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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.12$20.79848,800——
2020-12-30$4.08$20.59946,100——
2020-12-29$4.08$20.591,269,000——
2020-12-28$4.24$21.391,208,700——
2020-12-24$4.16$20.99613,600——
2020-12-23$4.21$21.241,518,600——
2020-12-22$4.14$20.891,212,400——
2020-12-21$4.12$20.791,584,300——
2020-12-18$4.16$20.994,791,700——
2020-12-17$4.32$21.801,284,500——
2020-12-16$4.25$21.441,162,700——
2020-12-15$4.32$21.801,206,100——
2020-12-14$4.31$21.751,723,900——
2020-12-11$4.19$21.141,634,000——
2020-12-10$4.41$22.251,407,700——
2020-12-09$4.62$23.311,098,400——
2020-12-08$4.65$23.461,590,600——
2020-12-07$4.60$23.211,254,000——
2020-12-04$4.77$24.07956,400——
2020-12-03$4.56$23.011,357,000——
2020-12-02$4.58$23.111,414,500——
2020-12-01$4.61$23.261,214,200——
2020-11-30$4.41$22.252,416,100——
2020-11-27$4.95$24.98549,400——
2020-11-25$4.97$25.081,141,300——
2020-11-24$5.13$25.881,709,000——
2020-11-23$4.74$23.921,468,000——
2020-11-20$4.63$23.361,020,600——
2020-11-19$4.68$23.611,418,300——
2020-11-18$4.56$23.012,336,900——
2020-11-17$4.35$21.951,436,100——
2020-11-16$4.25$21.441,578,100——
2020-11-13$4.01$20.231,011,500——
2020-11-12$3.66$18.471,398,200——
2020-11-11$3.77$19.021,093,500——
2020-11-10$4.05$20.442,022,200——
2020-11-09$3.93$19.833,365,400——
2020-11-06$2.99$15.091,017,500——
2020-11-05$3.11$15.691,210,300——
2020-11-04$3.19$16.10788,300——
2020-11-03$3.27$16.501,173,000——
2020-11-02$3.13$15.791,260,600——
2020-10-30$2.90$14.631,480,300——
2020-10-29$3.08$15.54924,000——
2020-10-28$3.03$15.291,341,800——
2020-10-27$3.07$15.492,339,600——
2020-10-26$3.24$16.35848,800——
2020-10-23$3.34$16.85673,400——
2020-10-22$3.34$16.80755,800——
2020-10-21$3.28$16.50706,300——
2020-10-20$3.26$16.40793,800——
2020-10-19$3.22$16.201,004,800——
2020-10-16$3.48$17.51706,600——
2020-10-15$3.70$18.61757,600——
2020-10-14$3.65$18.36570,300——
2020-10-13$3.65$18.36864,800——
2020-10-12$3.69$18.56808,800——
2020-10-09$3.56$17.911,005,000——
2020-10-08$3.58$18.01855,900——
2020-10-07$3.44$17.311,513,200——
2020-10-06$3.56$17.911,602,500——
2020-10-05$3.58$18.01813,600——
2020-10-02$3.62$18.21959,100——
2020-10-01$3.61$18.16814,500——
2020-09-30$3.52$17.711,952,000——
2020-09-29$3.52$17.711,255,600——
2020-09-28$3.54$17.811,506,400——
2020-09-25$3.31$16.651,503,700——
2020-09-24$3.26$16.401,671,600——
2020-09-23$3.10$15.591,553,900——
2020-09-22$3.38$17.001,472,500——
2020-09-21$3.38$17.002,125,700——
2020-09-18$3.67$18.465,432,300——
2020-09-17$3.77$18.97968,600——
2020-09-16$3.83$19.271,350,200——
2020-09-15$3.97$19.972,000,500——
2020-09-14$3.73$18.761,508,100——
2020-09-11$3.70$18.611,425,200——
2020-09-10$4.01$20.171,530,200——
2020-09-09$3.86$19.421,548,300——
2020-09-08$3.87$19.471,319,700——
2020-09-04$3.95$19.87881,500——
2020-09-03$3.92$19.721,186,000——
2020-09-02$3.93$19.771,090,200——
2020-09-01$3.90$19.621,074,100——
2020-08-31$3.80$19.122,139,000——
2020-08-28$3.91$19.67882,000——
2020-08-27$3.94$19.82992,000——
2020-08-26$3.76$18.921,050,300——
2020-08-25$3.84$19.32901,900——
2020-08-24$4.00$20.121,132,700——
2020-08-21$3.74$18.81806,100——
2020-08-20$3.88$19.52795,100——
2020-08-19$3.77$18.971,307,500——
2020-08-18$3.91$19.67996,800——
2020-08-17$4.08$20.52618,600——
2020-08-14$4.14$20.83952,400——
2020-08-13$4.02$20.221,294,800——
2020-08-12$4.16$20.931,492,400——
2020-08-11$4.34$21.831,496,900——
2020-08-10$4.58$23.041,513,400——
2020-08-07$4.47$22.491,806,300——
2020-08-06$4.16$20.931,411,200——
2020-08-05$4.18$21.031,418,900——
2020-08-04$4.18$21.031,621,000——
2020-08-03$4.08$20.521,578,800——
2020-07-31$3.90$19.621,941,600——
2020-07-30$3.96$19.92996,200——
2020-07-29$4.16$20.931,144,300——
2020-07-28$3.98$20.021,365,600——
2020-07-27$3.72$18.71949,200——
2020-07-24$3.73$18.761,103,800——
2020-07-23$3.94$19.771,264,600——
2020-07-22$3.99$20.021,442,200——
2020-07-21$3.81$19.121,371,500——
2020-07-20$3.69$18.521,409,600——
2020-07-17$3.84$19.271,429,300——
2020-07-16$3.93$19.722,417,200——
2020-07-15$4.21$21.132,949,300——
2020-07-14$3.91$19.621,828,300——
2020-07-13$3.83$19.221,494,200——
2020-07-10$3.82$19.171,319,500——
2020-07-09$3.82$19.171,417,000——
2020-07-08$4.07$20.421,606,800——
2020-07-07$4.21$21.131,808,800——
2020-07-06$4.37$21.931,052,900——
2020-07-02$4.31$21.631,555,000——
2020-07-01$4.46$22.381,731,600——
2020-06-30$4.43$22.231,621,700——
2020-06-29$4.40$22.081,835,400——
2020-06-26$4.20$21.073,605,600——
2020-06-25$3.97$19.921,651,400——
2020-06-24$3.81$19.122,146,700——
2020-06-23$4.14$20.772,314,900——
2020-06-22$4.06$20.372,329,100——
2020-06-19$3.96$19.877,474,100——
2020-06-18$4.23$21.231,284,400——
2020-06-17$4.29$21.531,603,200——
2020-06-16$4.65$23.331,694,900——
2020-06-15$4.48$22.483,228,700——
2020-06-12$4.51$22.633,207,800——
2020-06-11$4.26$21.384,407,900——
2020-06-10$5.60$28.104,476,900——
2020-06-09$6.61$33.176,707,300——
2020-06-08$7.22$36.236,735,400——
2020-06-05$6.10$30.617,439,800——
2020-06-04$5.35$26.857,912,400——
2020-06-03$5.29$26.5410,872,900——
2020-06-02$3.88$19.473,323,600——
2020-06-01$3.55$17.815,598,800——
2020-05-29$3.58$17.9637,220,700——
2020-05-28$3.94$19.7710,378,200——
2020-05-27$3.22$16.162,838,000——
2020-05-26$3.21$16.111,738,600——
2020-05-22$2.87$14.401,293,600——
2020-05-21$3.10$15.561,444,600——
2020-05-20$3.09$15.511,184,800——
2020-05-19$2.94$14.751,416,700——
2020-05-18$3.09$15.513,290,800——
2020-05-15$2.49$12.493,204,100——
2020-05-14$2.63$13.201,847,100——
2020-05-13$2.64$13.252,681,700——
2020-05-12$2.92$14.651,768,000——
2020-05-11$3.31$16.612,757,600——
2020-05-08$3.24$16.261,542,100——
2020-05-07$2.81$14.101,450,000——
2020-05-06$2.98$14.951,411,000——
2020-05-05$3.01$15.101,345,200——
2020-05-04$2.93$14.701,532,400——
2020-05-01$2.97$14.901,707,800——
2020-04-30$3.11$15.612,829,600——
2020-04-29$3.22$16.161,810,500——
2020-04-28$3.11$15.612,053,900——
2020-04-27$2.79$14.001,485,800——
2020-04-24$2.63$13.201,126,400——
2020-04-23$2.62$13.151,183,700——
2020-04-22$2.48$12.441,326,400——
2020-04-21$2.53$12.701,633,900——
2020-04-20$2.49$12.493,533,500——
2020-04-17$2.75$13.802,052,600——
2020-04-16$2.52$12.641,527,500——
2020-04-15$2.75$13.802,176,400——
2020-04-14$3.10$15.563,037,800——
2020-04-13$3.12$15.661,600,100——
2020-04-09$3.51$17.612,546,700——
2020-04-08$3.01$15.052,871,300——
2020-04-07$2.64$13.204,760,000——
2020-04-06$2.46$12.302,668,300——
2020-04-03$2.29$11.452,314,700——
2020-04-02$2.63$13.152,765,400——
2020-04-01$2.96$14.801,843,200——
2020-03-31$3.63$18.152,711,700——
2020-03-30$3.37$16.852,197,700——
2020-03-27$3.46$17.301,829,200——
2020-03-26$3.72$18.602,778,000——
2020-03-25$3.39$16.952,607,000——
2020-03-24$3.19$15.953,333,900——
2020-03-23$2.64$13.201,992,300——
2020-03-20$2.50$12.505,059,300——
2020-03-19$2.35$11.754,124,200——
2020-03-18$2.12$10.602,805,000——
2020-03-17$2.43$12.154,137,900——
2020-03-16$2.56$12.803,007,400——
2020-03-13$3.79$18.953,664,600——
2020-03-12$3.47$17.353,117,300——
2020-03-11$4.75$23.762,795,700——
2020-03-10$5.16$25.813,122,500——
2020-03-09$5.16$25.812,098,800——
2020-03-06$6.27$31.361,567,400——
2020-03-05$6.80$34.012,108,600——
2020-03-04$6.93$34.661,450,300——
2020-03-03$6.71$33.562,140,200——
2020-03-02$6.76$33.813,641,100——
2020-02-28$6.29$31.464,241,700——
2020-02-27$6.83$34.162,895,600——
2020-02-26$7.23$36.162,484,700——
2020-02-25$7.53$37.661,926,200——
2020-02-24$7.75$38.761,429,300——
2020-02-21$7.85$39.263,164,600——
2020-02-20$7.88$39.412,216,700——
2020-02-19$7.67$38.361,836,200——
2020-02-18$7.74$38.71895,900——
2020-02-14$7.70$38.51998,500——
2020-02-13$7.65$38.261,176,400——
2020-02-12$7.57$37.861,093,700——
2020-02-11$7.62$38.111,119,400——
2020-02-10$7.79$38.96925,700——
2020-02-07$7.69$38.46815,600——
2020-02-06$7.79$38.96955,700——
2020-02-05$7.78$38.911,260,800——
2020-02-04$7.74$38.711,073,100——
2020-02-03$7.64$38.211,151,500——
2020-01-31$7.72$38.611,223,000——
2020-01-30$7.94$39.71977,900——
2020-01-29$7.91$39.561,013,300——
2020-01-28$7.90$39.511,356,700——
2020-01-27$7.91$39.561,497,300——
2020-01-24$8.05$40.261,703,900——
2020-01-23$8.34$40.961,180,000——
2020-01-22$8.26$40.57986,900——
2020-01-21$8.36$41.061,843,000——
2020-01-17$8.37$41.111,500,100——
2020-01-16$8.79$43.171,071,200——
2020-01-15$8.71$42.781,004,900——
2020-01-14$8.47$41.60784,800——
2020-01-13$8.37$41.11964,600——
2020-01-10$8.18$40.171,061,800——
2020-01-09$8.10$39.781,061,200——
2020-01-08$8.07$39.631,151,500——
2020-01-07$8.06$39.581,160,500——
2020-01-06$8.02$39.391,071,900——
2020-01-03$8.10$39.781,531,100——
2020-01-02$8.25$40.521,042,900——