NYSE:DLB | Historical Stock Price | Dolby Laboratories, Inc.

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
2005-02-17 to 2026-09-04
Data captured

Stock Price Chart

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

$14.25$22.16$34.47$53.60$83.37$129.652005-02-172026-08-27

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$29.33$33.07487,400——
2012-12-28$28.98$32.68483,500——
2012-12-27$29.11$32.82622,500——
2012-12-26$29.29$33.02701,300——
2012-12-24$29.91$33.72438,300——
2012-12-21$30.49$34.381,144,900——
2012-12-20$31.72$35.761,192,200——
2012-12-19$31.21$35.191,708,600——
2012-12-18$35.37$35.371,691,500——
2012-12-17$35.34$35.341,949,200——
2012-12-14$33.20$33.201,372,800——
2012-12-13$33.77$33.771,953,800——
2012-12-12$35.00$35.002,637,400——
2012-12-11$34.19$34.19427,600——
2012-12-10$34.25$34.25276,900——
2012-12-07$33.83$33.83457,100——
2012-12-06$33.77$33.77439,800——
2012-12-05$33.42$33.42680,100——
2012-12-04$32.87$32.87305,200——
2012-12-03$32.50$32.50486,500——
2012-11-30$33.37$33.37612,100——
2012-11-29$33.05$33.05360,300——
2012-11-28$32.93$32.93543,300——
2012-11-27$32.11$32.11561,100——
2012-11-26$32.21$32.21969,900——
2012-11-23$32.62$32.62180,700——
2012-11-21$32.26$32.26349,200——
2012-11-20$32.01$32.01507,500——
2012-11-19$31.80$31.80544,200——
2012-11-16$31.58$31.58947,100——
2012-11-15$31.88$31.881,160,000——
2012-11-14$30.62$30.621,050,500——
2012-11-13$31.25$31.251,518,900——
2012-11-12$31.85$31.85880,900——
2012-11-09$32.74$32.743,338,400——
2012-11-08$34.11$34.111,254,700——
2012-11-07$33.91$33.91649,600——
2012-11-06$34.74$34.74834,100——
2012-11-05$34.84$34.842,371,500——
2012-11-02$34.10$34.101,270,200——
2012-11-01$33.17$33.17623,800——
2012-10-31$31.59$31.59660,500——
2012-10-26$30.74$30.74658,500——
2012-10-25$31.23$31.23633,100——
2012-10-24$31.50$31.50393,100——
2012-10-23$31.52$31.52537,800——
2012-10-22$31.80$31.80567,300——
2012-10-19$31.75$31.75482,700——
2012-10-18$31.86$31.86460,600——
2012-10-17$31.72$31.72544,100——
2012-10-16$31.74$31.74772,100——
2012-10-15$31.14$31.141,028,700——
2012-10-12$30.92$30.92820,900——
2012-10-11$31.72$31.72440,000——
2012-10-10$31.77$31.77507,100——
2012-10-09$32.54$32.541,025,600——
2012-10-08$33.19$33.19457,900——
2012-10-05$33.19$33.19501,300——
2012-10-04$32.98$32.98775,300——
2012-10-03$32.42$32.42908,200——
2012-10-02$31.85$31.85961,400——
2012-10-01$32.28$32.28826,100——
2012-09-28$32.75$32.751,082,500——
2012-09-27$34.09$34.09695,300——
2012-09-26$33.58$33.58765,200——
2012-09-25$34.17$34.17774,400——
2012-09-24$34.98$34.98739,100——
2012-09-21$34.54$34.54428,500——
2012-09-20$34.85$34.85449,000——
2012-09-19$35.09$35.09473,500——
2012-09-18$35.00$35.00797,400——
2012-09-17$34.80$34.80792,200——
2012-09-14$35.42$35.42490,800——
2012-09-13$34.98$34.98591,700——
2012-09-12$34.71$34.71536,800——
2012-09-11$35.22$35.22481,100——
2012-09-10$34.94$34.94729,400——
2012-09-07$34.46$34.46652,100——
2012-09-06$34.42$34.421,024,300——
2012-09-05$33.49$33.49749,900——
2012-09-04$33.44$33.44815,400——
2012-08-31$33.18$33.18778,800——
2012-08-30$33.01$33.01798,100——
2012-08-29$33.75$33.75544,800——
2012-08-28$34.14$34.14553,900——
2012-08-27$34.06$34.06307,500——
2012-08-24$33.97$33.97430,100——
2012-08-23$33.64$33.641,171,100——
2012-08-22$34.59$34.59556,200——
2012-08-21$34.97$34.97571,900——
2012-08-20$35.54$35.54515,100——
2012-08-17$35.19$35.19494,000——
2012-08-16$35.36$35.36730,000——
2012-08-15$34.54$34.54605,500——
2012-08-14$34.30$34.30865,200——
2012-08-13$34.37$34.37949,800——
2012-08-10$34.60$34.60791,700——
2012-08-09$34.41$34.41698,300——
2012-08-08$33.78$33.78901,200——
2012-08-07$34.09$34.092,244,300——
2012-08-06$31.90$31.901,290,400——
2012-08-03$30.67$30.673,475,200——
2012-08-02$35.80$35.801,368,600——
2012-08-01$36.03$36.031,223,200——
2012-07-31$35.25$35.251,046,000——
2012-07-30$34.90$34.90539,600——
2012-07-27$35.28$35.28455,000——
2012-07-26$34.85$34.85500,300——
2012-07-25$34.79$34.79655,700——
2012-07-24$35.00$35.00912,300——
2012-07-23$35.13$35.13563,700——
2012-07-20$35.41$35.411,064,600——
2012-07-19$35.30$35.30864,600——
2012-07-18$34.90$34.901,975,000——
2012-07-17$35.50$35.502,016,800——
2012-07-16$38.04$38.041,022,800——
2012-07-13$38.04$38.04748,600——
2012-07-12$38.02$38.02459,200——
2012-07-11$38.27$38.271,016,600——
2012-07-10$38.74$38.74824,400——
2012-07-09$39.73$39.73674,700——
2012-07-06$40.82$40.82519,300——
2012-07-05$42.17$42.17673,600——
2012-07-03$42.69$42.69398,600——
2012-07-02$41.62$41.62346,700——
2012-06-29$41.30$41.30481,600——
2012-06-28$40.59$40.59731,500——
2012-06-27$41.62$41.62514,200——
2012-06-26$41.54$41.54343,300——
2012-06-25$41.37$41.37349,300——
2012-06-22$41.80$41.80706,900——
2012-06-21$41.77$41.77358,600——
2012-06-20$42.42$42.42437,800——
2012-06-19$42.80$42.80399,800——
2012-06-18$42.50$42.50333,500——
2012-06-15$42.27$42.27662,400——
2012-06-14$42.09$42.09616,100——
2012-06-13$41.28$41.28441,500——
2012-06-12$41.70$41.70590,300——
2012-06-11$41.17$41.17686,200——
2012-06-08$41.80$41.80424,800——
2012-06-07$41.99$41.99634,000——
2012-06-06$42.51$42.51614,600——
2012-06-05$41.36$41.36834,700——
2012-06-04$40.78$40.78638,900——
2012-06-01$41.40$41.40692,900——
2012-05-31$42.89$42.89785,600——
2012-05-30$43.62$43.62529,200——
2012-05-29$43.98$43.98857,300——
2012-05-25$43.96$43.96553,300——
2012-05-24$44.00$44.00896,300——
2012-05-23$43.91$43.911,110,200——
2012-05-22$44.22$44.22773,900——
2012-05-21$44.37$44.37610,700——
2012-05-18$44.11$44.11933,500——
2012-05-17$44.25$44.25758,700——
2012-05-16$45.11$45.11866,500——
2012-05-15$44.95$44.95621,700——
2012-05-14$44.82$44.82718,200——
2012-05-11$44.92$44.92811,700——
2012-05-10$44.56$44.561,047,700——
2012-05-09$44.50$44.50774,000——
2012-05-08$44.74$44.741,245,900——
2012-05-07$44.76$44.761,400,000——
2012-05-04$44.22$44.225,930,400——
2012-05-03$37.63$37.631,208,000——
2012-05-02$38.70$38.70756,700——
2012-05-01$38.71$38.711,111,800——
2012-04-30$39.23$39.23471,800——
2012-04-27$39.39$39.39873,300——
2012-04-26$39.45$39.45671,700——
2012-04-25$38.56$38.56512,000——
2012-04-24$37.53$37.53562,100——
2012-04-23$37.12$37.12582,400——
2012-04-20$38.06$38.06487,300——
2012-04-19$37.74$37.74662,400——
2012-04-18$38.24$38.241,044,400——
2012-04-17$37.46$37.46647,900——
2012-04-16$36.55$36.55575,100——
2012-04-13$36.62$36.62369,900——
2012-04-12$37.47$37.47391,500——
2012-04-11$37.00$37.00517,600——
2012-04-10$36.33$36.33466,800——
2012-04-09$37.04$37.04474,300——
2012-04-05$37.64$37.64392,800——
2012-04-04$37.93$37.93493,900——
2012-04-03$38.28$38.28633,400——
2012-04-02$38.08$38.08849,300——
2012-03-30$38.06$38.06713,300——
2012-03-29$38.27$38.27512,400——
2012-03-28$38.28$38.28581,400——
2012-03-27$38.84$38.84622,000——
2012-03-26$38.94$38.94502,700——
2012-03-23$38.15$38.15316,100——
2012-03-22$37.88$37.88755,000——
2012-03-21$38.24$38.24418,200——
2012-03-20$38.35$38.35625,600——
2012-03-19$39.08$39.08709,500——
2012-03-16$38.89$38.89551,600——
2012-03-15$39.08$39.08524,000——
2012-03-14$38.74$38.74596,600——
2012-03-13$39.04$39.04754,700——
2012-03-12$38.41$38.41706,500——
2012-03-09$38.41$38.41788,300——
2012-03-08$37.75$37.75935,200——
2012-03-07$36.63$36.63484,700——
2012-03-06$35.95$35.95635,500——
2012-03-05$37.12$37.12502,800——
2012-03-02$37.97$37.97431,200——
2012-03-01$38.12$38.12841,600——
2012-02-29$38.07$38.07765,900——
2012-02-28$39.21$39.21632,400——
2012-02-27$39.11$39.11574,200——
2012-02-24$38.89$38.89864,200——
2012-02-23$38.61$38.61433,300——
2012-02-22$38.92$38.92483,000——
2012-02-21$39.54$39.54649,500——
2012-02-17$39.32$39.32599,600——
2012-02-16$39.33$39.33886,400——
2012-02-15$38.09$38.09781,300——
2012-02-14$37.36$37.36385,700——
2012-02-13$37.60$37.60461,400——
2012-02-10$37.51$37.51533,900——
2012-02-09$38.38$38.38623,800——
2012-02-08$38.41$38.41715,500——
2012-02-07$37.97$37.97581,100——
2012-02-06$37.81$37.81438,100——
2012-02-03$38.03$38.03589,400——
2012-02-02$38.11$38.11558,700——
2012-02-01$38.42$38.421,197,700——
2012-01-31$36.37$36.37809,400——
2012-01-30$36.12$36.12494,500——
2012-01-27$36.10$36.10770,900——
2012-01-26$35.72$35.72885,600——
2012-01-25$36.59$36.59550,800——
2012-01-24$36.60$36.60807,000——
2012-01-23$37.19$37.191,012,200——
2012-01-20$34.92$34.92539,800——
2012-01-19$34.68$34.68692,000——
2012-01-18$33.05$33.05464,100——
2012-01-17$32.63$32.63576,200——
2012-01-13$32.40$32.40523,200——
2012-01-12$33.30$33.30438,000——
2012-01-11$33.11$33.11476,800——
2012-01-10$32.60$32.60434,300——
2012-01-09$31.86$31.86446,800——
2012-01-06$31.27$31.27512,800——
2012-01-05$30.84$30.84485,000——
2012-01-04$30.68$30.68351,200——
2012-01-03$31.40$31.40546,700——