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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$52.75$74.221,702,100——
2019-12-30$52.55$73.942,145,500——
2019-12-27$52.91$74.441,584,400——
2019-12-26$53.01$74.581,146,300——
2019-12-24$53.20$74.85677,500——
2019-12-23$52.80$74.291,953,400——
2019-12-20$53.69$75.545,785,600——
2019-12-19$52.35$73.654,699,500——
2019-12-18$52.79$74.275,862,700——
2019-12-17$53.70$75.554,547,700——
2019-12-16$54.70$76.964,245,000——
2019-12-13$54.81$77.122,928,100——
2019-12-12$54.36$76.483,674,700——
2019-12-11$55.91$78.662,366,000——
2019-12-10$55.13$77.572,899,900——
2019-12-09$54.89$77.232,974,000——
2019-12-06$54.20$76.264,996,400——
2019-12-05$55.76$78.454,135,600——
2019-12-04$55.34$77.863,853,300——
2019-12-03$54.76$77.052,870,400——
2019-12-02$54.85$77.173,527,700——
2019-11-29$55.35$77.881,853,800——
2019-11-27$55.30$77.816,022,600——
2019-11-26$55.39$77.936,042,000——
2019-11-25$54.82$76.883,648,800——
2019-11-22$54.11$75.893,934,400——
2019-11-21$53.91$75.612,801,000——
2019-11-20$54.57$76.535,287,900——
2019-11-19$54.14$75.933,211,300——
2019-11-18$54.63$76.625,334,300——
2019-11-15$53.50$75.035,933,600——
2019-11-14$54.26$76.108,772,500——
2019-11-13$54.33$76.209,974,700——
2019-11-12$54.27$76.119,582,600——
2019-11-11$52.65$73.844,334,000——
2019-11-08$51.15$71.743,183,700——
2019-11-07$51.03$71.574,878,200——
2019-11-06$52.05$73.004,830,300——
2019-11-05$50.71$71.126,937,100——
2019-11-04$51.15$71.746,209,700——
2019-11-01$53.30$74.753,414,400——
2019-10-31$52.37$73.455,146,300——
2019-10-30$52.19$73.207,431,000——
2019-10-29$51.56$72.315,218,600——
2019-10-28$51.82$72.684,281,600——
2019-10-25$53.71$75.332,934,000——
2019-10-24$53.98$75.712,099,600——
2019-10-23$53.34$74.812,382,500——
2019-10-22$53.30$74.757,296,200——
2019-10-21$53.17$74.574,397,000——
2019-10-18$53.97$75.693,546,100——
2019-10-17$53.49$75.023,866,400——
2019-10-16$53.67$75.273,638,700——
2019-10-15$52.63$73.813,204,400——
2019-10-14$52.29$73.341,947,200——
2019-10-11$51.99$72.913,206,300——
2019-10-10$52.50$73.635,154,100——
2019-10-09$52.65$73.843,327,000——
2019-10-08$52.92$74.223,979,800——
2019-10-07$52.33$73.394,147,500——
2019-10-04$52.54$73.697,354,800——
2019-10-03$51.34$72.003,730,800——
2019-10-02$51.40$72.095,272,300——
2019-10-01$52.04$72.983,214,500——
2019-09-30$52.71$73.923,412,800——
2019-09-27$52.14$73.132,212,300——
2019-09-26$52.41$73.502,071,400——
2019-09-25$52.52$73.663,900,800——
2019-09-24$51.93$72.834,090,300——
2019-09-23$52.20$73.217,215,200——
2019-09-20$51.58$72.345,197,700——
2019-09-19$50.87$71.344,142,200——
2019-09-18$50.36$70.634,714,900——
2019-09-17$49.69$69.6911,185,500——
2019-09-16$49.03$68.765,077,300——
2019-09-13$49.49$69.413,623,200——
2019-09-12$49.77$69.804,898,400——
2019-09-11$49.45$69.355,276,000——
2019-09-10$49.43$69.324,099,200——
2019-09-09$49.77$69.803,396,400——
2019-09-06$50.13$70.312,754,700——
2019-09-05$49.96$70.073,909,100——
2019-09-04$50.50$70.833,430,400——
2019-09-03$49.79$69.832,377,200——
2019-08-30$49.47$69.381,576,700——
2019-08-29$49.27$69.103,029,000——
2019-08-28$49.00$68.722,501,700——
2019-08-27$48.93$68.623,338,200——
2019-08-26$49.21$69.024,120,900——
2019-08-23$49.21$69.026,304,000——
2019-08-22$50.34$70.604,655,000——
2019-08-21$49.45$69.353,975,900——
2019-08-20$48.91$68.604,841,400——
2019-08-19$48.17$67.563,283,500——
2019-08-16$47.75$66.972,697,900——
2019-08-15$46.97$65.873,492,600——
2019-08-14$47.36$66.423,880,200——
2019-08-13$47.96$67.267,240,200——
2019-08-12$46.99$65.902,690,000——
2019-08-09$47.23$66.243,071,800——
2019-08-08$47.92$67.004,855,700——
2019-08-07$47.81$66.846,321,500——
2019-08-06$46.26$64.685,287,800——
2019-08-05$45.93$64.214,853,400——
2019-08-02$47.00$65.714,972,200——
2019-08-01$47.05$65.787,588,600——
2019-07-31$45.93$64.215,713,600——
2019-07-30$46.52$65.047,934,300——
2019-07-29$44.00$61.523,992,100——
2019-07-26$44.50$62.213,405,900——
2019-07-25$44.50$62.215,065,900——
2019-07-24$43.90$61.382,845,100——
2019-07-23$43.61$60.975,319,300——
2019-07-22$44.76$62.581,780,400——
2019-07-19$45.00$62.912,211,700——
2019-07-18$45.24$63.252,561,900——
2019-07-17$45.20$63.191,726,000——
2019-07-16$45.44$63.533,163,000——
2019-07-15$45.22$63.222,563,300——
2019-07-12$45.49$63.603,541,000——
2019-07-11$44.41$62.092,459,600——
2019-07-10$44.66$62.443,482,500——
2019-07-09$43.91$61.393,432,600——
2019-07-08$44.09$61.642,202,200——
2019-07-05$43.48$60.792,445,200——
2019-07-03$44.35$62.011,312,000——
2019-07-02$44.12$61.682,748,500——
2019-07-01$43.62$60.985,479,300——
2019-06-28$43.13$60.307,192,500——
2019-06-27$43.22$60.434,364,100——
2019-06-26$42.06$58.807,103,600——
2019-06-25$42.57$59.528,529,100——
2019-06-24$44.28$61.913,859,800——
2019-06-21$44.66$62.444,407,500——
2019-06-20$45.69$63.883,763,800——
2019-06-19$44.85$62.705,037,700——
2019-06-18$45.84$64.092,524,500——
2019-06-17$45.96$64.262,314,400——
2019-06-14$45.96$64.262,816,500——
2019-06-13$45.46$63.563,765,400——
2019-06-12$45.04$62.973,689,500——
2019-06-11$44.87$62.733,120,500——
2019-06-10$45.49$63.602,002,500——
2019-06-07$45.60$63.752,693,100——
2019-06-06$45.17$63.152,189,100——
2019-06-05$44.63$62.402,660,400——
2019-06-04$44.41$62.093,368,900——
2019-06-03$43.27$60.503,647,700——
2019-05-31$42.76$59.784,806,900——
2019-05-30$43.96$61.462,894,400——
2019-05-29$43.48$60.794,599,100——
2019-05-28$44.11$61.673,204,300——
2019-05-24$44.63$62.402,661,500——
2019-05-23$43.62$60.984,316,800——
2019-05-22$43.76$61.184,597,900——
2019-05-21$43.80$61.243,155,500——
2019-05-20$43.36$60.624,117,800——
2019-05-17$44.54$62.273,616,200——
2019-05-16$44.96$62.864,488,900——
2019-05-15$44.05$61.593,396,700——
2019-05-14$43.98$61.494,342,300——
2019-05-13$43.23$60.442,919,800——
2019-05-10$43.52$60.842,427,100——
2019-05-09$43.62$60.772,727,300——
2019-05-08$43.23$60.231,989,000——
2019-05-07$43.75$60.962,771,700——
2019-05-06$44.13$61.493,530,200——
2019-05-03$44.13$61.493,625,600——
2019-05-02$44.38$61.834,019,800——
2019-05-01$44.35$61.793,982,400——
2019-04-30$44.31$61.743,827,700——
2019-04-29$43.95$61.232,931,100——
2019-04-26$44.00$61.305,502,000——
2019-04-25$44.45$61.939,968,900——
2019-04-24$46.67$65.025,190,500——
2019-04-23$46.40$64.655,908,700——
2019-04-22$45.66$63.625,696,300——
2019-04-18$46.42$64.687,803,400——
2019-04-17$45.77$63.775,424,400——
2019-04-16$45.69$63.666,132,900——
2019-04-15$45.42$63.287,150,100——
2019-04-12$45.35$63.1910,711,900——
2019-04-11$44.85$62.496,245,400——
2019-04-10$43.93$61.213,492,800——
2019-04-09$43.40$60.473,837,300——
2019-04-08$43.70$60.893,187,100——
2019-04-05$43.55$60.685,736,400——
2019-04-04$42.81$59.655,879,000——
2019-04-03$41.89$58.364,155,400——
2019-04-02$41.70$58.103,603,800——
2019-04-01$41.71$58.115,622,900——
2019-03-29$41.38$57.657,049,100——
2019-03-28$41.67$58.064,367,400——
2019-03-27$42.54$59.276,669,400——
2019-03-26$41.59$57.955,675,300——
2019-03-25$41.96$58.468,424,000——
2019-03-22$40.93$57.035,385,600——
2019-03-21$40.54$56.487,053,600——
2019-03-20$39.21$54.637,140,400——
2019-03-19$39.58$55.154,494,800——
2019-03-18$40.46$56.373,598,600——
2019-03-15$40.76$56.794,179,300——
2019-03-14$40.80$56.854,036,000——
2019-03-13$40.95$57.054,468,500——
2019-03-12$41.40$57.684,085,200——
2019-03-11$41.10$57.264,606,000——
2019-03-08$40.40$56.296,110,300——
2019-03-07$40.56$56.517,782,800——
2019-03-06$39.15$54.554,687,700——
2019-03-05$39.15$54.556,496,200——
2019-03-04$39.99$55.728,170,300——
2019-03-01$38.78$54.037,778,300——
2019-02-28$38.89$54.187,972,900——
2019-02-27$40.04$55.795,262,200——
2019-02-26$40.60$56.574,340,000——
2019-02-25$40.79$56.838,061,600——
2019-02-22$40.84$56.905,142,500——
2019-02-21$40.27$56.114,712,500——
2019-02-20$39.87$55.554,491,500——
2019-02-19$40.43$56.335,214,300——
2019-02-15$39.97$55.697,585,400——
2019-02-14$39.80$55.457,736,000——
2019-02-13$40.17$55.978,436,200——
2019-02-12$40.61$56.5810,439,700——
2019-02-11$37.76$52.613,668,300——
2019-02-08$37.72$52.554,938,500——
2019-02-07$38.45$53.367,052,300——
2019-02-06$37.53$52.096,524,300——
2019-02-05$38.35$53.224,130,200——
2019-02-04$37.73$52.364,819,900——
2019-02-01$37.99$52.728,083,000——
2019-01-31$38.45$53.3611,125,200——
2019-01-30$37.59$52.178,642,200——
2019-01-29$36.68$50.9112,026,700——
2019-01-28$36.39$50.5010,157,000——
2019-01-25$37.30$51.7715,999,000——
2019-01-24$38.30$53.159,170,400——
2019-01-23$37.30$51.776,363,000——
2019-01-22$36.42$50.554,879,900——
2019-01-18$37.18$51.605,066,900——
2019-01-17$37.61$52.204,774,000——
2019-01-16$37.85$52.534,578,400——
2019-01-15$38.48$53.404,851,900——
2019-01-14$38.42$53.328,318,100——
2019-01-11$39.60$54.965,860,600——
2019-01-10$39.11$54.287,247,400——
2019-01-09$39.58$54.9311,907,800——
2019-01-08$37.25$51.704,636,700——
2019-01-07$37.40$51.917,494,600——
2019-01-04$36.75$51.005,266,200——
2019-01-03$35.13$48.755,165,400——
2019-01-02$35.27$48.954,761,800——