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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$210.30$224.221,396,200——
2020-12-30$209.93$223.821,057,400——
2020-12-29$211.34$225.321,129,800——
2020-12-28$210.39$224.311,269,800——
2020-12-24$211.28$225.26535,700——
2020-12-23$211.17$225.141,691,200——
2020-12-22$213.07$227.171,703,500——
2020-12-21$210.96$224.921,996,800——
2020-12-18$210.48$224.414,192,600——
2020-12-17$212.55$226.611,670,000——
2020-12-16$211.02$224.981,710,400——
2020-12-15$207.78$221.532,246,700——
2020-12-14$205.90$219.521,858,500——
2020-12-11$206.61$220.281,745,500——
2020-12-10$205.87$219.492,264,100——
2020-12-09$208.98$222.812,347,400——
2020-12-08$211.37$225.361,691,500——
2020-12-07$213.36$227.481,962,100——
2020-12-04$213.43$227.551,867,200——
2020-12-03$214.49$228.683,042,300——
2020-12-02$217.54$231.931,756,600——
2020-12-01$219.84$234.392,027,700——
2020-11-30$218.58$233.042,911,400——
2020-11-27$218.01$232.44723,000——
2020-11-25$217.00$231.361,363,400——
2020-11-24$212.98$227.071,723,200——
2020-11-23$211.04$225.001,455,700——
2020-11-20$210.23$224.141,433,900——
2020-11-19$211.21$225.191,837,900——
2020-11-18$208.57$222.371,843,000——
2020-11-17$208.75$222.562,241,700——
2020-11-16$213.09$227.191,768,900——
2020-11-13$213.90$228.051,231,800——
2020-11-12$212.78$226.861,442,100——
2020-11-11$213.57$227.701,507,600——
2020-11-10$210.56$224.491,878,900——
2020-11-09$210.49$224.422,640,600——
2020-11-06$221.40$236.05926,200——
2020-11-05$218.01$232.441,406,700——
2020-11-04$216.23$230.541,646,200——
2020-11-03$214.10$228.271,452,500——
2020-11-02$209.52$223.381,550,100——
2020-10-30$208.71$222.521,830,000——
2020-10-29$210.73$224.671,251,000——
2020-10-28$211.02$224.981,568,500——
2020-10-27$213.71$227.851,073,600——
2020-10-26$212.04$226.071,194,300——
2020-10-23$215.44$229.701,333,700——
2020-10-22$214.32$228.501,345,300——
2020-10-21$219.86$234.411,758,400——
2020-10-20$217.78$232.191,056,100——
2020-10-19$218.07$232.501,558,700——
2020-10-16$221.71$236.381,604,000——
2020-10-15$222.87$237.621,498,000——
2020-10-14$220.10$234.661,178,600——
2020-10-13$223.00$237.761,122,500——
2020-10-12$220.56$235.151,505,600——
2020-10-09$220.98$235.601,301,300——
2020-10-08$218.88$233.361,412,200——
2020-10-07$214.53$228.721,572,900——
2020-10-06$212.29$226.341,670,200——
2020-10-05$213.19$227.301,315,800——
2020-10-02$211.52$225.131,302,600——
2020-10-01$211.52$225.131,829,200——
2020-09-30$209.62$223.111,707,600——
2020-09-29$209.64$223.131,289,400——
2020-09-28$209.80$223.301,528,100——
2020-09-25$208.39$221.801,160,300——
2020-09-24$205.02$218.211,407,600——
2020-09-23$204.22$217.361,893,000——
2020-09-22$208.34$221.751,857,400——
2020-09-21$202.94$216.002,316,400——
2020-09-18$208.10$221.493,920,100——
2020-09-17$203.50$216.601,934,500——
2020-09-16$202.75$215.801,855,800——
2020-09-15$202.87$215.931,526,200——
2020-09-14$202.11$215.121,977,400——
2020-09-11$200.50$213.401,676,900——
2020-09-10$197.12$209.811,829,500——
2020-09-09$197.45$210.161,714,700——
2020-09-08$192.40$204.782,235,700——
2020-09-04$195.72$208.321,777,100——
2020-09-03$196.80$209.462,163,400——
2020-09-02$204.10$217.232,416,500——
2020-09-01$199.90$212.761,747,200——
2020-08-31$201.88$214.872,112,900——
2020-08-28$200.39$213.292,231,900——
2020-08-27$201.34$214.303,846,300——
2020-08-26$204.09$217.222,407,500——
2020-08-25$198.66$211.441,552,600——
2020-08-24$198.32$211.082,686,800——
2020-08-21$198.93$211.731,787,100——
2020-08-20$197.80$210.531,658,300——
2020-08-19$200.13$213.011,559,600——
2020-08-18$197.98$210.722,003,700——
2020-08-17$200.73$213.651,906,300——
2020-08-14$198.55$211.331,400,900——
2020-08-13$196.08$208.701,379,800——
2020-08-12$196.83$209.501,763,200——
2020-08-11$191.09$203.391,164,100——
2020-08-10$193.29$205.732,610,100——
2020-08-07$195.29$207.861,489,200——
2020-08-06$192.55$204.941,800,700——
2020-08-05$195.28$207.852,008,100——
2020-08-04$195.43$208.011,764,200——
2020-08-03$192.89$205.301,418,400——
2020-07-31$190.40$202.651,334,000——
2020-07-30$191.32$203.631,054,100——
2020-07-29$191.38$203.701,065,700——
2020-07-28$190.03$202.261,281,800——
2020-07-27$189.95$202.171,475,500——
2020-07-24$191.70$204.041,107,900——
2020-07-23$191.65$203.981,589,400——
2020-07-22$195.15$207.711,714,700——
2020-07-21$191.86$204.211,542,100——
2020-07-20$192.77$205.181,410,300——
2020-07-17$188.48$200.612,204,200——
2020-07-16$188.92$201.081,471,500——
2020-07-15$189.43$201.621,597,300——
2020-07-14$189.73$201.941,999,400——
2020-07-13$186.46$198.461,791,800——
2020-07-10$188.24$200.351,429,900——
2020-07-09$189.74$201.951,737,000——
2020-07-08$186.53$198.532,228,500——
2020-07-07$187.82$199.911,923,500——
2020-07-06$187.14$199.181,752,700——
2020-07-02$189.48$201.291,559,400——
2020-07-01$190.90$202.801,844,500——
2020-06-30$190.51$202.381,904,200——
2020-06-29$190.02$201.862,147,500——
2020-06-26$189.39$201.196,688,800——
2020-06-25$190.67$202.552,529,400——
2020-06-24$191.85$203.812,450,400——
2020-06-23$189.97$201.811,796,300——
2020-06-22$192.14$204.121,441,600——
2020-06-19$188.78$200.552,866,100——
2020-06-18$191.32$203.251,819,500——
2020-06-17$189.76$201.591,751,300——
2020-06-16$190.88$202.782,557,200——
2020-06-15$187.86$199.572,842,700——
2020-06-12$184.00$195.473,198,700——
2020-06-11$188.28$200.022,753,100——
2020-06-10$190.13$201.983,549,800——
2020-06-09$186.25$197.862,551,700——
2020-06-08$186.00$197.592,986,800——
2020-06-05$185.66$197.233,337,600——
2020-06-04$185.88$197.473,115,300——
2020-06-03$189.75$201.582,426,100——
2020-06-02$191.78$203.732,883,600——
2020-06-01$191.50$203.442,602,500——
2020-05-29$191.51$203.458,138,800——
2020-05-28$184.11$195.595,695,800——
2020-05-27$187.20$198.873,573,100——
2020-05-26$180.36$191.602,550,000——
2020-05-22$178.98$190.141,848,700——
2020-05-21$178.41$189.531,977,100——
2020-05-20$178.57$189.702,368,000——
2020-05-19$181.48$192.791,660,500——
2020-05-18$182.05$193.402,167,500——
2020-05-15$182.02$193.372,807,400——
2020-05-14$181.50$192.811,497,600——
2020-05-13$181.57$192.892,354,000——
2020-05-12$181.73$193.062,025,400——
2020-05-11$183.04$194.452,743,500——
2020-05-08$176.36$187.351,573,000——
2020-05-07$173.60$184.421,118,900——
2020-05-06$173.90$184.741,163,600——
2020-05-05$174.87$185.771,438,100——
2020-05-04$175.44$186.381,263,200——
2020-05-01$173.00$183.781,570,700——
2020-04-30$175.30$186.232,034,500——
2020-04-29$174.80$185.702,041,300——
2020-04-28$178.43$189.552,210,200——
2020-04-27$179.49$190.682,579,600——
2020-04-24$175.98$186.952,103,700——
2020-04-23$176.50$187.501,920,200——
2020-04-22$179.15$190.321,498,500——
2020-04-21$178.74$189.881,969,000——
2020-04-20$179.00$190.161,920,000——
2020-04-17$182.11$193.462,361,900——
2020-04-16$180.13$191.362,467,700——
2020-04-15$176.11$187.092,819,300——
2020-04-14$178.07$189.173,425,200——
2020-04-13$171.57$182.262,523,100——
2020-04-09$169.24$179.792,268,000——
2020-04-08$169.22$179.772,826,300——
2020-04-07$169.18$179.734,126,100——
2020-04-06$169.65$180.224,082,200——
2020-04-03$162.20$171.932,735,800——
2020-04-02$159.70$169.283,624,900——
2020-04-01$153.16$162.352,906,900——
2020-03-31$151.01$160.075,278,200——
2020-03-30$146.77$155.572,490,400——
2020-03-27$146.12$154.883,686,300——
2020-03-26$140.52$148.953,471,800——
2020-03-25$137.23$145.463,661,100——
2020-03-24$141.82$150.333,251,800——
2020-03-23$139.87$148.262,985,000——
2020-03-20$140.13$148.534,530,700——
2020-03-19$143.00$151.584,064,400——
2020-03-18$148.74$157.664,848,500——
2020-03-17$154.53$163.804,964,700——
2020-03-16$136.10$144.263,806,800——
2020-03-13$145.81$154.556,266,700——
2020-03-12$141.97$150.486,710,500——
2020-03-11$157.63$167.083,847,200——
2020-03-10$166.25$176.223,791,300——
2020-03-09$159.28$168.833,253,600——
2020-03-06$158.38$167.881,836,900——
2020-03-05$157.48$166.921,970,600——
2020-03-04$160.16$169.771,664,700——
2020-03-03$156.42$165.802,573,800——
2020-03-02$159.60$169.172,581,600——
2020-02-28$150.30$159.313,858,700——
2020-02-27$157.66$167.123,596,000——
2020-02-26$162.67$172.432,126,900——
2020-02-25$161.50$171.192,335,900——
2020-02-24$164.86$174.752,282,300——
2020-02-21$166.88$176.891,455,100——
2020-02-20$165.73$175.671,101,600——
2020-02-19$163.79$173.611,540,300——
2020-02-18$161.71$171.411,604,100——
2020-02-14$158.03$167.511,434,000——
2020-02-13$159.85$169.44984,100——
2020-02-12$158.66$168.181,093,500——
2020-02-11$155.95$165.30916,600——
2020-02-10$155.59$164.921,102,500——
2020-02-07$154.97$164.26814,500——
2020-02-06$155.47$164.791,118,600——
2020-02-05$157.26$166.691,037,500——
2020-02-04$155.99$165.351,429,500——
2020-02-03$154.77$164.051,109,800——
2020-01-31$153.41$162.611,974,700——
2020-01-30$156.99$166.411,528,100——
2020-01-29$155.75$165.09720,000——
2020-01-28$156.66$166.061,118,000——
2020-01-27$155.86$165.211,539,800——
2020-01-24$154.34$163.601,050,700——
2020-01-23$155.14$164.441,283,200——
2020-01-22$154.50$163.771,458,700——
2020-01-21$157.54$166.991,381,600——
2020-01-17$157.99$167.471,486,800——
2020-01-16$158.27$167.761,472,500——
2020-01-15$156.59$165.982,638,000——
2020-01-14$157.98$167.452,837,100——
2020-01-13$154.12$163.362,011,800——
2020-01-10$153.22$162.412,747,900——
2020-01-09$152.58$161.732,832,600——
2020-01-08$151.55$160.643,208,400——
2020-01-07$152.21$161.342,832,000——
2020-01-06$154.54$163.812,295,600——
2020-01-03$155.39$164.371,715,300——
2020-01-02$156.54$165.591,918,500——