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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$383.46$806.09425,700——
2020-12-30$384.62$808.53491,900——
2020-12-29$384.36$807.99929,400——
2020-12-28$400.18$841.24587,600——
2020-12-24$396.73$833.99184,300——
2020-12-23$403.75$848.75566,900——
2020-12-22$398.72$838.17438,500——
2020-12-21$397.18$834.94527,800——
2020-12-18$396.71$833.95997,100——
2020-12-17$395.16$830.69804,700——
2020-12-16$382.52$804.12515,000——
2020-12-15$384.68$808.66505,900——
2020-12-14$383.23$805.61512,300——
2020-12-11$383.37$804.27350,300——
2020-12-10$386.05$809.89424,300——
2020-12-09$384.97$807.62391,100——
2020-12-08$386.69$811.23360,700——
2020-12-07$384.55$806.74594,700——
2020-12-04$382.99$803.47390,800——
2020-12-03$383.38$804.29393,600——
2020-12-02$387.83$813.62442,100——
2020-12-01$391.75$821.85605,600——
2020-11-30$392.57$823.57948,800——
2020-11-27$390.47$819.16283,100——
2020-11-25$383.44$804.41369,600——
2020-11-24$383.13$803.76662,200——
2020-11-23$387.21$812.32487,400——
2020-11-20$389.56$817.25395,600——
2020-11-19$385.04$807.77392,600——
2020-11-18$382.46$802.36382,000——
2020-11-17$384.47$806.57381,400——
2020-11-16$384.82$807.31669,000——
2020-11-13$389.60$817.34321,300——
2020-11-12$390.55$819.33608,000——
2020-11-11$394.67$827.97647,600——
2020-11-10$381.67$800.70811,200——
2020-11-09$376.55$789.961,336,800——
2020-11-06$399.85$838.84477,600——
2020-11-05$396.22$831.22616,300——
2020-11-04$392.52$823.46473,500——
2020-11-03$383.24$803.99467,200——
2020-11-02$376.03$788.87601,200——
2020-10-30$378.32$793.67689,700——
2020-10-29$386.72$811.29484,700——
2020-10-28$384.00$805.59719,000——
2020-10-27$397.03$832.92421,800——
2020-10-26$394.61$827.85500,700——
2020-10-23$394.10$826.78466,400——
2020-10-22$391.74$821.82442,200——
2020-10-21$389.95$818.07523,400——
2020-10-20$394.41$827.43487,100——
2020-10-19$394.89$828.43380,300——
2020-10-16$399.45$838.00530,600——
2020-10-15$401.84$843.01664,500——
2020-10-14$403.21$845.89871,500——
2020-10-13$407.72$855.351,255,300——
2020-10-12$392.58$823.591,207,400——
2020-10-09$390.95$820.172,517,000——
2020-10-08$401.01$841.273,793,100——
2020-10-07$431.05$904.29952,600——
2020-10-06$427.53$896.91646,900——
2020-10-05$424.94$891.471,024,200——
2020-10-02$433.78$910.02431,700——
2020-10-01$426.99$895.78528,300——
2020-09-30$425.28$892.19464,800——
2020-09-29$423.46$888.37390,700——
2020-09-28$421.54$884.34415,800——
2020-09-25$418.08$877.08346,100——
2020-09-24$413.30$867.06462,200——
2020-09-23$413.54$867.56577,600——
2020-09-22$413.75$868.00560,100——
2020-09-21$404.97$849.58655,100——
2020-09-18$397.59$834.10779,800——
2020-09-17$395.07$828.81524,200——
2020-09-16$385.98$809.74411,400——
2020-09-15$389.52$817.17444,200——
2020-09-14$388.52$815.07521,900——
2020-09-11$394.68$826.36720,000——
2020-09-10$388.97$814.40728,300——
2020-09-09$382.07$799.95594,300——
2020-09-08$376.32$787.92683,100——
2020-09-04$381.81$799.41857,900——
2020-09-03$397.50$832.26802,500——
2020-09-02$403.60$845.03585,400——
2020-09-01$410.15$858.75502,500——
2020-08-31$408.96$856.25670,700——
2020-08-28$415.98$870.95321,800——
2020-08-27$416.32$871.66370,200——
2020-08-26$418.09$875.37349,500——
2020-08-25$419.36$878.03379,900——
2020-08-24$418.99$877.26456,000——
2020-08-21$419.70$878.74368,200——
2020-08-20$418.33$875.87511,100——
2020-08-19$414.23$867.29612,300——
2020-08-18$411.45$861.47439,300——
2020-08-17$409.39$857.16840,600——
2020-08-14$398.99$835.38341,600——
2020-08-13$399.04$835.48580,800——
2020-08-12$392.67$822.15413,900——
2020-08-11$388.65$813.73453,700——
2020-08-10$385.93$808.04410,300——
2020-08-07$389.12$814.72472,400——
2020-08-06$392.55$821.90312,500——
2020-08-05$393.44$823.76535,700——
2020-08-04$391.86$820.45441,100——
2020-08-03$387.03$810.34558,500——
2020-07-31$386.61$809.46640,200——
2020-07-30$384.53$805.10678,800——
2020-07-29$385.15$806.40435,900——
2020-07-28$385.42$806.97476,800——
2020-07-27$389.61$815.74549,600——
2020-07-24$386.91$810.09549,100——
2020-07-23$381.32$798.38618,000——
2020-07-22$389.12$814.72568,000——
2020-07-21$387.81$811.97553,700——
2020-07-20$391.43$819.55660,900——
2020-07-17$390.22$817.021,182,700——
2020-07-16$407.52$853.241,322,100——
2020-07-15$413.68$866.141,158,900——
2020-07-14$402.30$842.31886,600——
2020-07-13$401.38$840.381,170,000——
2020-07-10$398.31$833.96861,600——
2020-07-09$385.50$807.14546,300——
2020-07-08$384.14$804.29494,600——
2020-07-07$381.14$798.01717,300——
2020-07-06$385.00$806.09669,100——
2020-07-02$374.09$783.25415,200——
2020-07-01$375.71$786.64436,200——
2020-06-30$369.44$773.51752,500——
2020-06-29$369.17$772.94485,000——
2020-06-26$365.81$765.91795,600——
2020-06-25$373.70$782.43482,900——
2020-06-24$375.48$786.16549,600——
2020-06-23$377.55$790.49478,400——
2020-06-22$384.63$805.31534,900——
2020-06-19$378.41$792.29898,700——
2020-06-18$375.55$786.30463,200——
2020-06-17$380.67$797.02674,000——
2020-06-16$374.86$784.86771,900——
2020-06-15$377.92$791.27925,800——
2020-06-12$378.15$791.751,042,400——
2020-06-11$382.79$799.83786,300——
2020-06-10$392.32$819.74849,100——
2020-06-09$382.22$798.64818,600——
2020-06-08$375.82$785.27640,800——
2020-06-05$376.41$786.50715,500——
2020-06-04$382.78$799.81697,700——
2020-06-03$390.14$815.19609,600——
2020-06-02$384.86$804.15660,200——
2020-06-01$383.58$801.48972,400——
2020-05-29$385.84$806.201,122,300——
2020-05-28$365.55$763.81694,000——
2020-05-27$373.97$781.401,285,900——
2020-05-26$360.16$752.54866,000——
2020-05-22$372.10$777.49639,800——
2020-05-21$375.24$784.05443,500——
2020-05-20$377.24$788.23754,100——
2020-05-19$370.01$773.13619,200——
2020-05-18$364.50$761.611,017,700——
2020-05-15$376.04$785.72584,500——
2020-05-14$376.01$785.66741,100——
2020-05-13$384.96$804.361,074,900——
2020-05-12$377.94$789.69899,100——
2020-05-11$377.49$788.7510,278,800——
2020-05-08$369.11$771.24937,600——
2020-05-07$367.17$767.191,312,200——
2020-05-06$372.30$777.91928,500——
2020-05-05$371.46$776.15778,000——
2020-05-04$359.10$750.33626,400——
2020-05-01$357.30$746.57794,100——
2020-04-30$361.93$756.24925,500——
2020-04-29$362.01$756.41868,000——
2020-04-28$356.01$743.87906,300——
2020-04-27$362.03$756.45791,500——
2020-04-24$367.29$767.441,035,400——
2020-04-23$369.64$772.352,095,500——
2020-04-22$383.75$801.831,392,500——
2020-04-21$365.22$763.12696,700——
2020-04-20$370.48$774.11844,000——
2020-04-17$362.97$758.42715,400——
2020-04-16$360.47$753.19861,900——
2020-04-15$354.62$740.97703,300——
2020-04-14$358.26$748.57713,400——
2020-04-13$355.14$742.05755,400——
2020-04-09$343.64$718.03641,300——
2020-04-08$343.83$718.42688,100——
2020-04-07$333.96$697.80737,400——
2020-04-06$338.52$707.33805,300——
2020-04-03$328.23$685.83571,900——
2020-04-02$333.45$696.73772,300——
2020-04-01$333.77$697.401,200,100——
2020-03-31$324.07$677.142,097,000——
2020-03-30$346.75$724.52954,400——
2020-03-27$338.74$707.79646,200——
2020-03-26$338.51$707.31870,600——
2020-03-25$321.45$671.66963,100——
2020-03-24$343.56$717.86881,100——
2020-03-23$323.87$676.721,340,500——
2020-03-20$299.95$626.741,802,800——
2020-03-19$323.14$675.191,423,000——
2020-03-18$290.00$605.951,098,800——
2020-03-17$298.74$624.211,183,400——
2020-03-16$286.32$598.261,089,100——
2020-03-13$316.63$661.591,208,600——
2020-03-12$317.11$662.591,139,300——
2020-03-11$332.66$693.45889,500——
2020-03-10$343.95$716.99857,100——
2020-03-09$336.67$701.811,267,600——
2020-03-06$336.41$701.27853,400——
2020-03-05$333.03$694.23828,400——
2020-03-04$341.89$712.69740,900——
2020-03-03$339.47$707.65846,700——
2020-03-02$347.52$724.43863,600——
2020-02-28$339.46$707.632,077,600——
2020-02-27$347.86$725.141,090,800——
2020-02-26$366.67$764.351,107,200——
2020-02-25$368.66$768.502,437,000——
2020-02-24$363.01$756.721,221,900——
2020-02-21$371.96$775.381,645,000——
2020-02-20$373.16$777.885,009,700——
2020-02-19$297.10$619.331,176,000——
2020-02-18$295.78$616.57873,800——
2020-02-14$291.60$607.86780,600——
2020-02-13$286.03$596.25520,700——
2020-02-12$281.03$585.83891,300——
2020-02-11$275.75$574.82752,400——
2020-02-10$274.85$572.94684,800——
2020-02-07$275.51$574.321,368,200——
2020-02-06$279.41$582.45796,200——
2020-02-05$278.01$579.531,080,600——
2020-02-04$273.40$569.921,057,000——
2020-02-03$270.75$564.40926,300——
2020-01-31$281.75$587.33738,300——
2020-01-30$282.40$588.68645,600——
2020-01-29$285.47$595.08361,500——
2020-01-28$284.18$592.39328,100——
2020-01-27$282.89$589.70756,300——
2020-01-24$285.10$594.31479,100——
2020-01-23$288.02$600.40518,600——
2020-01-22$285.91$596.00456,300——
2020-01-21$285.11$594.33625,300——
2020-01-17$286.47$597.17475,900——
2020-01-16$287.36$599.02494,800——
2020-01-15$288.57$601.54619,200——
2020-01-14$285.12$594.35783,800——
2020-01-13$284.00$592.02726,200——
2020-01-10$289.09$602.63933,400——
2020-01-09$288.90$602.23994,000——
2020-01-08$290.56$605.69543,000——
2020-01-07$291.85$608.38501,000——
2020-01-06$293.95$612.76525,400——
2020-01-03$294.67$614.26490,800——
2020-01-02$293.40$611.61500,000——