,013,300——
2021-03-10$33.00$50.371,991,400——
2021-03-09$32.75$49.991,455,900——
2021-03-08$33.59$51.272,130,100——
2021-03-05$33.00$50.372,842,800——
2021-03-04$32.69$49.891,890,900——
2021-03-03$33.39$50.962,435,900——
2021-03-02$32.74$49.971,667,600——
2021-03-01$33.33$50.872,136,100——
2021-02-26$32.75$49.993,382,200——
2021-02-25$33.64$51.343,953,300——
2021-02-24$33.48$51.104,091,600——
2021-02-23$31.86$48.632,572,800——
2021-02-22$29.86$45.581,864,100——
2021-02-19$28.19$43.031,511,600——
2021-02-18$28.13$42.94949,200——
2021-02-17$29.05$44.34996,400——
2021-02-16$29.33$44.771,522,700——
2021-02-12$29.73$45.38655,700——
2021-02-11$29.72$45.361,249,200——
2021-02-10$29.60$45.181,634,900——
2021-02-09$29.71$45.351,173,800——
2021-02-08$29.60$45.18982,800——
2021-02-05$29.37$44.831,558,200——
2021-02-04$28.63$43.701,590,800——
2021-02-03$28.39$43.331,705,400——
2021-02-02$27.86$42.52917,800——
2021-02-01$27.98$42.711,938,600——
2021-01-29$27.71$42.29986,400——
2021-01-28$27.92$42.61860,600——
2021-01-27$27.66$42.221,550,300——
2021-01-26$28.71$43.82634,400——
2021-01-25$28.78$43.93689,500——
2021-01-22$28.46$43.44651,500——
2021-01-21$28.92$44.14887,600——
2021-01-20$29.25$44.641,439,300——
2021-01-19$29.06$44.351,026,700——
2021-01-15$29.05$44.34657,700——
2021-01-14$28.84$44.024,715,200——
2021-01-13$27.77$42.391,471,600——
2021-01-12$26.90$41.062,391,100——
2021-01-11$26.72$40.781,445,300——
2021-01-08$27.30$41.671,198,900——
2021-01-07$27.37$41.781,688,900——
2021-01-06$27.89$42.572,122,900——
2021-01-05$27.71$42.291,833,900——
2021-01-04$28.10$42.891,697,100——