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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$140.52$140.52961,300——
2021-12-30$141.27$141.27894,700——
2021-12-29$140.30$140.302,391,100——
2021-12-28$139.29$139.292,278,400——
2021-12-27$138.47$138.472,194,800——
2021-12-23$137.00$137.001,162,300——
2021-12-22$136.52$136.521,188,000——
2021-12-21$136.48$136.481,077,000——
2021-12-20$136.38$136.383,517,300——
2021-12-17$136.32$136.326,217,000——
2021-12-16$138.09$138.092,758,200——
2021-12-15$140.05$140.053,334,100——
2021-12-14$139.24$139.242,094,400——
2021-12-13$140.88$140.884,084,000——
2021-12-10$141.55$141.555,399,300——
2021-12-09$138.44$138.441,836,400——
2021-12-08$138.63$138.633,210,100——
2021-12-07$137.98$137.981,757,800——
2021-12-06$137.81$137.812,004,300——
2021-12-03$137.04$137.042,204,100——
2021-12-02$134.83$134.833,396,100——
2021-12-01$132.60$132.603,104,300——
2021-11-30$133.83$133.837,015,300——
2021-11-29$141.35$141.352,081,700——
2021-11-26$141.11$141.112,694,000——
2021-11-24$146.61$146.613,758,500——
2021-11-23$144.71$144.718,999,200——
2021-11-22$132.56$132.565,962,000——
2021-11-19$134.96$134.964,433,000——
2021-11-18$134.25$134.254,367,200——
2021-11-17$131.57$131.573,673,300——
2021-11-16$132.59$132.595,559,700——
2021-11-15$129.23$129.2319,431,100——
2021-11-12$113.08$113.085,184,800——
2021-11-11$113.58$113.583,625,400——
2021-11-10$111.62$111.622,693,100——
2021-11-09$111.15$111.155,406,900——
2021-11-08$110.66$110.664,045,500——
2021-11-05$110.00$110.004,547,000——
2021-11-04$108.07$108.0711,893,700——
2021-11-03$113.27$113.275,865,900——
2021-11-02$111.35$111.356,626,400——
2021-11-01$110.76$110.764,043,800——
2021-10-29$107.76$107.764,404,900——
2021-10-28$107.28$107.283,351,500——
2021-10-27$104.49$104.492,199,900——
2021-10-26$104.96$104.963,267,000——
2021-10-25$105.02$105.022,341,800——
2021-10-22$103.15$103.151,290,200——
2021-10-21$102.45$102.451,520,300——
2021-10-20$101.34$101.341,387,300——
2021-10-19$100.28$100.281,975,000——
2021-10-18$100.95$100.952,839,900——
2021-10-15$99.27$99.271,981,700——
2021-10-14$98.64$98.642,076,300——
2021-10-13$97.37$97.371,608,900——
2021-10-12$98.10$98.102,386,000——
2021-10-11$98.45$98.451,662,200——
2021-10-08$98.85$98.851,064,800——
2021-10-07$98.28$98.282,546,500——
2021-10-06$97.11$97.113,488,600——
2021-10-05$97.17$97.173,641,000——
2021-10-04$98.37$98.376,853,200——
2021-10-01$97.98$97.987,063,700——
2021-09-30$95.72$95.7215,163,900——
2021-09-29$100.51$100.5126,441,400——
2021-09-28$86.28$86.282,641,200——
2021-09-27$86.87$86.873,415,200——
2021-09-24$84.54$84.543,739,500——
2021-09-23$85.60$85.604,692,900——
2021-09-22$85.25$85.253,810,500——
2021-09-21$86.26$86.262,513,200——
2021-09-20$87.68$87.682,962,600——
2021-09-17$89.31$89.313,841,900——
2021-09-16$89.27$89.273,920,300——
2021-09-15$88.44$88.443,290,100——
2021-09-14$88.43$88.431,738,600——
2021-09-13$89.26$89.264,485,600——
2021-09-10$90.21$90.213,003,600——
2021-09-09$91.20$91.203,023,500——
2021-09-08$93.09$93.093,734,300——
2021-09-07$92.22$92.223,195,100——
2021-09-03$92.81$92.813,939,200——
2021-09-02$92.59$92.593,648,100——
2021-09-01$89.99$89.993,043,500——
2021-08-31$90.54$90.543,371,100——
2021-08-30$90.93$90.935,500,100——
2021-08-27$90.89$90.896,575,400——
2021-08-26$93.48$93.4818,546,900——
2021-08-25$106.32$106.323,177,700——
2021-08-24$105.21$105.212,215,100——
2021-08-23$103.51$103.512,852,900——
2021-08-20$102.67$102.671,511,100——
2021-08-19$101.06$101.062,274,700——
2021-08-18$101.43$101.432,296,500——
2021-08-17$100.48$100.481,681,800——
2021-08-16$102.29$102.292,403,400——
2021-08-13$101.77$101.771,217,900——
2021-08-12$101.44$101.443,410,900——
2021-08-11$102.32$102.323,010,200——
2021-08-10$101.42$101.422,483,100——
2021-08-09$98.34$98.342,332,100——
2021-08-06$98.77$98.771,984,500——
2021-08-05$98.94$98.941,587,100——
2021-08-04$97.73$97.732,192,500——
2021-08-03$99.89$99.892,631,000——
2021-08-02$98.88$98.881,749,600——
2021-07-30$99.79$99.791,317,300——
2021-07-29$99.10$99.101,311,000——
2021-07-28$99.03$99.031,667,100——
2021-07-27$99.00$99.001,726,400——
2021-07-26$100.59$100.591,360,300——
2021-07-23$100.15$100.151,241,000——
2021-07-22$99.39$99.391,562,100——
2021-07-21$99.09$99.091,825,400——
2021-07-20$99.01$99.011,834,900——
2021-07-19$98.00$98.002,314,100——
2021-07-16$98.19$98.191,453,100——
2021-07-15$98.68$98.681,577,900——
2021-07-14$98.89$98.891,680,700——
2021-07-13$98.00$98.001,650,100——
2021-07-12$98.95$98.952,051,700——
2021-07-09$99.51$99.511,755,400——
2021-07-08$98.27$98.272,475,900——
2021-07-07$99.37$99.371,409,300——
2021-07-06$99.10$99.101,908,100——
2021-07-02$99.45$99.452,551,500——
2021-07-01$99.91$99.912,073,900——
2021-06-30$99.50$99.502,762,100——
2021-06-29$99.48$99.482,508,700——
2021-06-28$99.38$99.382,184,900——
2021-06-25$98.35$98.356,837,100——
2021-06-24$99.34$99.343,685,000——
2021-06-23$101.49$101.492,058,000——
2021-06-22$100.88$100.883,219,300——
2021-06-21$101.19$101.192,973,700——
2021-06-18$100.32$100.323,684,200——
2021-06-17$100.69$100.693,748,300——
2021-06-16$100.57$100.572,246,200——
2021-06-15$100.68$100.683,260,500——
2021-06-14$100.20$100.202,358,500——
2021-06-11$101.18$101.182,144,700——
2021-06-10$99.70$99.702,525,100——
2021-06-09$98.87$98.872,298,200——
2021-06-08$101.31$101.312,900,100——
2021-06-07$100.35$100.353,497,300——
2021-06-04$101.80$101.803,701,100——
2021-06-03$100.56$100.564,324,300——
2021-06-02$98.01$98.012,870,400——
2021-06-01$98.88$98.884,292,800——
2021-05-28$97.50$97.505,616,400——
2021-05-27$100.11$100.118,135,700——
2021-05-26$108.47$108.472,126,200——
2021-05-25$106.98$106.981,435,300——
2021-05-24$107.20$107.201,064,100——
2021-05-21$108.58$108.581,618,500——
2021-05-20$108.37$108.371,210,500——
2021-05-19$108.79$108.791,181,200——
2021-05-18$110.03$110.031,515,600——
2021-05-17$109.65$109.651,193,000——
2021-05-14$111.23$111.231,089,900——
2021-05-13$109.58$109.581,792,200——
2021-05-12$109.83$109.832,213,300——
2021-05-11$112.81$112.811,738,200——
2021-05-10$116.04$116.041,444,800——
2021-05-07$116.25$116.251,211,200——
2021-05-06$115.70$115.701,124,300——
2021-05-05$114.68$114.682,143,500——
2021-05-04$114.83$114.831,442,800——
2021-05-03$116.23$116.231,312,500——
2021-04-30$114.90$114.90964,700——
2021-04-29$115.43$115.431,066,500——
2021-04-28$114.04$114.041,167,900——
2021-04-27$115.01$115.011,232,900——
2021-04-26$113.98$113.981,577,500——
2021-04-23$115.56$115.56952,700——
2021-04-22$115.15$115.151,096,200——
2021-04-21$116.67$116.671,278,900——
2021-04-20$116.34$116.341,273,800——
2021-04-19$116.95$116.951,263,200——
2021-04-16$117.36$117.361,353,800——
2021-04-15$117.02$117.021,413,600——
2021-04-14$114.90$114.901,710,700——
2021-04-13$117.65$117.651,115,500——
2021-04-12$117.04$117.041,461,800——
2021-04-09$117.55$117.551,341,900——
2021-04-08$116.88$116.881,024,600——
2021-04-07$117.16$117.161,010,000——
2021-04-06$117.61$117.611,836,600——
2021-04-05$119.26$119.261,853,400——
2021-04-01$115.93$115.931,521,300——
2021-03-31$114.46$114.462,782,800——
2021-03-30$116.23$116.231,505,700——
2021-03-29$115.75$115.751,586,100——
2021-03-26$114.39$114.392,046,000——
2021-03-25$111.08$111.081,221,300——
2021-03-24$110.50$110.501,378,800——
2021-03-23$109.86$109.861,765,700——
2021-03-22$110.25$110.252,208,800——
2021-03-19$108.12$108.122,694,800——
2021-03-18$105.25$105.252,586,000——
2021-03-17$107.70$107.701,703,200——
2021-03-16$109.04$109.041,137,300——
2021-03-15$109.30$109.301,578,200——
2021-03-12$108.61$108.611,102,000——
2021-03-11$108.57$108.571,596,800——
2021-03-10$107.83$107.831,403,600——
2021-03-09$107.59$107.591,822,600——
2021-03-08$108.07$108.072,903,100——
2021-03-05$104.08$104.082,407,600——
2021-03-04$101.81$101.813,035,300——
2021-03-03$101.88$101.885,164,500——
2021-03-02$98.95$98.953,431,200——
2021-03-01$99.23$99.231,889,200——
2021-02-26$98.20$98.203,058,000——
2021-02-25$98.88$98.883,412,200——
2021-02-24$101.13$101.132,482,700——
2021-02-23$102.98$102.982,226,400——
2021-02-22$104.88$104.882,247,000——
2021-02-19$107.90$107.901,705,600——
2021-02-18$107.76$107.761,863,100——
2021-02-17$108.32$108.321,284,100——
2021-02-16$107.65$107.651,462,200——
2021-02-12$108.38$108.38811,900——
2021-02-11$109.09$109.091,176,100——
2021-02-10$110.25$110.251,721,100——
2021-02-09$109.82$109.821,863,600——
2021-02-08$107.07$107.071,681,900——
2021-02-05$105.65$105.651,615,300——
2021-02-04$106.14$106.141,516,600——
2021-02-03$104.94$104.941,835,300——
2021-02-02$104.02$104.022,766,800——
2021-02-01$100.86$100.861,262,600——
2021-01-29$101.66$101.661,694,300——
2021-01-28$102.87$102.872,034,500——
2021-01-27$101.56$101.562,897,700——
2021-01-26$105.70$105.701,545,600——
2021-01-25$106.37$106.371,605,700——
2021-01-22$107.88$107.881,160,300——
2021-01-21$107.79$107.791,431,100——
2021-01-20$107.54$107.541,940,200——
2021-01-19$108.05$108.051,745,400——
2021-01-15$108.34$108.341,881,900——
2021-01-14$109.97$109.971,996,000——
2021-01-13$112.47$112.471,229,500——
2021-01-12$114.18$114.181,482,200——
2021-01-11$112.43$112.432,144,600——
2021-01-08$112.97$112.971,928,200——
2021-01-07$114.75$114.752,508,400——
2021-01-06$112.97$112.973,097,300——
2021-01-05$107.13$107.131,620,900——
2021-01-04$106.94$106.941,664,800——