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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$38.56$43.48126,700——
2013-12-30$38.48$43.39287,200——
2013-12-27$38.38$43.27144,000——
2013-12-26$38.48$43.39136,500——
2013-12-24$38.57$43.49126,000——
2013-12-23$38.56$43.48324,000——
2013-12-20$38.00$42.85447,300——
2013-12-19$37.21$41.95207,700——
2013-12-18$37.44$42.21297,900——
2013-12-17$37.42$42.19315,200——
2013-12-16$37.35$42.11193,600——
2013-12-13$37.00$41.72280,300——
2013-12-12$37.44$42.21417,800——
2013-12-11$37.74$42.55885,500——
2013-12-10$36.51$41.17327,500——
2013-12-09$36.20$40.82242,700——
2013-12-06$36.07$40.67224,000——
2013-12-05$35.43$39.95154,800——
2013-12-04$35.54$40.07261,100——
2013-12-03$35.75$40.31441,500——
2013-12-02$36.08$40.68379,700——
2013-11-29$35.93$40.51160,100——
2013-11-27$35.69$40.24169,600——
2013-11-26$35.79$40.35215,900——
2013-11-25$35.40$39.91199,100——
2013-11-22$35.48$40.00265,800——
2013-11-21$35.23$39.72220,500——
2013-11-20$34.82$39.26224,600——
2013-11-19$34.94$39.40353,000——
2013-11-18$35.66$40.21233,000——
2013-11-15$35.60$40.14208,000——
2013-11-14$35.57$40.11233,700——
2013-11-13$35.23$39.72258,800——
2013-11-12$35.49$40.02251,200——
2013-11-11$35.34$39.85199,300——
2013-11-08$35.41$39.93352,300——
2013-11-07$34.95$39.41285,300——
2013-11-06$35.04$39.51202,000——
2013-11-05$35.15$39.63414,100——
2013-11-04$35.42$39.94310,900——
2013-11-01$35.57$40.11448,700——
2013-10-31$35.74$40.30604,300——
2013-10-30$35.89$40.471,308,000——
2013-10-29$36.29$40.92647,800——
2013-10-28$35.16$39.64339,700——
2013-10-25$35.32$39.82336,400——
2013-10-24$35.11$39.59465,000——
2013-10-23$35.07$39.54785,300——
2013-10-22$35.80$40.36398,400——
2013-10-21$35.56$40.09455,800——
2013-10-18$35.32$39.82369,900——
2013-10-17$35.13$39.61431,100——
2013-10-16$35.28$39.78280,800——
2013-10-15$35.12$39.60296,000——
2013-10-14$35.26$39.76301,100——
2013-10-11$35.17$39.65423,400——
2013-10-10$35.50$40.03254,500——
2013-10-09$34.63$39.05261,100——
2013-10-08$34.78$39.21272,000——
2013-10-07$35.16$39.64242,100——
2013-10-04$35.29$39.79358,700——
2013-10-03$34.91$39.36335,700——
2013-10-02$34.77$39.20254,000——
2013-10-01$34.83$39.27493,000——
2013-09-30$34.51$38.91338,700——
2013-09-27$34.39$38.78278,700——
2013-09-26$34.93$39.38319,700——
2013-09-25$35.03$39.50375,300——
2013-09-24$34.99$39.45488,000——
2013-09-23$34.59$39.00317,200——
2013-09-20$34.49$38.89469,700——
2013-09-19$34.75$39.18367,000——
2013-09-18$34.53$38.93377,900——
2013-09-17$34.45$38.84596,200——
2013-09-16$33.23$37.47523,600——
2013-09-13$33.16$37.39694,800——
2013-09-12$32.21$36.32283,500——
2013-09-11$32.27$36.38246,200——
2013-09-10$32.14$36.24440,700——
2013-09-09$32.10$36.19472,700——
2013-09-06$31.38$35.38390,800——
2013-09-05$31.66$35.70452,800——
2013-09-04$31.54$35.56360,700——
2013-09-03$31.45$35.46228,600——
2013-08-30$31.43$35.44259,000——
2013-08-29$31.87$35.93221,800——
2013-08-28$31.71$35.75169,200——
2013-08-27$31.70$35.74199,900——
2013-08-26$32.60$36.76205,000——
2013-08-23$32.35$36.47225,700——
2013-08-22$32.39$36.52403,700——
2013-08-21$32.34$36.46379,300——
2013-08-20$32.60$36.76301,300——
2013-08-19$32.52$36.67384,300——
2013-08-16$32.51$36.66538,100——
2013-08-15$33.01$37.22631,500——
2013-08-14$32.74$36.91392,000——
2013-08-13$33.04$37.25304,200——
2013-08-12$33.07$37.29330,300——
2013-08-09$32.82$37.00287,500——
2013-08-08$32.77$36.95229,000——
2013-08-07$32.65$36.81243,000——
2013-08-06$32.66$36.82385,000——
2013-08-05$32.82$37.00258,100——
2013-08-02$32.97$37.17358,200——
2013-08-01$33.22$37.46319,300——
2013-07-31$32.89$37.08355,900——
2013-07-30$33.39$37.65392,400——
2013-07-29$33.00$37.21402,500——
2013-07-26$33.01$37.221,172,300——
2013-07-25$34.18$38.54573,100——
2013-07-24$33.43$37.69319,500——
2013-07-23$33.68$37.97402,700——
2013-07-22$33.95$38.28355,300——
2013-07-19$33.80$38.11388,400——
2013-07-18$34.03$38.37123,500——
2013-07-17$33.88$38.20189,200——
2013-07-16$33.83$38.14368,200——
2013-07-15$34.30$38.67205,400——
2013-07-12$34.50$38.90322,000——
2013-07-11$34.20$38.56335,200——
2013-07-10$33.69$37.99382,700——
2013-07-09$34.15$38.50290,200——
2013-07-08$34.17$38.53233,300——
2013-07-05$33.92$38.25140,800——
2013-07-03$33.66$37.95107,500——
2013-07-02$33.56$37.84152,800——
2013-07-01$33.78$38.09177,000——
2013-06-28$33.45$37.72532,500——
2013-06-27$33.50$37.77329,200——
2013-06-26$33.48$37.75366,400——
2013-06-25$33.10$37.32191,100——
2013-06-24$32.72$36.89224,300——
2013-06-21$33.29$37.53260,300——
2013-06-20$33.13$37.35159,800——
2013-06-19$34.09$38.44141,300——
2013-06-18$34.51$38.91121,500——
2013-06-17$34.07$38.41232,300——
2013-06-14$33.75$38.05179,200——
2013-06-13$34.17$38.53254,500——
2013-06-12$33.92$38.25247,400——
2013-06-11$34.85$39.29376,900——
2013-06-10$35.00$39.46467,800——
2013-06-07$34.96$39.42187,300——
2013-06-06$34.75$39.18434,700——
2013-06-05$34.40$38.79542,200——
2013-06-04$34.70$39.12506,500——
2013-06-03$34.71$39.14701,200——
2013-05-31$35.00$39.462,758,800——
2013-05-30$35.32$39.82633,500——
2013-05-29$35.54$40.07537,700——
2013-05-28$35.60$40.14808,200——
2013-05-24$34.53$38.93457,500——
2013-05-23$34.18$38.54640,900——
2013-05-22$33.42$37.681,091,100——
2013-05-21$34.81$39.25550,900——
2013-05-20$34.77$39.20451,900——
2013-05-17$34.43$38.82430,900——
2013-05-16$34.38$38.76794,400——
2013-05-15$34.69$39.11235,900——
2013-05-14$34.52$38.92352,200——
2013-05-13$34.00$38.34253,300——
2013-05-10$34.31$38.68769,400——
2013-05-09$33.03$37.24552,300——
2013-05-08$32.72$36.89459,200——
2013-05-07$32.48$36.62422,000——
2013-05-06$32.29$36.41489,200——
2013-05-03$32.34$36.46493,900——
2013-05-02$31.61$35.64572,600——
2013-05-01$31.94$36.01579,900——
2013-04-30$32.85$37.04759,100——
2013-04-29$32.57$36.72695,400——
2013-04-26$33.58$37.861,367,600——
2013-04-25$32.38$36.51736,300——
2013-04-24$32.10$36.19641,500——
2013-04-23$32.39$36.52398,300——
2013-04-22$31.55$35.57522,800——
2013-04-19$31.86$35.92526,400——
2013-04-18$31.38$35.38379,200——
2013-04-17$31.95$36.02557,100——
2013-04-16$32.82$37.00441,400——
2013-04-15$32.03$36.11651,300——
2013-04-12$33.01$37.22394,100——
2013-04-11$33.26$37.50497,700——
2013-04-10$33.96$38.29343,100——
2013-04-09$33.53$37.81445,500——
2013-04-08$32.60$36.76297,300——
2013-04-05$32.42$36.55392,300——
2013-04-04$32.97$37.17261,200——
2013-04-03$33.12$37.34313,700——
2013-04-02$32.97$37.17435,800——
2013-04-01$33.04$37.25244,600——
2013-03-28$33.56$37.84269,300——
2013-03-27$33.19$37.42214,800——
2013-03-26$33.00$37.21271,300——
2013-03-25$32.98$37.19362,000——
2013-03-22$32.51$36.66333,900——
2013-03-21$32.55$36.70419,200——
2013-03-20$32.92$37.12343,400——
2013-03-19$32.68$36.85218,700——
2013-03-18$32.76$36.94281,200——
2013-03-15$32.97$37.17528,400——
2013-03-14$32.82$37.00161,400——
2013-03-13$32.65$36.81253,300——
2013-03-12$32.43$36.57253,500——
2013-03-11$32.68$36.85308,600——
2013-03-08$32.68$36.85285,400——
2013-03-07$32.65$36.81226,000——
2013-03-06$32.37$36.50345,000——
2013-03-05$32.02$36.10275,800——
2013-03-04$31.67$35.71380,400——
2013-03-01$31.87$35.93248,700——
2013-02-28$31.88$35.95615,800——
2013-02-27$31.90$35.97262,900——
2013-02-26$31.65$35.69431,900——
2013-02-25$31.71$35.75741,200——
2013-02-22$31.42$35.43385,000——
2013-02-21$31.09$35.05430,300——
2013-02-20$31.67$35.71427,500——
2013-02-19$32.03$36.11377,700——
2013-02-15$31.73$35.78419,900——
2013-02-14$32.18$36.28665,200——
2013-02-13$31.54$35.56517,700——
2013-02-12$31.75$35.80401,700——
2013-02-11$31.54$35.56499,500——
2013-02-08$31.74$35.79267,500——
2013-02-07$31.67$35.71442,600——
2013-02-06$31.98$36.06384,600——
2013-02-05$32.22$36.33421,100——
2013-02-04$32.01$36.09519,600——
2013-02-01$32.39$36.52838,600——
2013-01-31$32.31$36.43824,200——
2013-01-30$32.30$36.421,519,000——
2013-01-29$31.75$35.80689,600——
2013-01-28$31.88$35.95759,200——
2013-01-25$31.32$35.31378,800——
2013-01-24$31.29$35.28517,800——
2013-01-23$31.10$35.07450,100——
2013-01-22$31.30$35.29662,400——
2013-01-18$30.42$34.30525,900——
2013-01-17$29.85$33.66404,600——
2013-01-16$29.87$33.68445,800——
2013-01-15$30.10$33.94731,600——
2013-01-14$30.39$34.27392,800——
2013-01-11$30.70$34.61544,900——
2013-01-10$30.14$33.98360,700——
2013-01-09$29.48$33.24523,600——
2013-01-08$29.67$33.45443,600——
2013-01-07$30.40$34.28449,500——
2013-01-04$30.44$34.32638,800——
2013-01-03$29.85$33.66748,700——
2013-01-02$30.00$33.83726,400——