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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.53$1.61291,325——
1994-12-29$1.50$1.59653,238——
1994-12-28$1.48$1.57500,696——
1994-12-27$1.50$1.59244,665——
1994-12-23$1.55$1.6355,633——
1994-12-22$1.50$1.5986,141——
1994-12-21$1.55$1.633,116,043——
1994-12-20$1.67$1.764,786——
1994-12-19$1.64$1.73220,139——
1994-12-16$1.69$1.79156,729——
1994-12-15$1.69$1.7917,348——
1994-12-14$1.63$1.7271,186——
1994-12-13$1.69$1.7957,428——
1994-12-12$1.68$1.781,183,845——
1994-12-09$1.69$1.7916,151——
1994-12-08$1.69$1.7935,892——
1994-12-07$1.69$1.7942,472——
1994-12-06$1.71$1.81224,925——
1994-12-05$1.71$1.8199,900——
1994-12-02$1.78$1.87193,818——
1994-12-01$1.82$1.920——
1994-11-30$1.82$1.92598——
1994-11-29$1.88$1.9819,741——
1994-11-28$1.78$1.87148,354——
1994-11-25$1.83$1.930——
1994-11-23$1.83$1.93906,278——
1994-11-22$1.84$1.94352,940——
1994-11-21$1.84$1.9427,517——
1994-11-18$1.84$1.9494,516——
1994-11-17$1.84$1.94154,935——
1994-11-16$1.92$2.03304,486——
1994-11-15$2.05$2.16129,212——
1994-11-14$2.05$2.1614,955——
1994-11-11$2.05$2.1660,419——
1994-11-10$2.13$2.25341,574——
1994-11-09$2.05$2.162,991——
1994-11-08$2.17$2.2995,114——
1994-11-07$2.09$2.21235,094——
1994-11-04$2.26$2.3866,401——
1994-11-03$2.21$2.349,571——
1994-11-02$2.17$2.2934,098——
1994-11-01$2.17$2.2941,874——
1994-10-31$2.19$2.32124,426——
1994-10-28$2.17$2.2938,883——
1994-10-27$2.30$2.43638,881——
1994-10-26$2.17$2.29411,564——
1994-10-25$2.09$2.210——
1994-10-24$2.09$2.210——
1994-10-21$2.09$2.21118,444——
1994-10-20$2.13$2.254,786——
1994-10-19$2.09$2.21213,559——
1994-10-18$2.07$2.1854,437——
1994-10-17$2.09$2.21255,433——
1994-10-14$2.09$2.21731,603——
1994-10-13$2.17$2.29439,680——
1994-10-12$2.05$2.1629,312——
1994-10-11$2.09$2.2126,321——
1994-10-10$2.07$2.18244,665——
1994-10-07$2.09$2.21512,062——
1994-10-06$2.05$2.1648,454——
1994-10-05$2.05$2.1691,525——
1994-10-04$2.05$2.16204,586——
1994-10-03$2.05$2.162,393——
1994-09-30$2.11$2.23242,272——
1994-09-29$2.06$2.17103,489——
1994-09-28$2.09$2.21498,304——
1994-09-27$2.11$2.231,762,308——
1994-09-26$2.09$2.211,475,768——
1994-09-23$2.07$2.18784,245——
1994-09-22$2.07$2.18840,476——
1994-09-21$2.09$2.212,227,710——
1994-09-20$2.05$2.16619,141——
1994-09-19$2.05$2.16393,020——
1994-09-16$2.09$2.21139,381——
1994-09-15$1.92$2.0382,552——
1994-09-14$2.01$2.1226,919——
1994-09-13$1.92$2.0310,169——
1994-09-12$2.05$2.1646,660——
1994-09-09$2.05$2.1612,562——
1994-09-08$1.96$2.0723,330——
1994-09-07$1.96$2.071,196——
1994-09-06$1.96$2.074,187——
1994-09-02$1.96$2.072,991——
1994-09-01$2.01$2.12150,149——
1994-08-31$1.99$2.10168,693——
1994-08-30$2.05$2.1636,490——
1994-08-29$2.09$2.2129,312——
1994-08-26$2.07$2.18916,448——
1994-08-25$2.13$2.2516,151——
1994-08-24$2.13$2.2559,222——
1994-08-23$2.17$2.29148,953——
1994-08-22$2.11$2.2325,125——
1994-08-19$2.13$2.2569,392——
1994-08-18$2.07$2.18190,229——
1994-08-17$2.09$2.2159,222——
1994-08-16$1.96$2.07188,434——
1994-08-15$1.94$2.0546,062——
1994-08-12$1.92$2.0394,516——
1994-08-11$1.88$1.9849,651——
1994-08-10$1.92$2.031,059,419——
1994-08-09$1.84$1.9446,660——
1994-08-08$1.71$1.81598——
1994-08-05$1.80$1.90248,254——
1994-08-04$1.76$1.85200,996——
1994-08-03$1.67$1.76650,247——
1994-08-02$1.73$1.83183,050——
1994-08-01$1.84$1.94351,146——
1994-07-29$1.81$1.91225,523——
1994-07-28$1.76$1.8572,981——
1994-07-27$1.80$1.90151,944——
1994-07-26$1.80$1.90223,728——
1994-07-25$1.84$1.94548,553——
1994-07-22$1.96$2.0733,499——
1994-07-21$1.96$2.0713,160——
1994-07-20$1.96$2.0726,321——
1994-07-19$1.96$2.07406,180——
1994-07-18$2.05$2.16515,652——
1994-07-15$2.17$2.29281,754——
1994-07-14$2.11$2.23379,859——
1994-07-13$2.17$2.29280,557——
1994-07-12$2.07$2.18105,284——
1994-07-11$2.05$2.16125,623——
1994-07-08$2.01$2.12205,184——
1994-07-07$2.03$2.1435,892——
1994-07-06$1.99$2.10157,926——
1994-07-05$1.96$2.0719,741——
1994-07-01$2.01$2.12105,284——
1994-06-30$2.09$2.2191,525——
1994-06-29$1.96$2.0759,820——
1994-06-28$1.96$2.0733,499——
1994-06-27$2.09$2.2118,544——
1994-06-24$2.09$2.2127,517——
1994-06-23$2.09$2.21166,899——
1994-06-22$2.09$2.21194,416——
1994-06-21$2.13$2.25314,655——
1994-06-20$2.13$2.2579,561——
1994-06-17$2.13$2.25236,889——
1994-06-16$2.16$2.28354,735——
1994-06-15$2.16$2.2881,356——
1994-06-14$2.13$2.251,196——
1994-06-13$2.17$2.2941,874——
1994-06-10$2.13$2.2537,687——
1994-06-09$2.13$2.255,384——
1994-06-08$2.17$2.29200,398——
1994-06-07$2.17$2.29138,185——
1994-06-06$2.09$2.21181,854——
1994-06-03$2.01$2.12245,263——
1994-06-02$2.09$2.21254,835——
1994-06-01$2.01$2.12367,297——
1994-05-31$2.01$2.1264,008——
1994-05-27$2.01$2.122,991——
1994-05-26$2.01$2.12144,167——
1994-05-25$1.96$2.07171,086——
1994-05-24$2.09$2.21772,879——
1994-05-23$1.93$2.04222,568——
1994-05-20$1.97$2.08396,944——
1994-05-19$2.01$2.12159,158——
1994-05-18$2.13$2.25172,474——
1994-05-17$2.05$2.16214,324——
1994-05-16$2.17$2.2957,703——
1994-05-13$2.11$2.23389,969——
1994-05-12$2.11$2.23273,929——
1994-05-11$2.11$2.2376,091——
1994-05-10$2.13$2.25324,023——
1994-05-09$2.13$2.2577,360——
1994-05-06$2.13$2.25528,836——
1994-05-05$2.17$2.2917,755——
1994-05-04$2.18$2.30459,085——
1994-05-03$2.17$2.29353,191——
1994-05-02$2.21$2.33127,453——
1994-04-29$2.17$2.2953,264——
1994-04-28$2.25$2.3719,657——
1994-04-26$2.21$2.33103,992——
1994-04-25$2.19$2.31102,724——
1994-04-22$2.25$2.371,301,799——
1994-04-21$2.09$2.21343,046——
1994-04-20$2.09$2.21269,491——
1994-04-19$2.09$2.21387,433——
1994-04-18$2.17$2.29124,283——
1994-04-15$2.25$2.3726,632——
1994-04-14$2.27$2.39164,865——
1994-04-13$2.29$2.41185,156——
1994-04-12$2.25$2.37159,158——
1994-04-11$2.40$2.54843,347——
1994-04-08$2.17$2.295,707——
1994-04-07$2.23$2.35134,428——
1994-04-06$2.21$2.33181,985——
1994-04-05$2.33$2.46284,709——
1994-04-04$2.15$2.2736,778——
1994-03-31$2.21$2.33685,458——
1994-03-30$2.35$2.48364,605——
1994-03-29$2.33$2.46114,771——
1994-03-28$2.33$2.46145,208——
1994-03-25$2.44$2.5860,873——
1994-03-24$2.40$2.5417,755——
1994-03-23$2.44$2.581,989,159——
1994-03-22$2.40$2.54771,061——
1994-03-21$2.39$2.52326,559——
1994-03-18$2.40$2.54433,722——
1994-03-17$2.37$2.50140,135——
1994-03-16$2.37$2.50753,940——
1994-03-15$2.37$2.50245,395——
1994-03-14$2.40$2.5448,825——
1994-03-11$2.44$2.58451,476——
1994-03-10$2.37$2.5032,339——
1994-03-09$2.39$2.52635,998——
1994-03-08$2.35$2.48343,680——
1994-03-07$2.52$2.6681,798——
1994-03-04$2.50$2.64407,090——
1994-03-03$2.52$2.6656,435——
1994-03-02$2.50$2.64443,867——
1994-03-01$2.56$2.70190,229——
1994-02-28$2.72$2.8712,048——
1994-02-25$2.68$2.83318,950——
1994-02-24$2.72$2.8779,896——
1994-02-23$2.76$2.91304,366——
1994-02-22$2.82$2.98122,380——
1994-02-18$2.72$2.87240,322——
1994-02-17$2.92$3.08452,110——
1994-02-16$2.68$2.83330,364——
1994-02-15$2.96$3.12119,210——
1994-02-14$2.94$3.10333,534——
1994-02-11$2.80$2.9513,950——
1994-02-10$2.72$2.87119,210——
1994-02-09$2.92$3.08555,468——
1994-02-08$2.72$2.87275,832——
1994-02-07$2.58$2.73154,085——
1994-02-04$2.52$2.66233,347——
1994-02-03$2.60$2.7539,314——
1994-02-02$2.72$2.87648,046——
1994-02-01$2.48$2.62273,929——
1994-01-31$2.60$2.7551,362——
1994-01-28$2.64$2.79103,358——
1994-01-27$2.64$2.7927,900——
1994-01-26$2.62$2.77142,037——
1994-01-25$2.64$2.79334,168——
1994-01-24$2.72$2.87490,790——
1994-01-21$2.64$2.79363,971——
1994-01-20$2.72$2.87239,688——
1994-01-19$2.80$2.95196,570——
1994-01-18$2.68$2.83422,308——
1994-01-17$2.92$3.08394,408——
1994-01-14$3.04$3.20825,593——
1994-01-13$2.84$3.0044,387——
1994-01-12$2.76$2.91547,225——
1994-01-11$2.76$2.91977,776——
1994-01-10$2.37$2.50307,536——
1994-01-07$2.50$2.64213,690——
1994-01-06$2.52$2.66316,414——
1994-01-05$2.68$2.83138,867——
1994-01-04$2.76$2.9147,557——
1994-01-03$2.70$2.85181,985——