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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$155.98$164.991,097,200——
2019-12-30$157.35$166.441,350,400——
2019-12-27$156.65$165.70974,400——
2019-12-26$155.31$164.291,001,300——
2019-12-24$156.25$165.28500,700——
2019-12-23$155.16$164.131,266,800——
2019-12-20$156.71$165.772,695,100——
2019-12-19$157.00$166.072,368,100——
2019-12-18$155.30$164.271,919,500——
2019-12-17$155.18$164.152,153,700——
2019-12-16$152.77$161.602,471,900——
2019-12-13$154.63$163.572,243,700——
2019-12-12$155.58$164.571,895,300——
2019-12-11$154.51$163.441,921,200——
2019-12-10$154.37$163.291,877,500——
2019-12-09$154.82$163.772,480,000——
2019-12-06$154.72$163.663,190,600——
2019-12-05$155.10$164.065,711,900——
2019-12-04$153.55$162.423,610,300——
2019-12-03$153.00$161.844,647,100——
2019-12-02$154.68$163.623,709,500——
2019-11-29$157.36$166.451,105,500——
2019-11-27$158.42$167.581,834,000——
2019-11-26$158.47$167.633,973,300——
2019-11-25$159.92$169.162,652,100——
2019-11-22$159.79$169.021,300,900——
2019-11-21$160.78$170.071,332,400——
2019-11-20$160.95$170.251,974,600——
2019-11-19$158.43$167.591,619,000——
2019-11-18$159.98$169.231,230,300——
2019-11-15$160.14$169.392,034,400——
2019-11-14$159.49$168.711,564,700——
2019-11-13$157.99$167.122,194,400——
2019-11-12$156.98$166.051,373,600——
2019-11-11$157.00$166.071,001,000——
2019-11-08$157.86$166.981,314,400——
2019-11-07$159.23$168.431,212,000——
2019-11-06$159.61$168.831,025,300——
2019-11-05$159.69$168.921,414,200——
2019-11-04$158.21$167.351,668,700——
2019-11-01$159.90$169.141,072,800——
2019-10-31$160.34$169.611,451,400——
2019-10-30$161.63$170.97828,600——
2019-10-29$160.62$169.901,083,200——
2019-10-28$162.64$172.041,060,300——
2019-10-25$162.18$171.55764,400——
2019-10-24$162.91$172.321,237,500——
2019-10-23$162.98$172.401,497,500——
2019-10-22$165.80$175.381,235,000——
2019-10-21$164.35$173.851,269,600——
2019-10-18$164.41$173.911,760,000——
2019-10-17$162.87$172.281,632,600——
2019-10-16$162.24$171.621,090,000——
2019-10-15$162.07$171.441,169,700——
2019-10-14$161.21$170.531,822,800——
2019-10-11$162.25$171.631,481,300——
2019-10-10$160.52$169.801,723,000——
2019-10-09$160.85$170.151,226,600——
2019-10-08$159.84$169.081,462,000——
2019-10-07$160.01$169.261,683,800——
2019-10-04$160.97$169.931,939,800——
2019-10-03$157.41$166.181,539,000——
2019-10-02$157.62$166.401,550,000——
2019-10-01$159.04$167.901,755,200——
2019-09-30$158.94$167.791,998,900——
2019-09-27$160.02$168.931,356,600——
2019-09-26$159.50$168.381,326,400——
2019-09-25$159.15$168.011,429,000——
2019-09-24$158.81$167.651,404,700——
2019-09-23$158.71$167.551,295,400——
2019-09-20$156.23$164.931,915,000——
2019-09-19$156.81$165.541,267,100——
2019-09-18$156.70$165.431,570,600——
2019-09-17$156.82$165.552,126,800——
2019-09-16$153.17$161.701,884,700——
2019-09-13$157.78$166.571,579,600——
2019-09-12$157.10$165.851,740,800——
2019-09-11$156.01$164.702,530,900——
2019-09-10$157.09$165.843,188,000——
2019-09-09$160.76$169.711,947,300——
2019-09-06$161.54$170.541,584,700——
2019-09-05$159.82$168.721,536,600——
2019-09-04$157.80$166.591,737,100——
2019-09-03$155.63$164.302,384,600——
2019-08-30$156.09$164.782,689,500——
2019-08-29$156.09$164.786,857,200——
2019-08-28$141.03$148.882,446,700——
2019-08-27$138.75$146.481,968,800——
2019-08-26$139.22$146.971,478,500——
2019-08-23$136.99$144.621,499,700——
2019-08-22$139.74$147.521,683,600——
2019-08-21$138.79$146.521,975,600——
2019-08-20$137.21$144.851,254,400——
2019-08-19$138.10$145.792,010,900——
2019-08-16$135.91$143.481,374,500——
2019-08-15$133.81$141.261,474,700——
2019-08-14$133.85$141.301,763,200——
2019-08-13$135.38$142.921,496,400——
2019-08-12$134.94$142.451,246,500——
2019-08-09$135.58$143.131,068,700——
2019-08-08$137.39$145.041,582,900——
2019-08-07$134.59$142.081,148,700——
2019-08-06$134.46$141.951,647,700——
2019-08-05$132.65$140.041,800,500——
2019-08-02$133.69$141.132,004,800——
2019-08-01$132.15$139.512,137,000——
2019-07-31$134.02$141.481,547,900——
2019-07-30$134.20$141.671,551,000——
2019-07-29$135.80$143.361,491,600——
2019-07-26$137.97$145.651,281,300——
2019-07-25$137.72$145.391,729,600——
2019-07-24$139.15$146.901,608,500——
2019-07-23$137.22$144.862,442,900——
2019-07-22$138.04$145.732,823,800——
2019-07-19$141.28$149.151,857,900——
2019-07-18$142.82$150.772,226,600——
2019-07-17$144.97$153.041,455,400——
2019-07-16$144.20$152.231,234,700——
2019-07-15$142.26$150.181,322,400——
2019-07-12$141.52$149.401,219,600——
2019-07-11$140.36$148.181,584,200——
2019-07-10$140.93$148.781,842,100——
2019-07-09$139.55$147.321,487,300——
2019-07-08$138.57$146.291,504,500——
2019-07-05$139.95$147.411,316,700——
2019-07-03$139.09$146.50944,300——
2019-07-02$137.11$144.411,061,800——
2019-07-01$135.87$143.111,342,000——
2019-06-28$135.16$142.362,526,800——
2019-06-27$136.46$143.731,330,000——
2019-06-26$136.47$143.741,561,000——
2019-06-25$136.01$143.261,777,400——
2019-06-24$137.14$144.451,164,100——
2019-06-21$138.78$146.172,208,200——
2019-06-20$138.81$146.201,357,200——
2019-06-19$138.17$145.531,364,600——
2019-06-18$137.05$144.352,035,800——
2019-06-17$135.90$143.141,495,900——
2019-06-14$135.69$142.921,239,900——
2019-06-13$135.96$143.201,729,100——
2019-06-12$136.04$143.29994,200——
2019-06-11$135.51$142.731,679,600——
2019-06-10$134.97$142.161,927,900——
2019-06-07$133.15$140.241,271,600——
2019-06-06$131.46$138.461,448,800——
2019-06-05$130.40$137.351,972,000——
2019-06-04$130.00$136.931,828,900——
2019-06-03$129.00$135.872,318,600——
2019-05-31$127.28$134.062,892,900——
2019-05-30$127.00$133.775,519,000——
2019-05-29$118.51$124.823,196,200——
2019-05-28$119.96$126.352,280,800——
2019-05-24$121.96$128.461,157,200——
2019-05-23$120.64$127.071,439,300——
2019-05-22$122.05$128.551,557,200——
2019-05-21$121.55$128.032,280,000——
2019-05-20$119.82$126.201,431,800——
2019-05-17$120.19$126.591,970,200——
2019-05-16$119.72$126.102,006,700——
2019-05-15$118.04$124.332,064,900——
2019-05-14$117.28$123.533,275,800——
2019-05-13$118.26$124.562,308,100——
2019-05-10$121.84$128.331,374,500——
2019-05-09$122.96$129.511,019,300——
2019-05-08$122.28$128.791,277,900——
2019-05-07$122.25$128.761,152,800——
2019-05-06$124.36$130.991,191,900——
2019-05-03$124.70$131.34938,700——
2019-05-02$124.63$131.271,039,400——
2019-05-01$123.82$130.421,726,600——
2019-04-30$126.09$132.811,812,900——
2019-04-29$125.10$131.76958,300——
2019-04-26$125.26$131.931,432,600——
2019-04-25$126.38$133.111,293,300——
2019-04-24$126.04$132.751,382,800——
2019-04-23$124.23$130.851,587,800——
2019-04-22$123.56$130.141,156,600——
2019-04-18$123.55$130.131,837,000——
2019-04-17$124.30$130.921,344,200——
2019-04-16$123.70$130.291,743,400——
2019-04-15$123.85$130.451,814,400——
2019-04-12$122.38$128.90931,700——
2019-04-11$122.41$128.931,379,300——
2019-04-10$121.81$128.302,453,300——
2019-04-09$121.42$127.891,204,000——
2019-04-08$122.30$128.822,003,700——
2019-04-05$122.58$128.773,098,900——
2019-04-04$120.16$126.231,667,400——
2019-04-03$118.17$124.141,136,900——
2019-04-02$117.89$123.851,733,500——
2019-04-01$118.33$124.312,244,900——
2019-03-29$119.30$125.331,962,100——
2019-03-28$119.36$125.391,514,900——
2019-03-27$118.71$124.712,230,200——
2019-03-26$118.77$124.771,491,300——
2019-03-25$118.75$124.751,403,900——
2019-03-22$117.47$123.411,766,700——
2019-03-21$117.82$123.772,087,600——
2019-03-20$117.13$123.052,230,000——
2019-03-19$117.24$123.162,203,100——
2019-03-18$116.53$122.424,232,900——
2019-03-15$113.89$119.646,255,900——
2019-03-14$111.64$117.2811,270,900——
2019-03-13$120.68$126.783,155,800——
2019-03-12$119.61$125.652,039,700——
2019-03-11$119.71$125.762,139,400——
2019-03-08$118.71$124.712,560,500——
2019-03-07$118.88$124.892,678,900——
2019-03-06$119.27$125.302,106,300——
2019-03-05$119.61$125.651,926,000——
2019-03-04$118.87$124.881,684,000——
2019-03-01$119.50$125.541,648,200——
2019-02-28$118.46$124.452,259,800——
2019-02-27$118.17$124.141,298,200——
2019-02-26$118.38$124.361,598,400——
2019-02-25$118.76$124.761,621,200——
2019-02-22$118.38$124.361,311,800——
2019-02-21$118.46$124.451,371,700——
2019-02-20$118.99$125.002,014,400——
2019-02-19$119.15$125.173,067,500——
2019-02-15$119.00$125.012,372,600——
2019-02-14$118.52$124.511,695,500——
2019-02-13$118.90$124.912,088,700——
2019-02-12$118.01$123.971,381,800——
2019-02-11$117.25$123.171,175,800——
2019-02-08$116.32$122.201,416,600——
2019-02-07$117.37$123.301,396,200——
2019-02-06$116.35$122.231,297,500——
2019-02-05$116.04$121.901,554,500——
2019-02-04$116.64$122.531,028,700——
2019-02-01$115.04$120.851,743,200——
2019-01-31$115.43$121.261,691,600——
2019-01-30$115.28$121.101,948,000——
2019-01-29$114.80$120.601,466,300——
2019-01-28$114.12$119.891,268,600——
2019-01-25$114.20$119.971,423,800——
2019-01-24$113.75$119.502,309,700——
2019-01-23$113.59$119.332,233,300——
2019-01-22$112.90$118.602,235,500——
2019-01-18$113.53$119.272,910,000——
2019-01-17$112.27$117.941,699,900——
2019-01-16$112.21$117.883,296,400——
2019-01-15$112.17$117.842,799,000——
2019-01-14$113.10$118.813,304,100——
2019-01-11$116.06$121.922,060,800——
2019-01-10$116.52$122.412,181,500——
2019-01-09$115.50$121.343,050,700——
2019-01-08$113.48$119.213,094,400——
2019-01-07$112.94$118.652,795,800——
2019-01-04$108.77$113.962,868,800——
2019-01-03$107.84$112.992,459,400——
2019-01-02$107.71$112.852,505,900——