NYSE:DVA | Historical Stock Price | DAVITA 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
1995-10-31 to 2026-09-04
Data captured

Stock Price Chart

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

$0.87$2.70$8.39$26.04$80.81$250.801995-10-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$37.90$37.90525,000——
2011-12-29$37.97$37.97550,600——
2011-12-28$37.67$37.67457,800——
2011-12-27$38.21$38.21482,600——
2011-12-23$38.24$38.24636,400——
2011-12-22$37.96$37.961,085,000——
2011-12-21$37.47$37.47954,400——
2011-12-20$37.34$37.341,042,600——
2011-12-19$36.56$36.56926,800——
2011-12-16$37.08$37.081,412,000——
2011-12-15$36.92$36.921,345,400——
2011-12-14$36.31$36.311,168,600——
2011-12-13$36.38$36.381,524,400——
2011-12-12$36.64$36.64890,000——
2011-12-09$37.31$37.311,584,800——
2011-12-08$36.96$36.96844,200——
2011-12-07$37.71$37.711,059,000——
2011-12-06$37.83$37.831,128,200——
2011-12-05$38.21$38.212,030,800——
2011-12-02$38.40$38.401,965,400——
2011-12-01$38.31$38.312,093,600——
2011-11-30$38.09$38.092,630,800——
2011-11-29$37.08$37.081,679,800——
2011-11-28$37.23$37.231,855,600——
2011-11-25$36.42$36.42907,800——
2011-11-23$36.18$36.181,842,200——
2011-11-22$36.51$36.512,720,000——
2011-11-21$36.34$36.342,348,800——
2011-11-18$36.69$36.692,872,400——
2011-11-17$35.63$35.631,951,400——
2011-11-16$36.67$36.672,168,800——
2011-11-15$36.83$36.831,183,200——
2011-11-14$36.92$36.92943,000——
2011-11-11$37.17$37.171,490,200——
2011-11-10$36.70$36.701,372,000——
2011-11-09$36.34$36.341,899,600——
2011-11-08$37.23$37.231,578,000——
2011-11-07$37.05$37.051,462,800——
2011-11-04$36.99$36.992,748,600——
2011-11-03$36.76$36.764,903,400——
2011-11-02$35.07$35.071,807,800——
2011-11-01$34.11$34.112,298,600——
2011-10-31$35.00$35.001,678,000——
2011-10-28$36.35$36.352,282,200——
2011-10-27$36.01$36.012,909,600——
2011-10-26$34.40$34.402,390,400——
2011-10-25$33.99$33.993,037,400——
2011-10-24$34.40$34.402,783,400——
2011-10-21$34.61$34.612,540,800——
2011-10-20$33.49$33.493,376,800——
2011-10-19$33.38$33.384,747,800——
2011-10-18$32.70$32.706,062,000——
2011-10-17$30.82$30.821,602,200——
2011-10-14$31.53$31.531,993,000——
2011-10-13$31.45$31.452,102,800——
2011-10-12$31.78$31.781,843,600——
2011-10-11$31.91$31.911,851,600——
2011-10-10$31.53$31.523,100,400——
2011-10-07$30.84$30.843,367,600——
2011-10-06$32.24$32.242,633,600——
2011-10-05$31.33$31.332,751,200——
2011-10-04$30.49$30.493,200,000——
2011-10-03$30.32$30.324,184,200——
2011-09-30$31.33$31.334,865,000——
2011-09-29$31.47$31.4712,025,800——
2011-09-28$34.49$34.492,179,000——
2011-09-27$35.76$35.763,219,000——
2011-09-26$34.67$34.672,273,800——
2011-09-23$33.97$33.973,196,400——
2011-09-22$34.58$34.583,509,800——
2011-09-21$36.19$36.192,592,800——
2011-09-20$36.71$36.711,984,000——
2011-09-19$36.49$36.492,264,000——
2011-09-16$36.47$36.473,160,600——
2011-09-15$37.01$37.012,901,200——
2011-09-14$36.51$36.511,731,200——
2011-09-13$35.94$35.942,107,200——
2011-09-12$35.89$35.891,924,000——
2011-09-09$35.68$35.682,243,800——
2011-09-08$36.68$36.681,724,600——
2011-09-07$37.38$37.382,265,400——
2011-09-06$36.02$36.021,892,400——
2011-09-02$35.68$35.681,981,800——
2011-09-01$36.65$36.651,603,200——
2011-08-31$36.79$36.791,900,800——
2011-08-30$36.99$36.991,259,200——
2011-08-29$37.08$37.081,855,000——
2011-08-26$35.97$35.972,273,200——
2011-08-25$34.77$34.772,822,800——
2011-08-24$35.79$35.791,988,200——
2011-08-23$35.85$35.853,442,000——
2011-08-22$34.65$34.651,848,000——
2011-08-19$34.82$34.823,144,200——
2011-08-18$35.29$35.292,534,400——
2011-08-17$36.72$36.721,436,600——
2011-08-16$37.04$37.042,663,600——
2011-08-15$37.33$37.332,469,000——
2011-08-12$36.38$36.383,338,200——
2011-08-11$36.20$36.204,927,200——
2011-08-10$35.44$35.442,904,600——
2011-08-09$37.19$37.193,708,600——
2011-08-08$35.79$35.796,294,200——
2011-08-05$39.14$39.144,900,800——
2011-08-04$38.90$38.907,629,000——
2011-08-03$39.22$39.223,681,200——
2011-08-02$39.86$39.863,154,000——
2011-08-01$39.83$39.834,685,400——
2011-07-29$41.77$41.772,736,600——
2011-07-28$41.53$41.531,967,600——
2011-07-27$41.33$41.331,186,000——
2011-07-26$42.08$42.081,028,800——
2011-07-25$42.45$42.45938,800——
2011-07-22$42.95$42.95726,400——
2011-07-21$43.35$43.351,309,600——
2011-07-20$43.17$43.17652,200——
2011-07-19$43.31$43.311,252,800——
2011-07-18$42.92$42.921,272,600——
2011-07-15$43.55$43.55913,200——
2011-07-14$43.50$43.50737,200——
2011-07-13$43.60$43.60708,000——
2011-07-12$43.76$43.76876,200——
2011-07-11$43.50$43.501,135,400——
2011-07-08$44.33$44.33904,600——
2011-07-07$44.68$44.681,064,800——
2011-07-06$44.25$44.25919,000——
2011-07-05$44.03$44.031,959,600——
2011-07-01$43.60$43.601,688,400——
2011-06-30$43.31$43.311,034,600——
2011-06-29$42.77$42.771,177,400——
2011-06-28$42.76$42.761,528,200——
2011-06-27$42.45$42.451,773,600——
2011-06-24$41.98$41.983,662,800——
2011-06-23$42.20$42.201,515,800——
2011-06-22$42.51$42.511,831,600——
2011-06-21$42.37$42.371,511,200——
2011-06-20$42.47$42.471,819,800——
2011-06-17$42.04$42.041,729,400——
2011-06-16$42.12$42.121,879,000——
2011-06-15$41.61$41.611,057,800——
2011-06-14$41.92$41.921,128,600——
2011-06-13$41.60$41.60937,400——
2011-06-10$41.51$41.511,046,400——
2011-06-09$42.01$42.011,145,800——
2011-06-08$41.63$41.631,540,600——
2011-06-07$41.35$41.351,216,800——
2011-06-06$41.47$41.471,157,400——
2011-06-03$41.85$41.851,776,000——
2011-06-02$42.21$42.211,341,400——
2011-06-01$41.95$41.951,531,200——
2011-05-31$42.03$42.032,275,200——
2011-05-27$41.81$41.811,249,400——
2011-05-26$41.97$41.971,731,800——
2011-05-25$41.72$41.721,686,000——
2011-05-24$41.83$41.831,044,600——
2011-05-23$42.24$42.241,429,200——
2011-05-20$42.81$42.811,357,600——
2011-05-19$43.35$43.35879,400——
2011-05-18$43.33$43.331,110,600——
2011-05-17$43.02$43.021,433,800——
2011-05-16$42.70$42.701,002,000——
2011-05-13$42.79$42.791,433,800——
2011-05-12$43.31$43.312,451,400——
2011-05-11$42.88$42.881,381,600——
2011-05-10$42.72$42.722,966,000——
2011-05-09$41.90$41.902,531,000——
2011-05-06$42.18$42.182,186,400——
2011-05-05$42.24$42.242,732,400——
2011-05-04$42.70$42.701,993,400——
2011-05-03$42.95$42.956,721,400——
2011-05-02$44.58$44.583,609,600——
2011-04-29$44.04$44.041,890,000——
2011-04-28$44.09$44.091,974,600——
2011-04-27$43.92$43.922,242,800——
2011-04-26$43.91$43.911,549,800——
2011-04-25$43.99$43.991,052,000——
2011-04-21$43.86$43.863,079,600——
2011-04-20$43.70$43.701,354,600——
2011-04-19$43.38$43.381,500,400——
2011-04-18$43.06$43.061,202,000——
2011-04-15$43.52$43.521,700,600——
2011-04-14$43.47$43.471,388,800——
2011-04-13$43.35$43.351,399,600——
2011-04-12$43.22$43.221,251,600——
2011-04-11$43.31$43.311,339,000——
2011-04-08$43.33$43.331,122,000——
2011-04-07$43.48$43.481,045,000——
2011-04-06$43.47$43.471,266,400——
2011-04-05$43.13$43.131,518,000——
2011-04-04$43.38$43.382,013,400——
2011-04-01$43.26$43.262,269,200——
2011-03-31$42.76$42.762,098,600——
2011-03-30$42.06$42.061,079,800——
2011-03-29$41.51$41.511,244,200——
2011-03-28$41.51$41.51878,000——
2011-03-25$41.59$41.59834,200——
2011-03-24$41.42$41.421,349,600——
2011-03-23$41.44$41.442,071,600——
2011-03-22$40.81$40.812,016,400——
2011-03-21$39.86$39.861,422,400——
2011-03-18$39.88$39.882,126,400——
2011-03-17$40.28$40.281,850,000——
2011-03-16$39.69$39.692,031,200——
2011-03-15$40.26$40.262,062,000——
2011-03-14$40.78$40.781,177,200——
2011-03-11$40.89$40.891,634,600——
2011-03-10$40.45$40.451,999,600——
2011-03-09$41.16$41.161,421,600——
2011-03-08$41.56$41.561,490,600——
2011-03-07$41.24$41.241,656,400——
2011-03-04$41.88$41.883,768,400——
2011-03-03$40.40$40.401,282,200——
2011-03-02$40.33$40.331,319,000——
2011-03-01$39.76$39.761,485,400——
2011-02-28$39.69$39.691,802,800——
2011-02-25$39.29$39.29910,200——
2011-02-24$38.76$38.761,389,400——
2011-02-23$38.81$38.811,724,800——
2011-02-22$39.15$39.151,322,400——
2011-02-18$39.83$39.831,954,400——
2011-02-17$40.02$40.021,512,000——
2011-02-16$40.05$40.051,822,000——
2011-02-15$39.56$39.561,920,600——
2011-02-14$39.28$39.282,300,800——
2011-02-11$39.26$39.263,085,000——
2011-02-10$38.08$38.081,039,400——
2011-02-09$37.99$37.991,203,200——
2011-02-08$38.38$38.381,129,800——
2011-02-07$37.98$37.981,160,400——
2011-02-04$38.28$38.282,122,600——
2011-02-03$37.43$37.43922,600——
2011-02-02$37.31$37.31791,600——
2011-02-01$37.38$37.381,567,600——
2011-01-31$36.92$36.921,929,200——
2011-01-28$37.14$37.141,454,200——
2011-01-27$37.65$37.652,636,800——
2011-01-26$36.76$36.761,377,800——
2011-01-25$36.72$36.722,752,000——
2011-01-24$35.33$35.33743,000——
2011-01-21$35.35$35.352,195,000——
2011-01-20$35.42$35.421,337,000——
2011-01-19$35.56$35.561,295,800——
2011-01-18$35.63$35.632,846,800——
2011-01-14$35.61$35.612,117,600——
2011-01-13$35.11$35.11950,200——
2011-01-12$34.86$34.861,180,400——
2011-01-11$35.00$35.00951,000——
2011-01-10$34.70$34.701,217,200——
2011-01-07$34.61$34.611,295,400——
2011-01-06$34.54$34.541,847,200——
2011-01-05$34.73$34.731,959,200——
2011-01-04$35.16$35.162,047,200——
2011-01-03$34.65$34.651,857,600——