NASDAQ:DHC | Historical Stock Price | DIVERSIFIED HEALTHCARE TRUST

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
2000-02-23 to 2026-09-04
Data captured

Stock Price Chart

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

$0.62$1.68$4.58$12.46$33.93$92.382000-02-232026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.43$66.601,053,699——
2012-12-28$23.29$66.20779,352——
2012-12-27$23.40$66.51763,006——
2012-12-26$23.29$66.20896,194——
2012-12-24$23.49$66.77638,798——
2012-12-21$23.35$66.372,107,599——
2012-12-20$23.31$66.26896,093——
2012-12-19$22.92$65.161,099,306——
2012-12-18$23.02$65.442,308,491——
2012-12-17$22.63$64.321,195,867——
2012-12-14$22.68$64.461,027,868——
2012-12-13$22.68$64.461,349,134——
2012-12-12$22.75$64.651,238,447——
2012-12-11$22.68$64.461,306,958——
2012-12-10$22.64$64.341,255,700——
2012-12-07$22.70$64.51994,975——
2012-12-06$22.58$64.171,179,218——
2012-12-05$22.43$63.751,447,511——
2012-12-04$22.47$63.861,441,457——
2012-12-03$22.24$63.221,197,380——
2012-11-30$22.15$62.961,736,691——
2012-11-29$21.93$62.342,176,312——
2012-11-28$21.99$62.511,804,092——
2012-11-27$22.17$63.021,581,507——
2012-11-26$22.39$63.641,506,437——
2012-11-23$22.30$63.39711,950——
2012-11-21$22.17$63.021,116,358——
2012-11-20$22.38$63.611,354,683——
2012-11-19$22.16$62.991,465,572——
2012-11-16$22.02$62.601,505,428——
2012-11-15$21.73$61.781,938,693——
2012-11-14$21.92$62.322,467,509——
2012-11-13$22.13$62.911,360,031——
2012-11-12$22.06$62.711,487,871——
2012-11-09$22.10$62.822,211,930——
2012-11-08$22.02$62.603,258,263——
2012-11-07$22.29$63.361,861,201——
2012-11-06$22.30$63.391,582,616——
2012-11-05$22.19$63.081,283,145——
2012-11-02$22.16$62.992,101,949——
2012-11-01$22.04$62.652,953,847——
2012-10-31$21.78$61.922,394,660——
2012-10-26$21.47$61.021,754,853——
2012-10-25$21.57$61.301,689,974——
2012-10-24$21.58$61.331,228,962——
2012-10-23$21.41$60.851,570,609——
2012-10-22$21.46$60.991,121,604——
2012-10-19$21.60$61.391,282,843——
2012-10-18$21.81$62.011,323,404——
2012-10-17$22.03$61.532,385,982——
2012-10-16$22.18$61.941,708,035——
2012-10-15$22.15$61.861,280,925——
2012-10-12$21.80$60.891,202,526——
2012-10-11$21.93$61.251,161,662——
2012-10-10$21.91$61.191,052,488——
2012-10-09$21.70$60.611,069,641——
2012-10-08$21.82$60.95792,973——
2012-10-05$21.77$60.811,166,808——
2012-10-04$21.81$60.921,776,748——
2012-10-03$21.78$60.831,626,912——
2012-10-02$21.91$61.191,505,932——
2012-10-01$21.48$59.982,016,890——
2012-09-28$21.59$60.281,573,636——
2012-09-27$21.53$60.111,439,238——
2012-09-26$21.52$60.092,146,244——
2012-09-25$21.69$60.591,746,579——
2012-09-24$22.10$61.721,327,138——
2012-09-21$22.10$61.722,549,844——
2012-09-20$21.99$61.422,144,730——
2012-09-19$22.08$61.661,146,426——
2012-09-18$22.07$61.642,193,869——
2012-09-17$22.17$61.911,945,251——
2012-09-14$22.42$62.611,825,483——
2012-09-13$22.42$62.611,309,077——
2012-09-12$22.20$62.00910,219——
2012-09-11$22.17$61.91814,162——
2012-09-10$22.13$61.80841,102——
2012-09-07$22.18$61.941,387,577——
2012-09-06$22.23$62.082,053,920——
2012-09-05$22.10$61.721,850,102——
2012-09-04$22.10$61.721,311,801——
2012-08-31$21.92$61.221,118,275——
2012-08-30$21.96$61.331,207,672——
2012-08-29$21.98$61.39773,499——
2012-08-28$22.07$61.641,230,677——
2012-08-27$21.85$61.031,400,290——
2012-08-24$21.79$60.861,639,221——
2012-08-23$21.58$60.251,197,078——
2012-08-22$21.67$60.501,351,656——
2012-08-21$21.66$60.471,122,109——
2012-08-20$21.71$60.641,489,788——
2012-08-17$21.75$60.75960,063——
2012-08-16$21.93$61.251,555,878——
2012-08-15$21.96$61.331,257,416——
2012-08-14$21.79$60.862,881,805——
2012-08-13$21.85$61.031,807,018——
2012-08-10$21.98$61.391,412,903——
2012-08-09$22.01$61.47967,530——
2012-08-08$22.08$61.661,061,468——
2012-08-07$22.23$62.081,971,081——
2012-08-06$22.45$62.691,486,761——
2012-08-03$22.44$62.661,371,231——
2012-08-02$22.37$62.471,379,606——
2012-08-01$22.53$62.911,429,349——
2012-07-31$22.55$62.971,857,367——
2012-07-30$22.68$63.331,110,505——
2012-07-27$22.63$63.191,166,000——
2012-07-26$22.41$62.581,311,902——
2012-07-25$22.38$62.491,087,399——
2012-07-24$22.38$62.491,565,363——
2012-07-23$22.76$62.491,259,232——
2012-07-20$22.81$62.661,188,097——
2012-07-19$22.87$62.821,975,925——
2012-07-18$22.99$63.152,010,634——
2012-07-17$23.25$63.861,705,412——
2012-07-16$22.94$63.011,845,764——
2012-07-13$22.55$61.921,094,462——
2012-07-12$22.31$61.271,428,744——
2012-07-11$22.34$61.352,867,376——
2012-07-10$22.06$60.5912,188,518——
2012-07-09$22.33$61.321,071,861——
2012-07-06$22.39$61.491,266,194——
2012-07-05$22.06$60.591,032,812——
2012-07-03$22.25$61.11605,703——
2012-07-02$22.22$61.031,722,968——
2012-06-29$22.12$60.751,668,684——
2012-06-28$21.67$59.502,039,996——
2012-06-27$21.17$58.141,613,391——
2012-06-26$21.06$57.842,298,906——
2012-06-25$21.18$58.171,048,250——
2012-06-22$21.34$58.601,459,518——
2012-06-21$21.31$58.521,824,978——
2012-06-20$21.42$58.821,960,790——
2012-06-19$21.29$58.471,220,083——
2012-06-18$21.45$58.901,239,153——
2012-06-15$21.40$58.771,880,473——
2012-06-14$20.97$57.601,551,237——
2012-06-13$20.57$56.511,394,640——
2012-06-12$20.52$56.34885,599——
2012-06-11$20.44$56.131,409,775——
2012-06-08$20.71$56.89944,323——
2012-06-07$20.59$56.561,540,339——
2012-06-06$20.53$56.371,399,584——
2012-06-05$20.02$54.981,188,501——
2012-06-04$19.76$54.271,797,634——
2012-06-01$20.02$54.981,619,344——
2012-05-31$20.47$56.213,218,004——
2012-05-30$20.25$55.611,209,690——
2012-05-29$20.76$57.021,136,639——
2012-05-25$20.59$56.56664,628——
2012-05-24$20.62$56.641,162,671——
2012-05-23$20.64$56.701,369,617——
2012-05-22$20.53$56.371,151,572——
2012-05-21$20.43$56.102,086,309——
2012-05-18$20.01$54.961,335,109——
2012-05-17$20.30$55.741,460,527——
2012-05-16$20.84$57.241,192,033——
2012-05-15$21.16$58.111,147,536——
2012-05-14$21.33$58.581,721,354——
2012-05-11$21.35$58.631,171,651——
2012-05-10$21.37$58.681,102,232——
2012-05-09$21.50$59.04882,976——
2012-05-08$21.58$59.262,210,114——
2012-05-07$21.61$59.34783,993——
2012-05-04$21.50$59.04892,763——
2012-05-03$21.55$59.171,316,442——
2012-05-02$21.62$59.36788,332——
2012-05-01$21.62$59.361,306,050——
2012-04-30$21.88$60.101,062,376——
2012-04-27$21.82$59.941,221,294——
2012-04-26$21.73$59.691,102,837——
2012-04-25$21.79$59.851,940,307——
2012-04-24$21.32$58.551,002,341——
2012-04-23$21.14$58.06878,839——
2012-04-20$21.45$58.90567,764——
2012-04-19$21.13$58.031,260,947——
2012-04-18$21.19$58.19965,411——
2012-04-17$21.54$59.151,230,778——
2012-04-16$21.21$58.251,348,226——
2012-04-13$20.97$57.601,170,339——
2012-04-12$20.98$57.621,482,826——
2012-04-11$20.81$57.161,886,325——
2012-04-10$21.27$57.382,543,285——
2012-04-09$21.67$58.471,038,160——
2012-04-05$21.92$59.141,051,075——
2012-04-04$21.98$59.302,337,651——
2012-04-03$21.74$58.662,167,635——
2012-04-02$21.87$59.011,923,860——
2012-03-30$21.85$58.961,521,471——
2012-03-29$21.91$59.121,090,729——
2012-03-28$21.83$58.90903,963——
2012-03-27$21.70$58.55930,500——
2012-03-26$21.82$58.88914,961——
2012-03-23$21.73$58.63989,425——
2012-03-22$21.51$58.021,195,060——
2012-03-21$21.81$58.85769,665——
2012-03-20$21.88$59.04739,092——
2012-03-19$22.05$59.49995,580——
2012-03-16$22.01$59.381,060,257——
2012-03-15$21.91$59.121,346,510——
2012-03-14$21.95$59.221,221,697——
2012-03-13$22.07$59.541,581,910——
2012-03-12$21.57$58.18986,197——
2012-03-09$21.23$57.271,361,444——
2012-03-08$21.33$57.541,508,253——
2012-03-07$21.36$57.62850,082——
2012-03-06$21.51$58.021,555,777——
2012-03-05$21.77$58.741,216,349——
2012-03-02$21.53$58.071,723,473——
2012-03-01$21.27$57.382,346,228——
2012-02-29$21.21$57.222,222,121——
2012-02-28$21.52$58.051,006,477——
2012-02-27$21.66$58.421,267,203——
2012-02-24$21.70$58.55881,261——
2012-02-23$21.75$58.691,240,465——
2012-02-22$21.48$57.941,286,475——
2012-02-21$21.51$58.022,042,620——
2012-02-17$21.75$58.691,358,719——
2012-02-16$21.79$58.791,528,837——
2012-02-15$22.05$59.492,066,331——
2012-02-14$22.29$60.131,827,501——
2012-02-13$22.67$61.15909,008——
2012-02-10$22.50$60.691,053,295——
2012-02-09$22.63$61.04954,312——
2012-02-08$22.66$61.12785,708——
2012-02-07$22.69$61.201,098,902——
2012-02-06$22.84$61.63931,610——
2012-02-03$22.71$61.251,504,823——
2012-02-02$22.46$60.591,568,390——
2012-02-01$22.81$61.551,818,117——
2012-01-31$22.48$60.642,185,292——
2012-01-30$22.33$60.241,481,918——
2012-01-27$22.16$59.78859,264——
2012-01-26$22.31$60.191,180,227——
2012-01-25$22.05$59.491,149,049——
2012-01-24$21.93$59.171,199,701——
2012-01-23$21.75$58.691,108,588——
2012-01-20$21.75$58.691,348,226——
2012-01-19$21.81$58.851,353,573——
2012-01-18$21.98$59.301,702,990——
2012-01-17$21.75$58.691,262,562——
2012-01-13$21.72$58.611,627,315——
2012-01-12$21.71$58.581,351,656——
2012-01-11$22.29$59.121,396,860——
2012-01-10$22.26$59.042,117,790——
2012-01-09$22.27$59.06640,210——
2012-01-06$22.32$59.19923,033——
2012-01-05$22.38$59.351,138,757——
2012-01-04$21.89$58.061,387,980——
2012-01-03$22.38$59.351,532,671——