NYSE:DG | Historical Stock Price | DOLLAR GENERAL 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
2009-11-13 to 2026-09-04
Data captured

Stock Price Chart

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

$20.62$35.08$59.66$101.46$172.56$293.472009-11-132026-08-27

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

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$41.14$41.14563,600——
2011-12-29$41.32$41.321,020,900——
2011-12-28$41.45$41.451,550,200——
2011-12-27$41.48$41.481,678,100——
2011-12-23$41.22$41.22862,900——
2011-12-22$40.95$40.952,220,700——
2011-12-21$40.72$40.722,076,000——
2011-12-20$40.86$40.861,604,300——
2011-12-19$40.47$40.471,762,500——
2011-12-16$41.02$41.022,473,400——
2011-12-15$40.91$40.912,118,800——
2011-12-14$40.94$40.943,058,400——
2011-12-13$41.45$41.453,610,200——
2011-12-12$41.32$41.323,907,500——
2011-12-09$40.44$40.442,451,400——
2011-12-08$39.99$39.995,571,300——
2011-12-07$39.47$39.4720,771,500——
2011-12-06$39.63$39.634,241,800——
2011-12-05$40.58$40.583,879,000——
2011-12-02$39.94$39.941,694,900——
2011-12-01$40.09$40.091,123,900——
2011-11-30$40.57$40.571,764,700——
2011-11-29$39.93$39.931,852,900——
2011-11-28$38.70$38.701,165,500——
2011-11-25$38.32$38.32492,800——
2011-11-23$38.93$38.93548,900——
2011-11-22$39.39$39.391,389,200——
2011-11-21$39.23$39.231,565,700——
2011-11-18$39.71$39.711,760,900——
2011-11-17$39.06$39.061,193,700——
2011-11-16$39.47$39.471,941,100——
2011-11-15$40.29$40.291,148,700——
2011-11-14$39.72$39.72602,800——
2011-11-11$39.86$39.86746,300——
2011-11-10$38.96$38.96698,200——
2011-11-09$38.71$38.71782,800——
2011-11-08$39.45$39.45985,700——
2011-11-07$39.20$39.20582,200——
2011-11-04$39.26$39.26909,100——
2011-11-03$38.92$38.921,551,500——
2011-11-02$39.18$39.18625,700——
2011-11-01$39.09$39.09921,200——
2011-10-31$39.66$39.662,322,000——
2011-10-28$38.97$38.972,254,400——
2011-10-27$39.77$39.772,074,400——
2011-10-26$39.87$39.871,310,200——
2011-10-25$40.36$40.361,354,700——
2011-10-24$40.01$40.012,382,200——
2011-10-21$40.00$40.001,641,400——
2011-10-20$39.75$39.752,109,700——
2011-10-19$39.92$39.921,232,800——
2011-10-18$40.04$40.041,647,900——
2011-10-17$39.32$39.321,215,300——
2011-10-14$39.33$39.331,078,000——
2011-10-13$38.83$38.831,153,900——
2011-10-12$38.95$38.951,919,100——
2011-10-11$39.07$39.071,868,600——
2011-10-10$38.45$38.451,169,100——
2011-10-07$37.80$37.801,500,100——
2011-10-06$37.88$37.882,112,900——
2011-10-05$37.71$37.711,806,100——
2011-10-04$37.22$37.222,109,700——
2011-10-03$36.82$36.822,064,100——
2011-09-30$37.76$37.761,778,000——
2011-09-29$37.72$37.723,239,300——
2011-09-28$37.78$37.782,282,900——
2011-09-27$37.32$37.321,675,400——
2011-09-26$37.08$37.082,341,700——
2011-09-23$36.55$36.552,712,700——
2011-09-22$36.01$36.013,176,800——
2011-09-21$37.08$37.082,208,600——
2011-09-20$37.65$37.653,229,200——
2011-09-19$37.90$37.901,595,600——
2011-09-16$38.07$38.072,535,200——
2011-09-15$37.39$37.392,013,700——
2011-09-14$37.01$37.012,472,300——
2011-09-13$36.05$36.053,631,700——
2011-09-12$35.74$35.743,842,900——
2011-09-09$34.80$34.8021,565,400——
2011-09-08$35.00$35.004,622,100——
2011-09-07$37.13$37.131,871,100——
2011-09-06$36.45$36.452,254,400——
2011-09-02$36.06$36.061,792,400——
2011-09-01$35.97$35.971,953,200——
2011-08-31$36.60$36.604,411,400——
2011-08-30$35.76$35.764,536,600——
2011-08-29$33.79$33.792,867,400——
2011-08-26$32.55$32.552,324,900——
2011-08-25$32.23$32.231,616,200——
2011-08-24$32.84$32.841,747,200——
2011-08-23$32.40$32.401,985,300——
2011-08-22$31.94$31.941,928,500——
2011-08-19$32.08$32.081,365,900——
2011-08-18$32.55$32.551,857,700——
2011-08-17$32.77$32.771,711,100——
2011-08-16$33.79$33.793,064,200——
2011-08-15$32.19$32.191,458,800——
2011-08-12$31.66$31.661,097,600——
2011-08-11$31.62$31.621,929,000——
2011-08-10$30.78$30.781,186,800——
2011-08-09$31.64$31.642,134,700——
2011-08-08$30.46$30.465,163,000——
2011-08-05$30.80$30.801,801,500——
2011-08-04$30.40$30.402,425,700——
2011-08-03$31.05$31.051,816,500——
2011-08-02$30.52$30.521,325,600——
2011-08-01$31.14$31.141,761,300——
2011-07-29$31.46$31.463,847,700——
2011-07-28$31.50$31.501,921,900——
2011-07-27$31.74$31.741,836,400——
2011-07-26$32.50$32.50889,400——
2011-07-25$32.48$32.481,007,500——
2011-07-22$33.20$33.20765,900——
2011-07-21$33.41$33.41514,200——
2011-07-20$33.22$33.22766,100——
2011-07-19$33.82$33.82984,200——
2011-07-18$33.06$33.06954,800——
2011-07-15$33.21$33.21776,100——
2011-07-14$33.36$33.361,016,400——
2011-07-13$33.35$33.35878,000——
2011-07-12$33.27$33.271,798,300——
2011-07-11$33.28$33.28677,400——
2011-07-08$33.86$33.86547,900——
2011-07-07$34.13$34.131,343,000——
2011-07-06$34.10$34.10752,300——
2011-07-05$34.09$34.09595,600——
2011-07-01$34.00$34.001,249,600——
2011-06-30$33.89$33.891,313,300——
2011-06-29$33.42$33.422,044,000——
2011-06-28$33.46$33.461,031,500——
2011-06-27$33.09$33.091,723,200——
2011-06-24$33.44$33.442,018,200——
2011-06-23$33.57$33.572,061,000——
2011-06-22$33.98$33.981,079,000——
2011-06-21$34.40$34.401,277,700——
2011-06-20$34.27$34.27793,200——
2011-06-17$33.89$33.892,439,000——
2011-06-16$33.18$33.181,425,800——
2011-06-15$33.36$33.361,002,800——
2011-06-14$33.45$33.451,439,500——
2011-06-13$33.02$33.021,851,000——
2011-06-10$32.57$32.572,303,000——
2011-06-09$32.70$32.701,082,600——
2011-06-08$32.31$32.311,272,100——
2011-06-07$32.43$32.432,077,300——
2011-06-06$32.25$32.251,744,000——
2011-06-03$31.84$31.841,934,100——
2011-06-02$31.97$31.975,285,000——
2011-06-01$31.81$31.817,952,300——
2011-05-31$35.07$35.071,246,800——
2011-05-27$34.66$34.66584,400——
2011-05-26$33.89$33.892,171,100——
2011-05-25$33.16$33.161,275,600——
2011-05-24$32.75$32.75875,900——
2011-05-23$32.90$32.903,015,700——
2011-05-20$33.63$33.63896,700——
2011-05-19$33.61$33.611,062,000——
2011-05-18$34.06$34.06570,500——
2011-05-17$33.62$33.62945,800——
2011-05-16$33.49$33.491,009,900——
2011-05-13$33.39$33.39399,200——
2011-05-12$33.71$33.71668,000——
2011-05-11$33.42$33.421,393,500——
2011-05-10$33.09$33.09736,800——
2011-05-09$33.01$33.01932,900——
2011-05-06$32.95$32.95872,600——
2011-05-05$32.51$32.511,353,700——
2011-05-04$32.72$32.72953,900——
2011-05-03$33.18$33.18729,800——
2011-05-02$33.06$33.06892,200——
2011-04-29$32.59$32.59785,000——
2011-04-28$33.05$33.051,608,800——
2011-04-27$32.88$32.88969,200——
2011-04-26$32.20$32.20931,600——
2011-04-25$31.96$31.961,082,900——
2011-04-21$31.17$31.17825,400——
2011-04-20$31.00$31.001,141,100——
2011-04-19$31.36$31.36304,400——
2011-04-18$31.49$31.49905,700——
2011-04-15$31.49$31.49933,000——
2011-04-14$31.45$31.451,571,200——
2011-04-13$31.73$31.731,252,000——
2011-04-12$31.81$31.812,179,100——
2011-04-11$31.63$31.631,495,000——
2011-04-08$31.82$31.821,440,500——
2011-04-07$32.51$32.511,723,800——
2011-04-06$32.35$32.351,598,800——
2011-04-05$32.23$32.231,287,800——
2011-04-04$31.60$31.601,115,400——
2011-04-01$31.55$31.551,146,700——
2011-03-31$31.35$31.35902,800——
2011-03-30$31.54$31.541,948,800——
2011-03-29$30.52$30.525,736,100——
2011-03-28$31.49$31.49855,800——
2011-03-25$31.55$31.551,128,200——
2011-03-24$31.23$31.231,170,600——
2011-03-23$30.61$30.611,465,200——
2011-03-22$30.84$30.844,373,600——
2011-03-21$30.38$30.382,121,400——
2011-03-18$29.85$29.853,123,600——
2011-03-17$29.75$29.751,486,100——
2011-03-16$29.78$29.782,095,600——
2011-03-15$28.88$28.881,252,600——
2011-03-14$28.65$28.651,703,100——
2011-03-11$28.82$28.821,910,000——
2011-03-10$28.11$28.111,726,400——
2011-03-09$28.00$28.00940,500——
2011-03-08$28.03$28.031,198,400——
2011-03-07$27.90$27.902,581,800——
2011-03-04$28.47$28.471,523,400——
2011-03-03$27.98$27.98831,800——
2011-03-02$28.27$28.27635,700——
2011-03-01$28.28$28.282,516,000——
2011-02-28$28.25$28.251,061,600——
2011-02-25$28.00$28.001,988,700——
2011-02-24$28.35$28.351,373,700——
2011-02-23$27.97$27.973,876,700——
2011-02-22$28.48$28.481,392,200——
2011-02-18$29.25$29.251,580,700——
2011-02-17$29.52$29.523,762,500——
2011-02-16$29.64$29.6414,666,800——
2011-02-15$26.93$26.933,813,900——
2011-02-14$26.85$26.853,109,400——
2011-02-11$27.24$27.241,366,800——
2011-02-10$27.65$27.65564,800——
2011-02-09$27.91$27.91906,800——
2011-02-08$28.00$28.005,007,900——
2011-02-07$27.90$27.901,487,100——
2011-02-04$27.47$27.471,010,200——
2011-02-03$27.45$27.451,357,000——
2011-02-02$27.63$27.635,701,400——
2011-02-01$28.85$28.852,006,900——
2011-01-31$27.81$27.811,477,000——
2011-01-28$28.40$28.40910,600——
2011-01-27$28.67$28.67876,500——
2011-01-26$28.75$28.754,809,300——
2011-01-25$28.70$28.702,213,700——
2011-01-24$29.00$29.001,674,300——
2011-01-21$29.41$29.417,111,200——
2011-01-20$29.48$29.481,055,900——
2011-01-19$29.33$29.332,289,100——
2011-01-18$30.00$30.001,701,300——
2011-01-14$29.46$29.462,040,100——
2011-01-13$28.70$28.701,470,100——
2011-01-12$29.46$29.46706,700——
2011-01-11$29.59$29.59943,000——
2011-01-10$30.00$30.00969,200——
2011-01-07$29.83$29.831,687,600——
2011-01-06$29.80$29.802,272,100——
2011-01-05$30.10$30.102,831,200——
2011-01-04$30.54$30.541,282,700——
2011-01-03$30.67$30.67800,500——