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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$55.26$55.261,385,200——
2012-12-28$54.88$54.881,069,400——
2012-12-27$54.97$54.971,445,600——
2012-12-26$55.04$55.04925,400——
2012-12-24$55.60$55.60666,200——
2012-12-21$55.97$55.972,599,000——
2012-12-20$56.32$56.322,053,600——
2012-12-19$55.44$55.441,875,600——
2012-12-18$55.34$55.342,135,600——
2012-12-17$54.86$54.861,307,600——
2012-12-14$54.54$54.542,345,400——
2012-12-13$53.49$53.491,431,400——
2012-12-12$53.71$53.711,712,400——
2012-12-11$53.77$53.772,184,000——
2012-12-10$53.24$53.242,422,200——
2012-12-07$53.24$53.242,925,200——
2012-12-06$52.99$52.994,275,000——
2012-12-05$53.16$53.164,805,800——
2012-12-04$53.06$53.064,041,800——
2012-12-03$53.28$53.283,396,400——
2012-11-30$54.00$54.005,173,800——
2012-11-29$53.80$53.805,165,600——
2012-11-28$54.20$54.204,920,800——
2012-11-27$54.65$54.654,654,200——
2012-11-26$55.00$55.002,311,600——
2012-11-23$55.72$55.721,866,200——
2012-11-21$55.01$55.014,737,400——
2012-11-20$56.74$56.742,214,600——
2012-11-19$57.00$57.001,976,000——
2012-11-16$56.51$56.512,006,600——
2012-11-15$56.45$56.451,564,000——
2012-11-14$56.03$56.031,499,800——
2012-11-13$56.31$56.311,156,200——
2012-11-12$56.45$56.451,108,800——
2012-11-09$56.22$56.221,832,000——
2012-11-08$55.91$55.912,276,400——
2012-11-07$56.41$56.412,299,000——
2012-11-06$57.49$57.492,511,600——
2012-11-05$55.81$55.811,576,800——
2012-11-02$55.75$55.751,237,400——
2012-11-01$56.18$56.181,794,600——
2012-10-31$56.26$56.262,123,200——
2012-10-26$55.51$55.511,625,400——
2012-10-25$55.71$55.711,505,800——
2012-10-24$55.41$55.411,852,000——
2012-10-23$55.69$55.691,520,800——
2012-10-22$56.00$56.001,194,400——
2012-10-19$55.36$55.362,257,800——
2012-10-18$56.54$56.541,880,200——
2012-10-17$55.27$55.271,282,200——
2012-10-16$54.94$54.941,478,600——
2012-10-15$54.50$54.502,453,400——
2012-10-12$55.21$55.211,492,600——
2012-10-11$54.74$54.741,595,200——
2012-10-10$54.78$54.782,193,600——
2012-10-09$53.91$53.911,411,800——
2012-10-08$54.21$54.211,115,000——
2012-10-05$54.20$54.201,439,400——
2012-10-04$54.20$54.202,127,400——
2012-10-03$53.85$53.852,517,200——
2012-10-02$52.06$52.061,562,600——
2012-10-01$51.72$51.722,002,000——
2012-09-28$51.81$51.811,961,800——
2012-09-27$51.20$51.201,357,000——
2012-09-26$50.48$50.481,329,600——
2012-09-25$50.15$50.151,041,400——
2012-09-24$50.19$50.191,411,800——
2012-09-21$50.75$50.754,827,600——
2012-09-20$49.33$49.331,006,400——
2012-09-19$49.29$49.291,171,200——
2012-09-18$49.76$49.761,022,800——
2012-09-17$49.84$49.841,125,200——
2012-09-14$49.22$49.221,869,600——
2012-09-13$49.79$49.791,245,800——
2012-09-12$49.24$49.241,681,200——
2012-09-11$48.80$48.802,583,200——
2012-09-10$49.23$49.231,633,000——
2012-09-07$50.29$50.291,245,400——
2012-09-06$50.42$50.421,628,800——
2012-09-05$50.15$50.154,018,600——
2012-09-04$48.82$48.821,303,600——
2012-08-31$48.63$48.63571,800——
2012-08-30$48.50$48.50762,400——
2012-08-29$48.66$48.66622,400——
2012-08-28$48.75$48.751,148,800——
2012-08-27$48.73$48.731,091,800——
2012-08-24$48.51$48.51808,000——
2012-08-23$48.09$48.09881,400——
2012-08-22$48.25$48.251,147,200——
2012-08-21$48.01$48.011,700,400——
2012-08-20$48.99$48.99746,400——
2012-08-17$48.81$48.811,162,200——
2012-08-16$49.15$49.15800,600——
2012-08-15$49.06$49.061,138,200——
2012-08-14$48.94$48.941,363,800——
2012-08-13$48.19$48.191,112,200——
2012-08-10$48.34$48.341,192,200——
2012-08-09$48.14$48.141,394,400——
2012-08-08$48.62$48.621,172,000——
2012-08-07$48.50$48.501,858,200——
2012-08-06$47.87$47.872,731,400——
2012-08-03$49.65$49.651,041,800——
2012-08-02$48.69$48.691,887,200——
2012-08-01$49.31$49.311,429,800——
2012-07-31$49.21$49.211,933,200——
2012-07-30$49.90$49.90871,800——
2012-07-27$49.31$49.311,548,800——
2012-07-26$48.86$48.861,248,400——
2012-07-25$47.86$47.861,145,200——
2012-07-24$47.40$47.401,385,000——
2012-07-23$47.56$47.561,117,600——
2012-07-20$48.60$48.601,389,800——
2012-07-19$49.20$49.201,061,800——
2012-07-18$49.33$49.331,590,600——
2012-07-17$49.79$49.791,109,800——
2012-07-16$49.45$49.45949,000——
2012-07-13$49.49$49.491,024,200——
2012-07-12$48.89$48.891,106,600——
2012-07-11$48.70$48.701,517,600——
2012-07-10$48.37$48.37708,600——
2012-07-09$48.68$48.681,030,600——
2012-07-06$48.31$48.31979,600——
2012-07-05$48.79$48.79977,600——
2012-07-03$48.86$48.861,161,000——
2012-07-02$48.81$48.812,103,200——
2012-06-29$49.11$49.111,594,200——
2012-06-28$48.36$48.361,363,200——
2012-06-27$47.65$47.651,485,200——
2012-06-26$47.03$47.031,178,600——
2012-06-25$47.15$47.151,520,400——
2012-06-22$47.30$47.302,892,800——
2012-06-21$45.92$45.922,603,600——
2012-06-20$46.90$46.902,443,800——
2012-06-19$46.77$46.772,601,800——
2012-06-18$45.75$45.751,869,400——
2012-06-15$44.69$44.691,328,000——
2012-06-14$44.06$44.061,638,600——
2012-06-13$43.49$43.491,790,200——
2012-06-12$42.97$42.971,145,000——
2012-06-11$42.47$42.471,864,200——
2012-06-08$42.80$42.802,196,200——
2012-06-07$42.15$42.153,001,000——
2012-06-06$41.92$41.921,738,800——
2012-06-05$41.28$41.281,765,200——
2012-06-04$40.53$40.531,669,200——
2012-06-01$40.12$40.121,793,400——
2012-05-31$40.63$40.631,852,200——
2012-05-30$40.83$40.831,929,600——
2012-05-29$41.35$41.351,775,600——
2012-05-25$40.88$40.881,723,200——
2012-05-24$41.01$41.014,286,000——
2012-05-23$40.20$40.203,851,400——
2012-05-22$40.13$40.137,053,200——
2012-05-21$42.40$42.4011,426,200——
2012-05-18$40.40$40.401,338,600——
2012-05-17$40.67$40.671,273,000——
2012-05-16$41.38$41.382,220,800——
2012-05-15$41.12$41.121,876,000——
2012-05-14$40.99$40.992,729,200——
2012-05-11$41.45$41.453,673,000——
2012-05-10$42.08$42.082,167,600——
2012-05-09$42.76$42.762,676,400——
2012-05-08$42.72$42.721,767,800——
2012-05-07$42.33$42.331,683,800——
2012-05-04$42.19$42.191,550,200——
2012-05-03$42.64$42.642,002,400——
2012-05-02$43.21$43.213,499,200——
2012-05-01$44.81$44.811,782,400——
2012-04-30$44.29$44.291,343,600——
2012-04-27$44.58$44.581,257,600——
2012-04-26$44.12$44.12870,200——
2012-04-25$43.96$43.961,027,200——
2012-04-24$43.20$43.20775,800——
2012-04-23$43.11$43.111,061,000——
2012-04-20$43.81$43.811,360,600——
2012-04-19$43.60$43.60939,000——
2012-04-18$43.39$43.39904,800——
2012-04-17$43.33$43.331,108,200——
2012-04-16$42.79$42.79791,400——
2012-04-13$42.88$42.88764,000——
2012-04-12$43.37$43.371,364,800——
2012-04-11$42.83$42.831,286,400——
2012-04-10$42.38$42.382,190,000——
2012-04-09$42.74$42.741,272,600——
2012-04-05$43.49$43.491,625,200——
2012-04-04$43.45$43.453,630,400——
2012-04-03$44.71$44.711,049,800——
2012-04-02$44.86$44.861,041,600——
2012-03-30$45.08$45.081,498,200——
2012-03-29$44.64$44.641,328,000——
2012-03-28$44.13$44.13992,800——
2012-03-27$44.29$44.29784,200——
2012-03-26$44.23$44.23985,800——
2012-03-23$43.30$43.301,095,200——
2012-03-22$43.71$43.71833,400——
2012-03-21$44.01$44.01939,400——
2012-03-20$43.78$43.78581,800——
2012-03-19$44.06$44.06862,000——
2012-03-16$44.29$44.291,366,400——
2012-03-15$43.97$43.971,108,400——
2012-03-14$43.96$43.961,049,400——
2012-03-13$43.59$43.591,220,600——
2012-03-12$43.13$43.131,628,600——
2012-03-09$43.11$43.112,956,800——
2012-03-08$43.90$43.901,256,400——
2012-03-07$43.29$43.29872,000——
2012-03-06$42.92$42.921,607,200——
2012-03-05$43.30$43.301,308,600——
2012-03-02$43.37$43.371,099,600——
2012-03-01$43.41$43.41913,200——
2012-02-29$43.28$43.281,423,000——
2012-02-28$43.38$43.381,111,600——
2012-02-27$43.11$43.111,666,600——
2012-02-24$43.40$43.401,303,200——
2012-02-23$42.99$42.991,459,200——
2012-02-22$42.96$42.961,971,000——
2012-02-21$43.00$43.001,790,400——
2012-02-17$42.86$42.863,054,000——
2012-02-16$42.74$42.741,404,400——
2012-02-15$42.95$42.951,625,400——
2012-02-14$42.38$42.382,200,400——
2012-02-13$41.98$41.981,352,400——
2012-02-10$41.99$41.99853,800——
2012-02-09$42.01$42.011,907,800——
2012-02-08$41.85$41.851,144,400——
2012-02-07$41.90$41.901,101,000——
2012-02-06$42.12$42.121,952,400——
2012-02-03$41.96$41.96995,000——
2012-02-02$41.44$41.441,142,800——
2012-02-01$41.95$41.951,733,000——
2012-01-31$40.90$40.901,008,200——
2012-01-30$40.70$40.701,013,200——
2012-01-27$40.58$40.581,570,600——
2012-01-26$40.45$40.451,117,000——
2012-01-25$40.93$40.931,020,000——
2012-01-24$40.44$40.44676,600——
2012-01-23$40.22$40.221,660,800——
2012-01-20$39.88$39.881,527,200——
2012-01-19$39.88$39.881,382,400——
2012-01-18$39.22$39.221,040,400——
2012-01-17$39.37$39.37655,600——
2012-01-13$39.22$39.22718,400——
2012-01-12$39.44$39.441,229,200——
2012-01-11$39.28$39.281,078,000——
2012-01-10$39.31$39.311,069,000——
2012-01-09$38.90$38.90979,800——
2012-01-06$38.91$38.91528,800——
2012-01-05$38.79$38.791,089,600——
2012-01-04$38.67$38.671,018,800——
2012-01-03$38.56$38.56781,600——