NYSE:DHI | Historical Stock Price | HORTON D R INC /DE/

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
1992-06-05 to 2026-09-04
Data captured

Stock Price Chart

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

$1.14$3.48$10.61$32.36$98.67$300.841992-06-052026-08-27

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

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.46$1.461,241,052——
1992-12-30$1.39$1.39204,401——
1992-12-29$1.39$1.3983,225——
1992-12-28$1.39$1.39110,523——
1992-12-24$1.39$1.3918,642——
1992-12-23$1.39$1.39429,441——
1992-12-22$1.35$1.35296,281——
1992-12-21$1.26$1.26135,158——
1992-12-18$1.28$1.28356,203——
1992-12-17$1.20$1.2060,588——
1992-12-16$1.28$1.28826,259——
1992-12-15$1.20$1.20269,649——
1992-12-14$1.24$1.2470,575——
1992-12-11$1.28$1.2854,596——
1992-12-10$1.43$1.4386,554——
1992-12-09$1.35$1.3579,896——
1992-12-08$1.35$1.35759,678——
1992-12-07$1.35$1.35102,533——
1992-12-04$1.39$1.39857,551——
1992-12-03$1.35$1.3563,251——
1992-12-02$1.35$1.3556,593——
1992-12-01$1.35$1.3565,914——
1992-11-30$1.43$1.4312,650——
1992-11-27$1.39$1.3915,313——
1992-11-25$1.37$1.3761,919——
1992-11-24$1.35$1.35141,150——
1992-11-23$1.35$1.3519,308——
1992-11-20$1.43$1.43225,706——
1992-11-19$1.43$1.43329,571——
1992-11-18$1.31$1.3189,883——
1992-11-17$1.31$1.31191,085——
1992-11-16$1.20$1.20134,492——
1992-11-13$1.24$1.2447,272——
1992-11-12$1.24$1.24235,028——
1992-11-11$1.24$1.24119,844——
1992-11-10$1.13$1.13136,489——
1992-11-09$1.24$1.2438,616——
1992-11-06$1.24$1.24136,489——
1992-11-05$1.31$1.31163,121——
1992-11-04$1.35$1.35243,683——
1992-11-03$1.20$1.2012,650——
1992-11-02$1.24$1.2471,906——
1992-10-30$1.15$1.1598,538——
1992-10-29$1.20$1.2077,899——
1992-10-28$1.20$1.20189,753——
1992-10-27$1.16$1.1626,632——
1992-10-26$1.09$1.09136,489——
1992-10-23$1.09$1.0955,927——
1992-10-22$1.09$1.0982,559——
1992-10-21$1.16$1.1649,269——
1992-10-20$1.09$1.09194,414——
1992-10-19$1.16$1.1671,906——
1992-10-16$1.16$1.16618,529——
1992-10-15$1.16$1.16273,644——
1992-10-14$1.09$1.09546,622——
1992-10-13$1.20$1.20107,194——
1992-10-12$1.22$1.22161,124——
1992-10-09$1.20$1.20337,561——
1992-10-08$1.24$1.24158,461——
1992-10-07$1.24$1.240——
1992-10-06$1.24$1.24203,069——
1992-10-05$1.24$1.2418,642——
1992-10-02$1.35$1.3510,653——
1992-10-01$1.31$1.3123,303——
1992-09-30$1.31$1.31373,514——
1992-09-29$1.33$1.33115,184——
1992-09-28$1.31$1.3162,585——
1992-09-25$1.31$1.31407,470——
1992-09-24$1.31$1.31133,160——
1992-09-23$1.31$1.311,382,202——
1992-09-22$1.31$1.31144,479——
1992-09-21$1.33$1.3347,272——
1992-09-18$1.33$1.3325,300——
1992-09-17$1.31$1.31633,176——
1992-09-16$1.22$1.2227,298——
1992-09-15$1.24$1.24992,043——
1992-09-14$1.24$1.24675,788——
1992-09-11$1.20$1.20897,499——
1992-09-10$1.20$1.20817,603——
1992-09-09$1.20$1.20454,742——
1992-09-08$1.28$1.28118,513——
1992-09-04$1.35$1.35856,885——
1992-09-03$1.43$1.43521,988——
1992-09-02$1.46$1.4689,883——
1992-09-01$1.46$1.4651,267——
1992-08-31$1.54$1.54291,621——
1992-08-28$1.54$1.54251,007——
1992-08-27$1.50$1.50189,753——
1992-08-26$1.43$1.4394,544——
1992-08-25$1.50$1.501,332——
1992-08-24$1.46$1.4619,308——
1992-08-21$1.46$1.46253,670——
1992-08-20$1.50$1.50336,895——
1992-08-19$1.50$1.50458,071——
1992-08-18$1.54$1.5465,914——
1992-08-17$1.54$1.5483,891——
1992-08-14$1.61$1.61344,885——
1992-08-13$1.54$1.54128,500——
1992-08-12$1.54$1.541,646,525——
1992-08-11$1.54$1.5449,269——
1992-08-10$1.58$1.58146,476——
1992-08-07$1.54$1.54316,255——
1992-08-06$1.56$1.56268,983——
1992-08-05$1.61$1.61165,784——
1992-08-04$1.56$1.56116,515——
1992-08-03$1.58$1.5889,883——
1992-07-31$1.58$1.58396,817——
1992-07-30$1.54$1.54547,288——
1992-07-29$1.58$1.58263,657——
1992-07-28$1.50$1.50259,662——
1992-07-27$1.45$1.45234,362——
1992-07-24$1.50$1.50151,137——
1992-07-23$1.50$1.5065,248——
1992-07-22$1.46$1.4658,590——
1992-07-21$1.46$1.4645,940——
1992-07-20$1.54$1.54217,717——
1992-07-17$1.54$1.54169,779——
1992-07-16$1.50$1.5015,313——
1992-07-15$1.54$1.5495,875——
1992-07-14$1.46$1.46383,501——
1992-07-13$1.46$1.46150,471——
1992-07-10$1.39$1.39177,103——
1992-07-09$1.39$1.3996,541——
1992-07-08$1.43$1.43450,081——
1992-07-07$1.50$1.50229,701——
1992-07-06$1.54$1.5495,875——
1992-07-02$1.50$1.50518,659——
1992-07-01$1.54$1.54289,623——
1992-06-30$1.54$1.54191,085——
1992-06-29$1.50$1.50215,719——
1992-06-26$1.54$1.54424,115——
1992-06-25$1.50$1.50351,543——
1992-06-24$1.50$1.50302,273——
1992-06-23$1.50$1.50332,235——
1992-06-22$1.50$1.50630,513——
1992-06-19$1.50$1.50986,716——
1992-06-18$1.50$1.50323,579——
1992-06-17$1.52$1.52523,985——
1992-06-16$1.52$1.52340,890——
1992-06-15$1.56$1.56209,727——
1992-06-12$1.50$1.50502,679——
1992-06-11$1.50$1.501,383,534——
1992-06-10$1.58$1.58666,466——
1992-06-09$1.58$1.581,942,140——
1992-06-08$1.65$1.651,306,967——
1992-06-05$1.65$1.6514,561,059——