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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$95.22$116.47394,700——
2021-12-30$95.59$116.93171,500——
2021-12-29$95.53$116.85263,800——
2021-12-28$94.60$115.71226,900——
2021-12-27$93.96$114.93200,800——
2021-12-23$92.69$113.38248,200——
2021-12-22$92.59$113.26222,600——
2021-12-21$91.46$111.87470,300——
2021-12-20$90.39$110.56502,800——
2021-12-17$91.60$112.041,024,600——
2021-12-16$92.00$112.53910,900——
2021-12-15$91.80$112.29730,000——
2021-12-14$90.55$110.76913,700——
2021-12-13$88.78$108.60681,700——
2021-12-10$88.70$108.50548,200——
2021-12-09$88.60$108.38628,200——
2021-12-08$89.24$109.16387,500——
2021-12-07$88.44$108.18626,300——
2021-12-06$87.06$106.49452,100——
2021-12-03$86.75$106.11888,200——
2021-12-02$85.45$104.52687,800——
2021-12-01$83.40$102.01532,500——
2021-11-30$83.41$102.03763,600——
2021-11-29$85.70$104.83376,800——
2021-11-26$85.90$104.77254,400——
2021-11-24$86.74$105.79275,800——
2021-11-23$86.44$105.43446,100——
2021-11-22$87.38$106.57519,200——
2021-11-19$89.57$109.24614,900——
2021-11-18$90.35$110.19784,400——
2021-11-17$87.61$106.851,308,400——
2021-11-16$88.95$108.49789,900——
2021-11-15$88.48$107.91441,200——
2021-11-12$89.93$109.68332,000——
2021-11-11$88.47$107.90290,900——
2021-11-10$88.44$107.86215,500——
2021-11-09$89.00$108.55334,500——
2021-11-08$89.84$109.57164,500——
2021-11-05$89.81$109.54210,300——
2021-11-04$89.91$109.66226,900——
2021-11-03$90.06$109.84284,000——
2021-11-02$89.84$109.57264,700——
2021-11-01$89.98$109.74333,400——
2021-10-29$88.35$107.75489,500——
2021-10-28$87.40$106.60320,200——
2021-10-27$87.64$106.89369,400——
2021-10-26$90.10$109.89201,900——
2021-10-25$91.35$111.41120,500——
2021-10-22$91.84$112.01148,600——
2021-10-21$92.33$112.61146,100——
2021-10-20$92.08$112.30144,900——
2021-10-19$92.76$113.13314,200——
2021-10-18$90.87$110.83329,100——
2021-10-15$89.77$109.49325,100——
2021-10-14$89.23$108.83433,700——
2021-10-13$88.04$107.38337,300——
2021-10-12$87.73$107.00257,800——
2021-10-11$87.77$107.05122,300——
2021-10-08$88.83$108.34229,400——
2021-10-07$89.76$109.47298,000——
2021-10-06$89.01$108.56459,100——
2021-10-05$87.90$107.21446,800——
2021-10-04$87.13$106.27520,900——
2021-10-01$88.70$108.18915,500——
2021-09-30$88.00$107.33816,400——
2021-09-29$88.73$108.22356,300——
2021-09-28$89.82$109.55260,500——
2021-09-27$91.72$111.87146,100——
2021-09-24$92.47$112.78123,000——
2021-09-23$92.74$113.11139,500——
2021-09-22$91.76$111.91322,700——
2021-09-21$91.51$111.61211,100——
2021-09-20$92.21$112.46345,000——
2021-09-17$93.30$113.79717,600——
2021-09-16$96.01$117.10229,100——
2021-09-15$95.84$116.89258,400——
2021-09-14$95.49$116.46448,500——
2021-09-13$95.31$116.24264,800——
2021-09-10$94.73$115.54268,900——
2021-09-09$94.69$115.49302,900——
2021-09-08$94.22$114.91265,600——
2021-09-07$94.28$114.99386,400——
2021-09-03$96.98$118.28278,200——
2021-09-02$97.85$119.34251,200——
2021-09-01$98.81$120.51364,200——
2021-08-31$99.11$120.88543,300——
2021-08-30$99.26$121.06298,900——
2021-08-27$100.00$121.96329,800——
2021-08-26$99.32$121.13284,300——
2021-08-25$99.78$121.70260,200——
2021-08-24$99.25$121.05390,000——
2021-08-23$99.42$121.26337,600——
2021-08-20$98.48$120.11418,200——
2021-08-19$97.38$118.77288,800——
2021-08-18$97.48$118.89607,200——
2021-08-17$99.18$120.96735,000——
2021-08-16$101.89$124.27823,200——
2021-08-13$99.60$121.48539,800——
2021-08-12$98.34$119.94328,800——
2021-08-11$96.84$118.11517,400——
2021-08-10$95.99$117.07363,500——
2021-08-09$97.99$119.24289,500——
2021-08-06$98.18$119.48423,200——
2021-08-05$97.91$119.15398,400——
2021-08-04$97.09$118.15347,000——
2021-08-03$99.69$121.31363,400——
2021-08-02$99.81$121.46500,300——
2021-07-30$97.10$118.16474,600——
2021-07-29$95.76$116.53290,100——
2021-07-28$95.53$116.25228,600——
2021-07-27$95.21$115.86199,900——
2021-07-26$97.19$118.27192,200——
2021-07-23$97.92$119.16167,700——
2021-07-22$96.87$117.88308,300——
2021-07-21$98.28$119.60189,900——
2021-07-20$98.16$119.45297,100——
2021-07-19$97.09$118.15333,000——
2021-07-16$97.56$118.72285,400——
2021-07-15$99.82$121.47446,900——
2021-07-14$100.01$121.70261,600——
2021-07-13$99.52$121.11282,300——
2021-07-12$99.19$120.70403,700——
2021-07-09$100.51$122.31208,500——
2021-07-08$98.36$119.69471,900——
2021-07-07$99.96$121.64370,000——
2021-07-06$100.25$121.99366,900——
2021-07-02$101.00$122.91280,800——
2021-07-01$99.62$121.23254,600——
2021-06-30$98.29$119.61256,100——
2021-06-29$99.93$121.60144,300——
2021-06-28$100.04$121.74253,700——
2021-06-25$100.06$121.76678,900——
2021-06-24$98.68$120.08137,000——
2021-06-23$97.81$119.02169,600——
2021-06-22$98.17$119.46238,300——
2021-06-21$98.86$120.30199,200——
2021-06-18$97.94$119.18566,500——
2021-06-17$99.41$120.97337,000——
2021-06-16$99.24$120.77328,700——
2021-06-15$99.50$121.08467,900——
2021-06-14$100.82$122.69356,000——
2021-06-11$100.20$121.93299,500——
2021-06-10$98.55$119.93228,000——
2021-06-09$97.76$118.96283,000——
2021-06-08$97.64$118.82200,600——
2021-06-07$97.27$118.37476,100——
2021-06-04$97.03$118.08178,200——
2021-06-03$95.41$116.10229,200——
2021-06-02$95.74$116.51367,800——
2021-06-01$96.52$117.46299,500——
2021-05-28$97.54$118.70381,700——
2021-05-27$96.59$117.54386,800——
2021-05-26$96.35$117.25489,700——
2021-05-25$96.47$117.39304,600——
2021-05-24$96.93$117.95256,400——
2021-05-21$95.83$116.62695,000——
2021-05-20$96.88$117.89338,900——
2021-05-19$96.14$116.99446,800——
2021-05-18$94.92$115.51313,300——
2021-05-17$94.71$115.25366,000——
2021-05-14$95.43$116.13409,600——
2021-05-13$93.40$113.39332,500——
2021-05-12$92.17$111.90240,200——
2021-05-11$94.67$114.93581,800——
2021-05-10$95.96$116.50285,400——
2021-05-07$96.64$117.32534,400——
2021-05-06$96.88$117.62520,200——
2021-05-05$96.98$117.741,737,300——
2021-05-04$103.53$125.69980,400——
2021-05-03$103.41$125.541,525,000——
2021-04-30$101.47$123.19684,600——
2021-04-29$102.08$123.93399,000——
2021-04-28$101.23$122.90271,200——
2021-04-27$101.50$123.22325,000——
2021-04-26$100.09$121.51715,000——
2021-04-23$99.85$121.22269,400——
2021-04-22$99.74$121.09198,800——
2021-04-21$99.59$120.91328,300——
2021-04-20$99.61$120.93529,700——
2021-04-19$101.21$122.87385,400——
2021-04-16$102.10$123.95430,200——
2021-04-15$102.07$123.92403,200——
2021-04-14$100.48$121.99476,800——
2021-04-13$100.93$122.53456,600——
2021-04-12$102.14$124.00665,500——
2021-04-09$101.52$123.25915,000——
2021-04-08$102.36$124.27325,600——
2021-04-07$101.71$123.48428,100——
2021-04-06$102.41$124.33899,500——
2021-04-05$103.19$125.28326,900——
2021-04-01$102.00$123.83573,600——
2021-03-31$98.72$119.85472,900——
2021-03-30$98.50$119.58401,900——
2021-03-29$98.38$119.44463,300——
2021-03-26$98.22$119.24289,600——
2021-03-25$96.94$117.69333,600——
2021-03-24$96.09$116.66338,400——
2021-03-23$97.55$118.43408,300——
2021-03-22$99.65$120.98258,600——
2021-03-19$99.24$120.48521,400——
2021-03-18$98.45$119.52400,900——
2021-03-17$99.66$120.99319,700——
2021-03-16$100.81$122.39341,100——
2021-03-15$100.22$121.67367,600——
2021-03-12$98.97$120.15375,000——
2021-03-11$98.38$119.44501,100——
2021-03-10$97.89$118.84504,000——
2021-03-09$99.07$120.27575,400——
2021-03-08$98.70$119.83468,700——
2021-03-05$98.56$119.66490,000——
2021-03-04$96.62$117.301,129,800——
2021-03-03$99.77$121.12672,800——
2021-03-02$100.06$121.48878,900——
2021-03-01$100.61$122.14731,200——
2021-02-26$97.63$118.53770,800——
2021-02-25$96.75$117.46446,900——
2021-02-24$96.88$117.62478,300——
2021-02-23$97.49$118.36866,000——
2021-02-22$93.68$113.73353,100——
2021-02-19$93.78$113.85311,400——
2021-02-18$93.79$113.86329,700——
2021-02-17$94.50$114.73348,400——
2021-02-16$94.85$115.15450,600——
2021-02-12$94.44$114.65353,800——
2021-02-11$93.35$113.33447,700——
2021-02-10$93.17$113.11877,800——
2021-02-09$92.00$111.69448,500——
2021-02-08$92.03$111.73900,200——
2021-02-05$91.33$110.61338,800——
2021-02-04$91.88$111.28528,200——
2021-02-03$91.18$110.43639,700——
2021-02-02$91.19$110.441,032,500——
2021-02-01$89.39$108.26590,600——
2021-01-29$88.03$106.61785,600——
2021-01-28$89.20$108.03402,400——
2021-01-27$86.59$104.87519,500——
2021-01-26$93.22$112.90903,600——
2021-01-25$94.58$114.55989,500——
2021-01-22$94.03$113.88212,800——
2021-01-21$94.20$114.09220,600——
2021-01-20$95.12$115.20292,300——
2021-01-19$93.58$113.34525,500——
2021-01-15$93.62$113.38471,500——
2021-01-14$94.57$114.53215,200——
2021-01-13$95.12$115.20290,700——
2021-01-12$95.67$115.87269,900——
2021-01-11$96.31$116.64202,900——
2021-01-08$96.06$116.34377,800——
2021-01-07$97.19$117.71369,400——
2021-01-06$95.19$115.29461,900——
2021-01-05$94.95$114.99250,600——
2021-01-04$94.87$114.90476,000——