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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$108.04$108.041,121,300——
2020-12-30$107.80$107.801,145,900——
2020-12-29$109.10$109.101,681,200——
2020-12-28$107.93$107.931,299,100——
2020-12-24$109.03$109.03651,800——
2020-12-23$107.62$107.621,535,200——
2020-12-22$108.98$108.981,882,100——
2020-12-21$111.52$111.522,369,100——
2020-12-18$111.88$111.883,392,400——
2020-12-17$113.05$113.052,074,500——
2020-12-16$112.85$112.853,202,200——
2020-12-15$110.04$110.042,899,400——
2020-12-14$107.68$107.682,760,500——
2020-12-11$106.55$106.552,065,900——
2020-12-10$108.29$108.292,437,800——
2020-12-09$110.86$110.861,898,000——
2020-12-08$109.46$109.461,973,400——
2020-12-07$111.95$111.952,024,300——
2020-12-04$112.51$112.511,955,800——
2020-12-03$112.12$112.122,252,900——
2020-12-02$111.63$111.631,502,300——
2020-12-01$112.39$112.392,039,500——
2020-11-30$109.24$109.242,186,200——
2020-11-27$109.90$109.901,379,200——
2020-11-25$111.73$111.733,665,600——
2020-11-24$111.35$111.359,476,600——
2020-11-23$97.61$97.612,779,400——
2020-11-20$94.97$94.971,680,800——
2020-11-19$94.55$94.551,605,100——
2020-11-18$93.65$93.651,873,200——
2020-11-17$93.82$93.821,530,300——
2020-11-16$95.61$95.611,707,400——
2020-11-13$94.95$94.951,449,600——
2020-11-12$93.19$93.191,869,500——
2020-11-11$94.32$94.321,496,000——
2020-11-10$94.97$94.971,780,700——
2020-11-09$95.87$95.872,405,300——
2020-11-06$95.53$95.531,538,800——
2020-11-05$95.10$95.101,453,700——
2020-11-04$95.25$95.251,610,900——
2020-11-03$93.65$93.651,894,100——
2020-11-02$91.12$91.121,259,800——
2020-10-30$90.32$90.321,429,300——
2020-10-29$91.91$91.911,525,100——
2020-10-28$90.58$90.581,598,400——
2020-10-27$92.82$92.821,265,500——
2020-10-26$92.53$92.531,567,800——
2020-10-23$95.47$95.472,030,100——
2020-10-22$93.84$93.841,632,100——
2020-10-21$94.84$94.841,169,200——
2020-10-20$95.41$95.411,755,500——
2020-10-19$95.00$95.001,312,600——
2020-10-16$95.56$95.561,866,900——
2020-10-15$96.54$96.541,486,500——
2020-10-14$95.16$95.161,321,100——
2020-10-13$96.63$96.632,053,100——
2020-10-12$95.56$95.562,475,300——
2020-10-09$93.64$93.642,039,000——
2020-10-08$91.53$91.531,658,800——
2020-10-07$90.55$90.551,749,000——
2020-10-06$88.68$88.681,905,100——
2020-10-05$89.98$89.982,215,500——
2020-10-02$90.76$90.761,792,700——
2020-10-01$91.87$91.871,700,200——
2020-09-30$91.34$91.341,915,700——
2020-09-29$89.87$89.871,233,800——
2020-09-28$90.94$90.941,684,600——
2020-09-25$89.42$89.422,642,200——
2020-09-24$88.43$88.431,915,800——
2020-09-23$86.72$86.721,933,700——
2020-09-22$86.80$86.801,407,600——
2020-09-21$85.97$85.971,978,600——
2020-09-18$88.02$88.022,553,900——
2020-09-17$88.54$88.541,761,000——
2020-09-16$89.26$89.262,008,900——
2020-09-15$88.65$88.651,226,700——
2020-09-14$88.92$88.922,205,300——
2020-09-11$90.05$90.051,979,900——
2020-09-10$90.25$90.252,054,900——
2020-09-09$91.81$91.812,383,700——
2020-09-08$89.83$89.832,926,200——
2020-09-04$91.23$91.232,561,500——
2020-09-03$92.92$92.922,215,000——
2020-09-02$94.70$94.701,926,300——
2020-09-01$93.68$93.683,014,100——
2020-08-31$96.27$96.272,594,400——
2020-08-28$94.73$94.734,675,700——
2020-08-27$96.72$96.728,814,500——
2020-08-26$104.24$104.243,093,200——
2020-08-25$102.64$102.641,779,500——
2020-08-24$102.29$102.291,923,000——
2020-08-21$100.30$100.301,481,800——
2020-08-20$98.91$98.911,212,400——
2020-08-19$99.75$99.751,844,800——
2020-08-18$99.24$99.241,627,500——
2020-08-17$100.87$100.871,709,400——
2020-08-14$98.84$98.841,863,700——
2020-08-13$97.27$97.271,908,700——
2020-08-12$99.21$99.212,326,400——
2020-08-11$96.49$96.491,345,200——
2020-08-10$97.74$97.741,797,200——
2020-08-07$96.49$96.491,345,200——
2020-08-06$95.60$95.601,080,500——
2020-08-05$95.82$95.821,010,900——
2020-08-04$95.90$95.901,976,200——
2020-08-03$94.51$94.511,516,500——
2020-07-31$93.35$93.351,805,500——
2020-07-30$93.95$93.951,682,400——
2020-07-29$95.02$95.021,559,300——
2020-07-28$95.64$95.641,359,300——
2020-07-27$95.42$95.421,298,200——
2020-07-24$95.60$95.601,205,300——
2020-07-23$96.32$96.321,754,000——
2020-07-22$97.12$97.121,288,600——
2020-07-21$96.07$96.071,933,600——
2020-07-20$97.12$97.122,216,600——
2020-07-17$95.46$95.461,444,800——
2020-07-16$96.63$96.632,813,300——
2020-07-15$95.71$95.711,997,000——
2020-07-14$94.36$94.361,882,900——
2020-07-13$92.31$92.312,261,400——
2020-07-10$91.87$91.871,555,800——
2020-07-09$91.34$91.341,962,800——
2020-07-08$90.29$90.291,790,000——
2020-07-07$90.50$90.502,224,500——
2020-07-06$89.78$89.783,456,800——
2020-07-02$93.61$93.612,606,400——
2020-07-01$93.39$93.392,399,000——
2020-06-30$92.68$92.683,581,900——
2020-06-29$93.67$93.671,880,100——
2020-06-26$92.62$92.624,310,400——
2020-06-25$93.11$93.113,134,800——
2020-06-24$90.10$90.102,738,300——
2020-06-23$89.75$89.751,797,200——
2020-06-22$90.29$90.291,569,500——
2020-06-19$88.80$88.802,869,700——
2020-06-18$90.69$90.692,603,300——
2020-06-17$89.09$89.091,848,800——
2020-06-16$91.13$91.132,352,400——
2020-06-15$89.11$89.112,414,100——
2020-06-12$87.77$87.772,800,100——
2020-06-11$89.10$89.102,505,600——
2020-06-10$91.47$91.472,687,800——
2020-06-09$92.58$92.582,432,500——
2020-06-08$93.73$93.733,192,600——
2020-06-05$92.90$92.903,719,800——
2020-06-04$93.26$93.262,674,800——
2020-06-03$94.57$94.572,375,600——
2020-06-02$96.98$96.983,926,000——
2020-06-01$96.25$96.253,060,400——
2020-05-29$97.87$97.873,934,700——
2020-05-28$97.64$97.6413,547,000——
2020-05-27$87.53$87.534,501,500——
2020-05-26$85.20$85.203,583,900——
2020-05-22$81.70$81.702,403,600——
2020-05-21$81.22$81.221,643,000——
2020-05-20$79.61$79.612,380,800——
2020-05-19$79.99$79.992,072,900——
2020-05-18$78.59$78.592,976,300——
2020-05-15$75.07$75.071,974,900——
2020-05-14$75.53$75.532,216,500——
2020-05-13$74.46$74.461,840,100——
2020-05-12$76.33$76.331,895,700——
2020-05-11$77.91$77.912,205,600——
2020-05-08$78.05$78.051,884,800——
2020-05-07$76.69$76.692,598,700——
2020-05-06$75.66$75.661,943,400——
2020-05-05$76.55$76.551,712,300——
2020-05-04$77.82$77.821,529,700——
2020-05-01$77.39$77.391,665,400——
2020-04-30$79.67$79.672,299,900——
2020-04-29$80.86$80.861,540,000——
2020-04-28$80.79$80.791,984,900——
2020-04-27$80.27$80.273,092,100——
2020-04-24$74.54$74.542,541,400——
2020-04-23$74.93$74.934,372,700——
2020-04-22$77.25$77.251,466,100——
2020-04-21$77.74$77.742,556,300——
2020-04-20$79.19$79.191,832,200——
2020-04-17$81.73$81.732,609,500——
2020-04-16$80.43$80.432,057,000——
2020-04-15$78.09$78.091,726,100——
2020-04-14$79.88$79.882,313,600——
2020-04-13$76.17$76.172,374,300——
2020-04-09$77.56$77.562,498,300——
2020-04-08$79.22$79.222,425,400——
2020-04-07$76.24$76.242,967,600——
2020-04-06$76.28$76.283,555,700——
2020-04-03$70.24$70.242,416,800——
2020-04-02$70.46$70.464,696,700——
2020-04-01$72.94$72.944,847,000——
2020-03-31$73.47$73.475,920,600——
2020-03-30$79.85$79.852,910,500——
2020-03-27$77.05$77.052,863,400——
2020-03-26$78.14$78.143,506,500——
2020-03-25$76.37$76.373,022,100——
2020-03-24$79.66$79.663,509,300——
2020-03-23$76.37$76.374,496,200——
2020-03-20$75.97$75.975,334,700——
2020-03-19$70.87$70.874,218,400——
2020-03-18$65.57$65.574,355,600——
2020-03-17$76.45$76.455,021,600——
2020-03-16$67.02$67.025,182,600——
2020-03-13$74.70$74.705,591,600——
2020-03-12$70.35$70.356,504,200——
2020-03-11$83.67$83.673,444,800——
2020-03-10$88.06$88.064,897,100——
2020-03-09$83.51$83.515,052,700——
2020-03-06$80.24$80.243,879,900——
2020-03-05$77.99$77.994,237,300——
2020-03-04$78.91$78.917,807,300——
2020-03-03$81.82$81.823,248,600——
2020-03-02$84.56$84.563,936,600——
2020-02-28$83.03$83.034,580,400——
2020-02-27$85.30$85.303,271,100——
2020-02-26$87.75$87.752,372,100——
2020-02-25$88.67$88.672,739,600——
2020-02-24$91.04$91.042,805,300——
2020-02-21$93.89$93.892,279,000——
2020-02-20$93.22$93.221,979,500——
2020-02-19$91.99$91.992,154,500——
2020-02-18$91.08$91.082,078,300——
2020-02-14$88.68$88.681,690,300——
2020-02-13$89.27$89.271,200,400——
2020-02-12$89.52$89.521,370,600——
2020-02-11$88.19$88.191,708,200——
2020-02-10$87.18$87.181,201,900——
2020-02-07$87.14$87.141,286,500——
2020-02-06$87.94$87.941,815,700——
2020-02-05$88.71$88.711,315,000——
2020-02-04$88.31$88.311,588,100——
2020-02-03$87.51$87.511,906,000——
2020-01-31$87.07$87.072,704,700——
2020-01-30$87.61$87.612,497,000——
2020-01-29$86.11$86.112,028,400——
2020-01-28$86.76$86.763,821,200——
2020-01-27$88.40$88.402,805,500——
2020-01-24$87.71$87.714,061,100——
2020-01-23$87.94$87.943,679,600——
2020-01-22$89.87$89.873,153,500——
2020-01-21$89.50$89.509,623,800——
2020-01-17$91.55$91.552,447,300——
2020-01-16$91.08$91.082,141,900——
2020-01-15$90.75$90.753,945,100——
2020-01-14$90.57$90.574,549,100——
2020-01-13$90.77$90.773,509,100——
2020-01-10$91.35$91.352,682,400——
2020-01-09$91.06$91.064,131,400——
2020-01-08$89.79$89.795,911,500——
2020-01-07$91.93$91.932,969,000——
2020-01-06$93.03$93.033,431,600——
2020-01-03$93.03$93.032,102,600——
2020-01-02$93.78$93.782,191,500——