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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$94.05$94.051,873,500——
2019-12-30$93.49$93.493,409,500——
2019-12-27$92.84$92.842,768,300——
2019-12-26$92.08$92.081,615,100——
2019-12-24$93.23$93.23952,900——
2019-12-23$92.44$92.442,413,900——
2019-12-20$94.06$94.063,744,800——
2019-12-19$92.10$92.102,245,500——
2019-12-18$91.83$91.832,366,500——
2019-12-17$92.04$92.043,266,100——
2019-12-16$94.22$94.223,068,700——
2019-12-13$93.59$93.593,749,700——
2019-12-12$92.55$92.552,861,700——
2019-12-11$91.50$91.502,259,200——
2019-12-10$91.55$91.552,656,900——
2019-12-09$93.20$93.203,011,300——
2019-12-06$92.24$92.243,195,200——
2019-12-05$90.80$90.804,687,700——
2019-12-04$89.26$89.263,945,900——
2019-12-03$88.65$88.653,441,600——
2019-12-02$89.47$89.478,044,500——
2019-11-29$91.46$91.463,004,800——
2019-11-27$93.03$93.037,354,000——
2019-11-26$95.26$95.2623,908,100——
2019-11-25$112.39$112.393,367,900——
2019-11-22$109.04$109.042,030,700——
2019-11-21$108.00$108.001,540,900——
2019-11-20$107.26$107.261,339,700——
2019-11-19$106.88$106.881,261,500——
2019-11-18$109.06$109.061,428,500——
2019-11-15$108.85$108.851,223,200——
2019-11-14$108.75$108.751,311,700——
2019-11-13$108.40$108.401,574,900——
2019-11-12$107.69$107.691,695,100——
2019-11-11$108.93$108.931,450,900——
2019-11-08$110.35$110.351,297,800——
2019-11-07$112.47$112.471,265,100——
2019-11-06$112.79$112.79830,100——
2019-11-05$113.28$113.281,260,600——
2019-11-04$112.21$112.211,105,900——
2019-11-01$111.74$111.741,290,400——
2019-10-31$110.40$110.401,812,500——
2019-10-30$112.06$112.061,200,900——
2019-10-29$112.58$112.581,150,400——
2019-10-28$113.42$113.421,695,100——
2019-10-25$114.55$114.551,439,200——
2019-10-24$115.60$115.601,091,100——
2019-10-23$116.63$116.631,358,000——
2019-10-22$118.44$118.442,008,200——
2019-10-21$116.69$116.691,346,200——
2019-10-18$116.98$116.981,348,700——
2019-10-17$117.37$117.371,106,100——
2019-10-16$116.90$116.901,639,300——
2019-10-15$116.51$116.511,241,200——
2019-10-14$115.02$115.021,154,000——
2019-10-11$115.19$115.192,200,000——
2019-10-10$113.91$113.911,107,000——
2019-10-09$112.99$112.991,536,200——
2019-10-08$112.48$112.481,731,600——
2019-10-07$112.16$112.161,740,900——
2019-10-04$115.73$115.732,595,600——
2019-10-03$112.92$112.921,934,300——
2019-10-02$113.07$113.072,456,400——
2019-10-01$113.25$113.251,658,100——
2019-09-30$114.16$114.162,011,800——
2019-09-27$114.30$114.301,840,200——
2019-09-26$112.46$112.461,384,700——
2019-09-25$112.95$112.951,346,300——
2019-09-24$113.37$113.371,693,000——
2019-09-23$113.42$113.421,922,900——
2019-09-20$111.07$111.072,548,600——
2019-09-19$111.74$111.741,565,100——
2019-09-18$112.26$112.261,728,000——
2019-09-17$111.04$111.041,220,900——
2019-09-16$109.56$109.561,746,600——
2019-09-13$112.86$112.861,801,600——
2019-09-12$111.94$111.941,549,900——
2019-09-11$111.36$111.363,242,900——
2019-09-10$109.93$109.931,826,200——
2019-09-09$108.90$108.902,687,100——
2019-09-06$109.62$109.622,531,200——
2019-09-05$107.63$107.632,448,500——
2019-09-04$105.00$105.002,570,500——
2019-09-03$101.99$101.992,110,800——
2019-08-30$101.53$101.533,975,300——
2019-08-29$97.67$97.676,131,300——
2019-08-28$99.60$99.602,971,900——
2019-08-27$96.75$96.752,292,700——
2019-08-26$95.87$95.872,596,000——
2019-08-23$95.16$95.162,533,300——
2019-08-22$97.21$97.211,355,000——
2019-08-21$96.08$96.081,556,700——
2019-08-20$93.63$93.631,512,300——
2019-08-19$96.20$96.202,303,800——
2019-08-16$93.71$93.711,504,700——
2019-08-15$93.14$93.141,563,600——
2019-08-14$93.17$93.172,455,100——
2019-08-13$94.60$94.604,286,200——
2019-08-12$91.00$91.002,277,700——
2019-08-09$90.09$90.092,153,000——
2019-08-08$92.92$92.921,858,400——
2019-08-07$92.38$92.382,237,500——
2019-08-06$92.72$92.722,840,600——
2019-08-05$92.86$92.864,313,300——
2019-08-02$96.87$96.872,424,500——
2019-08-01$97.69$97.694,272,200——
2019-07-31$101.75$101.752,641,100——
2019-07-30$101.49$101.491,806,200——
2019-07-29$103.84$103.841,714,200——
2019-07-26$106.10$106.101,504,700——
2019-07-25$106.55$106.551,232,300——
2019-07-24$106.24$106.241,192,500——
2019-07-23$105.49$105.492,187,500——
2019-07-22$107.55$107.551,348,000——
2019-07-19$108.20$108.201,245,700——
2019-07-18$110.12$110.121,473,300——
2019-07-17$112.25$112.251,262,900——
2019-07-16$112.32$112.321,210,600——
2019-07-15$111.75$111.751,194,900——
2019-07-12$112.43$112.431,209,300——
2019-07-11$110.97$110.971,407,200——
2019-07-10$111.69$111.691,468,900——
2019-07-09$111.49$111.492,045,100——
2019-07-08$110.26$110.261,642,500——
2019-07-05$109.64$109.641,024,100——
2019-07-03$109.75$109.751,149,700——
2019-07-02$109.08$109.081,841,900——
2019-07-01$110.09$110.092,107,600——
2019-06-28$107.39$107.393,885,900——
2019-06-27$108.14$108.141,155,900——
2019-06-26$109.07$109.071,407,900——
2019-06-25$108.95$108.952,392,900——
2019-06-24$112.71$112.712,007,800——
2019-06-21$112.19$112.193,037,100——
2019-06-20$110.79$110.791,678,200——
2019-06-19$109.37$109.371,870,000——
2019-06-18$109.47$109.471,899,200——
2019-06-17$108.13$108.132,148,800——
2019-06-14$110.31$110.313,320,700——
2019-06-13$108.66$108.661,672,600——
2019-06-12$108.05$108.051,778,900——
2019-06-11$106.53$106.533,479,300——
2019-06-10$103.78$103.782,186,900——
2019-06-07$102.64$102.641,782,700——
2019-06-06$102.22$102.221,619,900——
2019-06-05$100.29$100.291,806,100——
2019-06-04$100.69$100.692,257,000——
2019-06-03$100.69$100.692,242,200——
2019-05-31$101.59$101.593,477,900——
2019-05-30$98.31$98.314,004,200——
2019-05-29$95.32$95.323,289,700——
2019-05-28$97.27$97.273,131,300——
2019-05-24$98.42$98.422,191,300——
2019-05-23$97.46$97.462,659,600——
2019-05-22$99.57$99.571,425,100——
2019-05-21$99.77$99.771,961,500——
2019-05-20$100.06$100.061,878,200——
2019-05-17$100.39$100.391,877,900——
2019-05-16$100.89$100.892,052,800——
2019-05-15$100.20$100.201,870,600——
2019-05-14$98.75$98.752,947,800——
2019-05-13$99.34$99.342,739,400——
2019-05-10$104.02$104.022,163,700——
2019-05-09$105.64$105.641,525,200——
2019-05-08$106.11$106.111,593,000——
2019-05-07$105.45$105.452,368,000——
2019-05-06$108.62$108.621,577,000——
2019-05-03$108.82$108.821,529,700——
2019-05-02$109.45$109.451,508,000——
2019-05-01$109.65$109.651,010,600——
2019-04-30$111.28$111.281,639,600——
2019-04-29$110.98$110.981,771,500——
2019-04-26$109.94$109.941,438,900——
2019-04-25$110.76$110.761,293,000——
2019-04-24$110.21$110.211,386,100——
2019-04-23$109.30$109.301,895,100——
2019-04-22$108.20$108.201,603,900——
2019-04-18$108.67$108.671,625,500——
2019-04-17$108.00$108.001,536,600——
2019-04-16$106.31$106.311,212,200——
2019-04-15$106.81$106.812,553,600——
2019-04-12$104.45$104.451,422,800——
2019-04-11$104.65$104.651,393,200——
2019-04-10$103.43$103.432,408,800——
2019-04-09$102.60$102.602,913,200——
2019-04-08$102.44$102.443,993,700——
2019-04-05$105.99$105.992,615,000——
2019-04-04$105.63$105.631,886,300——
2019-04-03$104.71$104.712,025,000——
2019-04-02$104.11$104.111,824,200——
2019-04-01$103.72$103.721,922,400——
2019-03-29$105.04$105.041,897,400——
2019-03-28$103.47$103.471,332,500——
2019-03-27$104.22$104.222,594,700——
2019-03-26$101.77$101.771,280,400——
2019-03-25$101.96$101.961,801,200——
2019-03-22$101.43$101.431,423,200——
2019-03-21$101.41$101.411,341,600——
2019-03-20$101.35$101.352,119,900——
2019-03-19$101.31$101.312,081,100——
2019-03-18$101.03$101.031,738,100——
2019-03-15$99.86$99.863,500,200——
2019-03-14$100.65$100.652,565,800——
2019-03-13$102.56$102.561,746,500——
2019-03-12$102.45$102.451,885,700——
2019-03-11$103.84$103.842,199,700——
2019-03-08$102.40$102.402,332,400——
2019-03-07$103.16$103.165,266,000——
2019-03-06$100.35$100.3510,496,200——
2019-03-05$95.47$95.472,565,600——
2019-03-04$95.27$95.271,945,100——
2019-03-01$96.36$96.362,153,400——
2019-02-28$96.33$96.332,551,600——
2019-02-27$95.77$95.772,892,500——
2019-02-26$96.49$96.492,621,500——
2019-02-25$97.28$97.282,163,700——
2019-02-22$97.11$97.111,997,100——
2019-02-21$98.12$98.121,017,200——
2019-02-20$99.19$99.192,205,700——
2019-02-19$99.05$99.051,936,400——
2019-02-15$98.85$98.851,570,800——
2019-02-14$98.53$98.531,613,300——
2019-02-13$98.56$98.562,039,900——
2019-02-12$98.08$98.081,743,200——
2019-02-11$97.60$97.601,178,900——
2019-02-08$97.65$97.651,312,100——
2019-02-07$98.29$98.291,566,300——
2019-02-06$97.79$97.791,339,800——
2019-02-05$98.10$98.102,376,500——
2019-02-04$98.54$98.541,880,200——
2019-02-01$96.69$96.691,754,700——
2019-01-31$96.83$96.832,280,700——
2019-01-30$96.04$96.041,416,600——
2019-01-29$96.20$96.202,011,700——
2019-01-28$95.62$95.621,468,900——
2019-01-25$96.92$96.922,472,800——
2019-01-24$94.56$94.562,578,700——
2019-01-23$94.44$94.442,233,300——
2019-01-22$95.73$95.732,161,500——
2019-01-18$94.66$94.662,846,300——
2019-01-17$94.57$94.573,139,200——
2019-01-16$93.86$93.863,091,600——
2019-01-15$95.95$95.953,076,900——
2019-01-14$97.23$97.232,592,400——
2019-01-11$97.28$97.281,733,600——
2019-01-10$96.41$96.413,439,900——
2019-01-09$97.17$97.173,258,200——
2019-01-08$98.60$98.603,711,100——
2019-01-07$97.96$97.966,433,900——
2019-01-04$92.89$92.893,271,400——
2019-01-03$90.76$90.762,789,000——
2019-01-02$91.20$91.203,328,400——