NASDAQ:DPZ | Historical Stock Price | DOMINOS PIZZA 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
2004-07-13 to 2026-09-04
Data captured

Stock Price Chart

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

$2.69$9.19$31.43$107.45$367.36$1,256.002004-07-132026-08-27

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$43.55$84.11426,000——
2012-12-28$42.63$82.33346,700——
2012-12-27$43.28$83.59481,100——
2012-12-26$42.81$82.68484,800——
2012-12-24$42.72$82.50103,900——
2012-12-21$42.90$82.85541,400——
2012-12-20$43.46$83.93545,500——
2012-12-19$42.64$82.35513,800——
2012-12-18$42.85$82.76532,200——
2012-12-17$42.56$82.20342,800——
2012-12-14$42.14$81.38222,600——
2012-12-13$42.14$81.38450,500——
2012-12-12$42.06$81.23566,800——
2012-12-11$42.40$81.89469,100——
2012-12-10$41.82$80.77516,700——
2012-12-07$41.77$80.67444,900——
2012-12-06$41.36$79.88278,200——
2012-12-05$40.78$78.76447,200——
2012-12-04$41.05$79.28644,900——
2012-12-03$41.60$80.34429,100——
2012-11-30$41.60$80.34677,400——
2012-11-29$42.00$81.11388,400——
2012-11-28$41.79$80.71763,500——
2012-11-27$41.36$79.88339,800——
2012-11-26$41.52$80.19380,000——
2012-11-23$41.69$80.52184,300——
2012-11-21$41.26$79.69186,200——
2012-11-20$40.98$79.14274,800——
2012-11-19$40.89$78.97370,500——
2012-11-16$40.00$77.25783,300——
2012-11-15$39.80$76.87709,400——
2012-11-14$39.81$76.88630,500——
2012-11-13$40.24$77.72457,200——
2012-11-12$40.11$77.46353,000——
2012-11-09$39.84$76.94628,900——
2012-11-08$39.90$77.06469,600——
2012-11-07$40.51$78.24475,000——
2012-11-06$41.01$79.20604,200——
2012-11-05$41.11$79.40554,300——
2012-11-02$40.52$78.26658,000——
2012-11-01$40.76$78.72845,700——
2012-10-31$40.62$78.45443,400——
2012-10-26$40.49$78.20328,100——
2012-10-25$40.59$78.39720,200——
2012-10-24$40.31$77.85469,800——
2012-10-23$40.38$77.991,015,900——
2012-10-22$40.45$78.12744,800——
2012-10-19$40.17$77.581,017,000——
2012-10-18$41.10$79.38827,400——
2012-10-17$41.20$79.571,360,000——
2012-10-16$41.16$79.494,532,000——
2012-10-15$38.24$73.85794,800——
2012-10-12$37.70$72.81427,100——
2012-10-11$37.74$72.89316,800——
2012-10-10$37.31$72.06592,900——
2012-10-09$38.08$73.54643,400——
2012-10-08$37.80$73.00536,500——
2012-10-05$37.78$72.96294,200——
2012-10-04$37.82$73.04388,200——
2012-10-03$37.79$72.98310,500——
2012-10-02$37.74$72.89637,400——
2012-10-01$38.24$73.85990,200——
2012-09-28$37.70$72.81829,700——
2012-09-27$37.75$72.911,558,000——
2012-09-26$36.31$70.131,120,200——
2012-09-25$35.89$69.311,214,200——
2012-09-24$35.39$68.35519,300——
2012-09-21$34.69$67.00671,000——
2012-09-20$34.50$66.63269,200——
2012-09-19$34.44$66.51428,600——
2012-09-18$33.93$65.53523,500——
2012-09-17$34.19$66.03727,000——
2012-09-14$34.17$65.99889,800——
2012-09-13$35.10$67.79632,600——
2012-09-12$35.08$67.75834,800——
2012-09-11$35.77$69.08331,500——
2012-09-10$36.09$69.70199,200——
2012-09-07$36.16$69.84265,500——
2012-09-06$35.95$69.43323,000——
2012-09-05$35.33$68.23364,400——
2012-09-04$35.74$69.02351,900——
2012-08-31$35.44$68.45232,700——
2012-08-30$35.57$68.70242,100——
2012-08-29$36.19$69.89390,800——
2012-08-28$36.01$69.55344,900——
2012-08-27$36.01$69.55499,800——
2012-08-24$35.54$68.64299,100——
2012-08-23$35.03$67.65581,500——
2012-08-22$35.41$68.39390,500——
2012-08-21$35.57$68.70352,900——
2012-08-20$35.84$69.22509,200——
2012-08-17$36.05$69.62822,100——
2012-08-16$35.35$68.27847,000——
2012-08-15$34.22$66.09447,500——
2012-08-14$33.78$65.24532,700——
2012-08-13$34.05$65.76312,600——
2012-08-10$34.09$65.84408,800——
2012-08-09$34.41$66.46160,700——
2012-08-08$34.51$66.65287,500——
2012-08-07$34.70$67.02445,100——
2012-08-06$34.33$66.30368,100——
2012-08-03$34.46$66.55589,500——
2012-08-02$33.56$64.81508,000——
2012-08-01$33.73$65.14485,400——
2012-07-31$34.14$65.93590,100——
2012-07-30$33.90$65.47400,800——
2012-07-27$33.85$65.37531,800——
2012-07-26$33.74$65.16541,900——
2012-07-25$33.37$64.45890,700——
2012-07-24$32.96$63.661,474,200——
2012-07-23$31.99$61.78968,400——
2012-07-20$32.69$63.13638,100——
2012-07-19$33.24$64.20534,200——
2012-07-18$32.99$63.711,118,000——
2012-07-17$32.18$62.15675,900——
2012-07-16$31.24$60.33471,400——
2012-07-13$31.81$61.43652,300——
2012-07-12$30.72$59.33521,400——
2012-07-11$30.52$58.94294,500——
2012-07-10$30.57$59.04423,400——
2012-07-09$30.74$59.37344,200——
2012-07-06$30.47$58.85348,600——
2012-07-05$30.83$59.54420,500——
2012-07-03$30.89$59.66187,100——
2012-07-02$30.95$59.77471,700——
2012-06-29$30.91$59.70649,600——
2012-06-28$29.90$57.75565,900——
2012-06-27$29.66$57.28885,800——
2012-06-26$29.15$56.30588,200——
2012-06-25$29.34$56.66398,200——
2012-06-22$29.52$57.011,631,500——
2012-06-21$28.75$55.52415,500——
2012-06-20$29.53$57.03672,100——
2012-06-19$30.17$58.27676,900——
2012-06-18$29.72$57.40495,000——
2012-06-15$29.37$56.72620,100——
2012-06-14$29.32$56.63725,200——
2012-06-13$28.75$55.52532,700——
2012-06-12$29.56$57.09517,800——
2012-06-11$29.40$56.78756,400——
2012-06-08$29.94$57.82512,100——
2012-06-07$29.87$57.69655,900——
2012-06-06$30.03$58.00532,500——
2012-06-05$29.79$57.531,134,800——
2012-06-04$28.80$55.62680,900——
2012-06-01$28.90$55.811,027,600——
2012-05-31$30.71$59.31902,200——
2012-05-30$30.50$58.90793,200——
2012-05-29$30.97$59.81771,600——
2012-05-25$30.81$59.50555,100——
2012-05-24$30.58$59.06670,100——
2012-05-23$30.93$59.731,048,700——
2012-05-22$31.41$60.661,177,300——
2012-05-21$31.08$60.021,115,200——
2012-05-18$29.96$57.861,179,100——
2012-05-17$30.31$58.541,578,600——
2012-05-16$31.75$61.321,323,600——
2012-05-15$32.36$62.501,239,400——
2012-05-14$32.56$62.881,225,100——
2012-05-11$33.65$64.991,067,600——
2012-05-10$33.69$65.071,652,300——
2012-05-09$32.43$62.631,040,800——
2012-05-08$32.65$63.062,149,900——
2012-05-07$32.75$63.251,987,700——
2012-05-04$32.64$63.041,226,200——
2012-05-03$33.05$63.831,191,400——
2012-05-02$33.45$64.601,582,400——
2012-05-01$34.31$66.267,719,700——
2012-04-30$37.81$73.021,955,400——
2012-04-27$37.15$71.751,168,500——
2012-04-26$36.51$70.511,512,900——
2012-04-25$35.97$69.471,290,900——
2012-04-24$34.37$66.38414,100——
2012-04-23$34.88$67.36632,700——
2012-04-20$35.32$68.211,551,200——
2012-04-19$34.60$66.82667,500——
2012-04-18$35.06$67.71563,500——
2012-04-17$35.45$68.46444,500——
2012-04-16$35.69$68.93862,300——
2012-04-13$35.49$68.54811,400——
2012-04-12$35.37$68.31688,400——
2012-04-11$35.50$68.56930,900——
2012-04-10$34.35$66.34793,400——
2012-04-09$35.41$68.39782,300——
2012-04-05$36.33$70.16418,400——
2012-04-04$36.23$69.97666,200——
2012-04-03$36.99$71.44584,500——
2012-04-02$36.98$71.421,009,900——
2012-03-30$36.30$70.11833,400——
2012-03-29$36.31$70.13782,300——
2012-03-28$35.68$68.911,038,400——
2012-03-27$35.97$69.47583,500——
2012-03-26$36.62$70.72823,700——
2012-03-23$36.25$70.01822,200——
2012-03-22$36.69$70.861,709,300——
2012-03-21$40.25$71.941,660,500——
2012-03-20$40.14$71.742,039,100——
2012-03-19$41.30$73.824,343,900——
2012-03-16$39.96$71.42791,300——
2012-03-15$40.09$71.65512,300——
2012-03-14$39.60$70.78493,300——
2012-03-13$40.11$71.69473,600——
2012-03-12$39.61$70.80397,500——
2012-03-09$39.83$71.19527,900——
2012-03-08$39.75$71.05809,900——
2012-03-07$39.48$70.56989,900——
2012-03-06$38.54$68.88686,800——
2012-03-05$38.53$68.871,337,200——
2012-03-02$37.85$67.651,257,100——
2012-03-01$38.40$68.631,243,900——
2012-02-29$38.46$68.742,518,000——
2012-02-28$38.82$69.385,819,800——
2012-02-27$33.54$59.951,263,600——
2012-02-24$33.20$59.34625,400——
2012-02-23$33.48$59.84436,500——
2012-02-22$33.21$59.36559,100——
2012-02-21$33.52$59.91505,500——
2012-02-17$32.97$58.93773,800——
2012-02-16$33.07$59.11609,400——
2012-02-15$32.63$58.32823,900——
2012-02-14$32.73$58.50422,700——
2012-02-13$32.51$58.11671,700——
2012-02-10$32.46$58.02562,300——
2012-02-09$33.20$59.34576,800——
2012-02-08$33.23$59.39290,700——
2012-02-07$33.25$59.43363,200——
2012-02-06$33.28$59.48289,000——
2012-02-03$33.87$60.54544,200——
2012-02-02$32.93$58.86336,800——
2012-02-01$32.88$58.77500,000——
2012-01-31$32.65$58.36386,000——
2012-01-30$32.64$58.34521,100——
2012-01-27$32.31$57.75353,400——
2012-01-26$32.20$57.55431,300——
2012-01-25$32.44$57.98585,500——
2012-01-24$31.89$57.001,205,700——
2012-01-23$31.25$55.85973,800——
2012-01-20$32.00$57.20655,400——
2012-01-19$32.40$57.91587,900——
2012-01-18$32.77$58.571,051,700——
2012-01-17$32.26$57.661,329,400——
2012-01-13$33.76$60.34623,800——
2012-01-12$34.08$60.91704,500——
2012-01-11$34.37$61.43399,600——
2012-01-10$34.02$60.81478,300——
2012-01-09$33.57$60.00566,200——
2012-01-06$33.30$59.52724,400——
2012-01-05$33.37$59.64623,500——
2012-01-04$33.82$60.45450,500——
2012-01-03$33.15$59.25797,200——