NASDAQ:DLTR | Historical Stock Price | DOLLAR TREE, 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
1995-03-07 to 2026-09-04
Data captured

Stock Price Chart

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

$1.11$3.07$8.47$23.38$64.58$178.341995-03-072026-08-27

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$40.56$40.562,278,900——
2012-12-28$39.60$39.602,316,600——
2012-12-27$39.73$39.731,988,900——
2012-12-26$39.72$39.721,719,800——
2012-12-24$40.05$40.051,273,200——
2012-12-21$40.03$40.033,924,500——
2012-12-20$39.99$39.992,512,000——
2012-12-19$39.55$39.554,072,300——
2012-12-18$40.26$40.263,415,300——
2012-12-17$39.47$39.473,559,000——
2012-12-14$38.63$38.633,795,400——
2012-12-13$38.84$38.843,950,400——
2012-12-12$38.65$38.658,916,200——
2012-12-11$37.98$37.9813,772,600——
2012-12-10$39.44$39.443,629,300——
2012-12-07$39.82$39.823,832,000——
2012-12-06$40.39$40.393,208,100——
2012-12-05$40.55$40.552,819,400——
2012-12-04$41.36$41.363,215,000——
2012-12-03$41.34$41.342,497,000——
2012-11-30$41.74$41.744,649,400——
2012-11-29$41.73$41.733,841,500——
2012-11-28$41.42$41.424,078,300——
2012-11-27$41.13$41.135,943,200——
2012-11-26$42.18$42.183,595,500——
2012-11-23$42.03$42.031,163,800——
2012-11-21$41.47$41.474,086,400——
2012-11-20$41.61$41.616,223,500——
2012-11-19$40.45$40.454,760,400——
2012-11-16$38.82$38.826,732,400——
2012-11-15$39.70$39.7010,293,000——
2012-11-14$37.76$37.765,085,200——
2012-11-13$37.71$37.713,836,500——
2012-11-12$37.87$37.872,772,500——
2012-11-09$37.74$37.743,981,400——
2012-11-08$38.13$38.132,805,700——
2012-11-07$38.83$38.833,400,400——
2012-11-06$39.03$39.033,287,600——
2012-11-05$39.53$39.534,145,600——
2012-11-02$39.59$39.594,089,300——
2012-11-01$40.38$40.383,351,700——
2012-10-31$39.87$39.873,445,200——
2012-10-26$39.85$39.853,034,400——
2012-10-25$40.05$40.054,809,600——
2012-10-24$40.26$40.266,720,200——
2012-10-23$39.19$39.194,716,800——
2012-10-22$38.98$38.984,397,200——
2012-10-19$39.15$39.155,545,600——
2012-10-18$39.36$39.365,659,800——
2012-10-17$40.37$40.376,973,400——
2012-10-16$40.52$40.525,025,800——
2012-10-15$40.52$40.527,126,000——
2012-10-12$41.11$41.1111,198,500——
2012-10-11$43.28$43.2816,248,300——
2012-10-10$46.91$46.914,413,000——
2012-10-09$45.79$45.792,849,400——
2012-10-08$47.27$47.271,697,500——
2012-10-05$48.07$48.072,391,900——
2012-10-04$46.85$46.852,664,800——
2012-10-03$47.02$47.023,184,500——
2012-10-02$47.63$47.631,951,400——
2012-10-01$48.30$48.301,532,600——
2012-09-28$48.29$48.292,175,400——
2012-09-27$48.57$48.571,664,900——
2012-09-26$48.38$48.381,833,800——
2012-09-25$48.72$48.722,219,800——
2012-09-24$49.03$49.031,867,400——
2012-09-21$48.55$48.553,603,000——
2012-09-20$49.41$49.415,167,000——
2012-09-19$47.06$47.061,723,400——
2012-09-18$46.82$46.822,579,100——
2012-09-17$46.93$46.931,517,500——
2012-09-14$47.20$47.202,940,400——
2012-09-13$46.85$46.853,185,600——
2012-09-12$46.07$46.074,607,500——
2012-09-11$46.42$46.423,305,600——
2012-09-10$47.41$47.412,122,800——
2012-09-07$47.71$47.711,788,000——
2012-09-06$48.00$48.002,888,900——
2012-09-05$47.33$47.333,607,800——
2012-09-04$48.19$48.191,482,300——
2012-08-31$48.17$48.172,138,200——
2012-08-30$48.09$48.091,314,400——
2012-08-29$48.46$48.461,559,700——
2012-08-28$48.40$48.401,935,800——
2012-08-27$48.38$48.382,674,800——
2012-08-24$49.29$49.291,976,700——
2012-08-23$48.50$48.501,989,100——
2012-08-22$48.95$48.952,740,700——
2012-08-21$48.30$48.302,332,800——
2012-08-20$48.67$48.673,374,500——
2012-08-17$48.90$48.902,437,300——
2012-08-16$49.11$49.116,924,700——
2012-08-15$50.00$50.002,668,200——
2012-08-14$50.62$50.622,394,400——
2012-08-13$50.15$50.153,331,200——
2012-08-10$50.72$50.722,003,300——
2012-08-09$51.66$51.661,817,100——
2012-08-08$52.95$52.952,215,900——
2012-08-07$51.97$51.971,494,100——
2012-08-06$50.99$50.991,007,400——
2012-08-03$51.12$51.121,256,800——
2012-08-02$50.64$50.641,726,100——
2012-08-01$50.02$50.021,535,400——
2012-07-31$50.34$50.341,773,600——
2012-07-30$51.44$51.441,525,400——
2012-07-27$51.96$51.961,674,200——
2012-07-26$51.02$51.021,576,400——
2012-07-25$50.14$50.142,365,600——
2012-07-24$50.63$50.631,281,200——
2012-07-23$50.65$50.652,152,300——
2012-07-20$51.38$51.382,392,300——
2012-07-19$52.67$52.672,034,600——
2012-07-18$52.89$52.891,713,200——
2012-07-17$53.30$53.301,386,000——
2012-07-16$52.51$52.511,294,800——
2012-07-13$52.77$52.771,694,200——
2012-07-12$52.03$52.031,458,300——
2012-07-11$51.80$51.802,193,000——
2012-07-10$52.83$52.832,522,000——
2012-07-09$53.00$53.002,746,500——
2012-07-06$54.29$54.292,104,100——
2012-07-05$54.02$54.022,741,500——
2012-07-03$52.02$52.021,507,200——
2012-07-02$52.13$52.134,017,200——
2012-06-29$53.80$53.802,568,500——
2012-06-28$52.18$52.184,228,900——
2012-06-27$53.48$53.482,912,600——
2012-06-26$55.49$55.491,710,200——
2012-06-25$54.77$54.771,186,800——
2012-06-22$54.77$54.771,498,600——
2012-06-21$54.13$54.132,817,600——
2012-06-20$55.57$55.573,029,600——
2012-06-19$56.74$56.741,745,000——
2012-06-18$56.34$56.342,256,400——
2012-06-15$55.17$55.174,383,000——
2012-06-14$53.96$53.961,720,000——
2012-06-13$53.26$53.261,636,800——
2012-06-12$53.58$53.581,854,600——
2012-06-11$52.87$52.872,322,400——
2012-06-08$53.36$53.362,001,600——
2012-06-07$52.42$52.421,809,200——
2012-06-06$52.40$52.403,264,400——
2012-06-05$50.57$50.571,876,800——
2012-06-04$50.99$50.991,866,000——
2012-06-01$49.97$49.972,616,000——
2012-05-31$51.59$51.592,614,800——
2012-05-30$51.34$51.341,990,400——
2012-05-29$51.10$51.102,019,200——
2012-05-25$51.10$51.101,436,600——
2012-05-24$50.86$50.862,162,000——
2012-05-23$49.67$49.671,836,000——
2012-05-22$49.06$49.062,086,000——
2012-05-21$48.45$48.452,183,200——
2012-05-18$47.60$47.603,323,600——
2012-05-17$47.56$47.567,833,200——
2012-05-16$50.65$50.652,859,400——
2012-05-15$50.56$50.563,179,000——
2012-05-14$49.86$49.862,502,600——
2012-05-11$51.36$51.361,315,600——
2012-05-10$51.13$51.131,484,000——
2012-05-09$50.94$50.941,736,600——
2012-05-08$50.80$50.802,152,200——
2012-05-07$51.42$51.421,723,000——
2012-05-04$50.94$50.941,485,800——
2012-05-03$51.69$51.691,164,000——
2012-05-02$51.94$51.941,302,000——
2012-05-01$51.03$51.031,247,800——
2012-04-30$50.83$50.831,308,800——
2012-04-27$50.97$50.971,464,800——
2012-04-26$49.97$49.971,195,200——
2012-04-25$49.42$49.421,354,000——
2012-04-24$48.38$48.382,612,800——
2012-04-23$49.45$49.451,241,600——
2012-04-20$49.78$49.781,476,000——
2012-04-19$49.21$49.211,357,200——
2012-04-18$49.27$49.271,392,800——
2012-04-17$49.11$49.112,256,400——
2012-04-16$48.29$48.291,735,600——
2012-04-13$48.01$48.011,957,000——
2012-04-12$47.96$47.961,716,200——
2012-04-11$47.38$47.381,634,400——
2012-04-10$46.70$46.701,991,600——
2012-04-09$47.66$47.661,498,400——
2012-04-05$48.08$48.081,680,000——
2012-04-04$47.28$47.281,887,000——
2012-04-03$47.88$47.882,124,200——
2012-04-02$47.48$47.481,720,600——
2012-03-30$47.24$47.242,982,400——
2012-03-29$47.22$47.221,402,000——
2012-03-28$47.30$47.301,812,600——
2012-03-27$47.83$47.831,480,400——
2012-03-26$47.91$47.911,946,400——
2012-03-23$47.37$47.371,253,800——
2012-03-22$47.52$47.521,507,400——
2012-03-21$47.37$47.371,500,600——
2012-03-20$47.10$47.101,511,800——
2012-03-19$46.85$46.851,316,200——
2012-03-16$46.64$46.642,281,400——
2012-03-15$46.76$46.761,877,400——
2012-03-14$47.08$47.081,503,400——
2012-03-13$46.75$46.751,874,600——
2012-03-12$46.67$46.671,600,000——
2012-03-09$46.56$46.561,749,200——
2012-03-08$46.29$46.291,656,400——
2012-03-07$45.83$45.831,519,800——
2012-03-06$45.71$45.711,823,600——
2012-03-05$46.06$46.062,533,200——
2012-03-02$45.31$45.311,536,800——
2012-03-01$45.38$45.382,638,200——
2012-02-29$44.26$44.262,304,600——
2012-02-28$44.26$44.261,574,600——
2012-02-27$44.20$44.201,498,200——
2012-02-24$43.91$43.911,267,200——
2012-02-23$44.03$44.032,857,000——
2012-02-22$43.68$43.687,601,600——
2012-02-21$44.01$44.013,076,800——
2012-02-17$44.67$44.672,520,600——
2012-02-16$43.88$43.881,840,400——
2012-02-15$43.85$43.851,989,800——
2012-02-14$44.25$44.251,171,000——
2012-02-13$43.86$43.861,386,000——
2012-02-10$43.42$43.421,121,000——
2012-02-09$43.45$43.452,283,600——
2012-02-08$42.64$42.641,105,400——
2012-02-07$43.01$43.011,132,600——
2012-02-06$42.92$42.921,048,800——
2012-02-03$42.83$42.831,913,800——
2012-02-02$43.01$43.012,029,000——
2012-02-01$42.84$42.842,097,400——
2012-01-31$42.40$42.402,151,000——
2012-01-30$42.48$42.481,512,600——
2012-01-27$42.32$42.323,034,000——
2012-01-26$41.83$41.833,033,600——
2012-01-25$42.67$42.672,928,600——
2012-01-24$42.99$42.991,725,400——
2012-01-23$42.90$42.901,999,800——
2012-01-20$42.23$42.232,916,400——
2012-01-19$42.92$42.922,823,000——
2012-01-18$42.76$42.762,820,600——
2012-01-17$41.98$41.981,512,000——
2012-01-13$41.38$41.381,706,800——
2012-01-12$41.49$41.492,369,400——
2012-01-11$41.01$41.012,878,600——
2012-01-10$41.35$41.352,717,800——
2012-01-09$41.62$41.622,170,800——
2012-01-06$41.29$41.292,046,800——
2012-01-05$41.51$41.512,039,000——
2012-01-04$41.30$41.302,457,600——
2012-01-03$41.22$41.223,062,000——