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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$293.78$612.41519,000——
2019-12-30$293.25$611.30451,600——
2019-12-27$292.31$609.34455,800——
2019-12-26$292.24$609.20276,100——
2019-12-24$289.64$603.78265,100——
2019-12-23$288.27$600.92618,700——
2019-12-20$292.00$608.70571,700——
2019-12-19$292.00$608.701,295,700——
2019-12-18$284.32$592.691,127,800——
2019-12-17$291.75$608.171,045,500——
2019-12-16$292.15$609.01756,400——
2019-12-13$294.93$614.80450,600——
2019-12-12$296.65$618.39571,100——
2019-12-11$293.62$610.721,162,300——
2019-12-10$285.24$593.291,144,200——
2019-12-09$286.37$595.64759,800——
2019-12-06$286.57$596.05454,600——
2019-12-05$286.87$596.68674,700——
2019-12-04$286.00$594.871,307,000——
2019-12-03$284.09$590.89962,500——
2019-12-02$294.05$611.61949,000——
2019-11-29$294.30$612.13340,900——
2019-11-27$295.33$614.27571,700——
2019-11-26$289.14$601.401,067,500——
2019-11-25$293.00$609.43536,400——
2019-11-22$285.76$594.37391,600——
2019-11-21$284.05$590.811,068,300——
2019-11-20$288.24$599.53630,500——
2019-11-19$285.74$594.33491,300——
2019-11-18$284.61$591.98831,500——
2019-11-15$281.41$585.32629,500——
2019-11-14$278.66$579.60512,000——
2019-11-13$279.40$581.14435,000——
2019-11-12$277.88$577.98522,400——
2019-11-11$280.69$583.82663,900——
2019-11-08$280.66$583.76671,200——
2019-11-07$282.68$587.96853,200——
2019-11-06$277.82$577.85544,500——
2019-11-05$276.31$574.71748,100——
2019-11-04$269.29$560.11824,400——
2019-11-01$269.26$560.05534,800——
2019-10-31$271.62$564.96732,500——
2019-10-30$270.90$563.46684,900——
2019-10-29$263.18$547.401,159,700——
2019-10-28$269.46$560.47628,400——
2019-10-25$271.75$565.231,436,600——
2019-10-24$263.60$548.28852,500——
2019-10-23$256.00$532.47622,200——
2019-10-22$258.94$538.58343,100——
2019-10-21$257.52$535.63499,600——
2019-10-18$255.70$531.85609,900——
2019-10-17$256.45$533.41515,100——
2019-10-16$255.96$532.39525,200——
2019-10-15$255.73$531.91674,800——
2019-10-14$252.20$524.57541,400——
2019-10-11$257.79$536.19885,600——
2019-10-10$254.77$529.911,056,300——
2019-10-09$248.19$516.221,908,300——
2019-10-08$253.48$527.236,498,900——
2019-10-07$242.21$503.792,012,400——
2019-10-04$242.13$503.62906,600——
2019-10-03$243.35$506.16671,400——
2019-10-02$241.75$502.83975,400——
2019-10-01$245.77$511.19592,700——
2019-09-30$244.59$508.74772,000——
2019-09-27$240.46$500.15395,500——
2019-09-26$239.46$498.07613,000——
2019-09-25$241.45$502.21840,200——
2019-09-24$242.97$505.37824,200——
2019-09-23$246.26$512.21795,300——
2019-09-20$247.62$515.04730,800——
2019-09-19$247.01$513.77459,200——
2019-09-18$245.00$509.59495,100——
2019-09-17$243.54$506.55658,200——
2019-09-16$244.79$509.151,064,700——
2019-09-13$245.05$509.69740,800——
2019-09-12$246.79$513.31735,800——
2019-09-11$249.09$516.74749,300——
2019-09-10$243.57$505.29666,800——
2019-09-09$239.20$496.23766,900——
2019-09-06$237.35$492.391,057,600——
2019-09-05$244.83$507.911,116,500——
2019-09-04$239.06$495.941,667,600——
2019-09-03$226.87$470.651,225,000——
2019-08-30$226.84$470.59510,300——
2019-08-29$225.26$467.31533,800——
2019-08-28$225.85$468.53750,500——
2019-08-27$222.45$461.481,133,800——
2019-08-26$227.69$472.35614,600——
2019-08-23$226.15$469.15712,400——
2019-08-22$231.85$480.98635,500——
2019-08-21$231.52$480.30701,800——
2019-08-20$232.43$482.181,086,300——
2019-08-19$232.02$481.33671,700——
2019-08-16$234.95$487.41688,400——
2019-08-15$232.89$483.14900,000——
2019-08-14$236.20$490.00702,800——
2019-08-13$240.60$499.13611,100——
2019-08-12$240.01$497.91803,800——
2019-08-09$247.83$514.13586,800——
2019-08-08$246.75$511.89703,300——
2019-08-07$245.74$509.79690,600——
2019-08-06$242.51$503.09589,800——
2019-08-05$239.72$497.31990,900——
2019-08-02$244.75$507.74537,700——
2019-08-01$245.83$509.98760,600——
2019-07-31$244.53$507.28920,900——
2019-07-30$247.55$513.551,081,800——
2019-07-29$252.48$523.781,172,600——
2019-07-26$259.06$537.43567,700——
2019-07-25$260.67$540.77801,800——
2019-07-24$262.21$543.96921,300——
2019-07-23$257.71$534.63923,600——
2019-07-22$255.40$529.831,231,400——
2019-07-19$257.93$535.081,677,200——
2019-07-18$252.68$524.191,613,600——
2019-07-17$253.01$524.883,286,500——
2019-07-16$246.54$511.456,194,200——
2019-07-15$269.92$559.961,668,400——
2019-07-12$282.11$585.25571,100——
2019-07-11$277.64$575.97600,100——
2019-07-10$275.35$571.22746,200——
2019-07-09$280.00$580.87491,300——
2019-07-08$277.21$575.08507,100——
2019-07-05$278.26$577.26324,300——
2019-07-03$280.96$582.86336,000——
2019-07-02$273.81$568.03398,300——
2019-07-01$271.10$562.40631,100——
2019-06-28$278.28$577.30568,200——
2019-06-27$277.94$576.59380,800——
2019-06-26$275.87$572.30691,600——
2019-06-25$277.14$574.94720,900——
2019-06-24$274.37$569.19422,700——
2019-06-21$280.33$581.55443,400——
2019-06-20$281.82$584.64646,400——
2019-06-19$280.68$582.28328,300——
2019-06-18$282.35$585.74529,400——
2019-06-17$282.00$585.02767,700——
2019-06-14$280.65$582.22592,400——
2019-06-13$281.29$583.54578,600——
2019-06-12$282.00$583.67649,700——
2019-06-11$280.13$579.80521,300——
2019-06-10$282.64$584.99541,300——
2019-06-07$287.00$594.02411,700——
2019-06-06$287.00$594.02386,700——
2019-06-05$285.34$590.58402,000——
2019-06-04$284.00$587.81470,500——
2019-06-03$276.49$572.26693,000——
2019-05-31$279.50$578.49520,300——
2019-05-30$277.28$573.90518,700——
2019-05-29$277.73$574.83432,200——
2019-05-28$280.73$581.04473,700——
2019-05-24$282.61$584.93320,200——
2019-05-23$285.31$590.52417,300——
2019-05-22$284.43$588.70282,100——
2019-05-21$284.97$589.82582,500——
2019-05-20$284.86$589.59661,600——
2019-05-17$281.25$582.12500,000——
2019-05-16$277.84$575.06449,900——
2019-05-15$276.67$572.64335,300——
2019-05-14$272.86$564.75449,200——
2019-05-13$273.88$566.86750,600——
2019-05-10$278.37$576.16711,000——
2019-05-09$282.16$584.00621,800——
2019-05-08$283.15$586.05527,100——
2019-05-07$277.39$574.13573,800——
2019-05-06$282.02$583.71576,300——
2019-05-03$279.75$579.01761,000——
2019-05-02$274.32$567.77557,600——
2019-05-01$271.46$561.85429,500——
2019-04-30$270.58$560.03717,600——
2019-04-29$268.87$556.49823,000——
2019-04-26$273.43$565.93606,600——
2019-04-25$276.45$572.181,355,300——
2019-04-24$283.42$586.613,793,200——
2019-04-23$270.20$559.251,743,900——
2019-04-22$266.00$550.551,747,700——
2019-04-18$267.61$553.89972,000——
2019-04-17$265.25$549.001,590,600——
2019-04-16$255.34$528.49861,500——
2019-04-15$258.90$535.86695,400——
2019-04-12$257.61$533.19838,800——
2019-04-11$255.55$528.921,137,500——
2019-04-10$248.94$515.24791,600——
2019-04-09$247.83$512.95851,500——
2019-04-08$247.50$512.26813,200——
2019-04-05$254.56$526.87884,300——
2019-04-04$248.94$515.24774,600——
2019-04-03$253.11$523.871,004,900——
2019-04-02$245.22$507.541,088,300——
2019-04-01$249.45$516.301,333,500——
2019-03-29$258.10$534.201,111,800——
2019-03-28$253.92$525.55905,000——
2019-03-27$247.58$512.43575,200——
2019-03-26$245.40$507.92682,300——
2019-03-25$242.56$502.04685,700——
2019-03-22$239.25$495.19847,900——
2019-03-21$245.05$507.19705,700——
2019-03-20$243.94$504.89637,400——
2019-03-19$248.76$514.871,329,500——
2019-03-18$243.41$503.801,068,200——
2019-03-15$244.27$505.581,038,100——
2019-03-14$247.25$511.75692,600——
2019-03-13$245.37$506.51922,500——
2019-03-12$240.00$495.421,264,300——
2019-03-11$246.99$509.85879,400——
2019-03-08$250.52$517.14744,800——
2019-03-07$247.94$511.81454,700——
2019-03-06$248.60$513.18538,400——
2019-03-05$249.33$514.68586,900——
2019-03-04$248.57$513.11776,300——
2019-03-01$250.73$517.57781,200——
2019-02-28$250.94$518.011,047,100——
2019-02-27$252.51$521.25568,200——
2019-02-26$252.81$521.87997,500——
2019-02-25$255.94$528.331,231,700——
2019-02-22$260.71$538.171,785,000——
2019-02-21$253.01$522.283,877,500——
2019-02-20$278.49$574.881,056,200——
2019-02-19$279.23$576.40930,400——
2019-02-15$281.65$581.40823,400——
2019-02-14$287.18$592.82871,800——
2019-02-13$288.80$596.16474,300——
2019-02-12$287.21$592.88729,300——
2019-02-11$294.86$608.67623,100——
2019-02-08$290.16$598.97575,400——
2019-02-07$288.89$596.35374,800——
2019-02-06$287.89$594.28633,700——
2019-02-05$289.29$597.17498,400——
2019-02-04$281.07$580.20519,900——
2019-02-01$278.39$574.67683,000——
2019-01-31$283.73$585.69717,500——
2019-01-30$277.06$571.93599,000——
2019-01-29$274.85$567.36673,000——
2019-01-28$279.79$577.56749,000——
2019-01-25$284.16$586.58910,100——
2019-01-24$276.88$571.55985,200——
2019-01-23$273.16$563.87649,800——
2019-01-22$263.43$543.791,193,100——
2019-01-18$267.46$552.111,210,800——
2019-01-17$258.94$534.521,406,500——
2019-01-16$246.85$509.56476,400——
2019-01-15$247.89$511.71582,500——
2019-01-14$244.17$504.03665,900——
2019-01-11$248.99$513.98432,600——
2019-01-10$246.19$508.20470,200——
2019-01-09$246.59$509.03713,200——
2019-01-08$242.21$499.99785,000——
2019-01-07$246.43$508.70567,700——
2019-01-04$243.60$502.85405,100——
2019-01-03$239.69$494.78596,600——
2019-01-02$243.30$502.24444,700——