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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$75.03$75.031,177,200——
2019-12-30$74.08$74.08684,900——
2019-12-27$74.75$74.75690,000——
2019-12-26$74.77$74.77477,000——
2019-12-24$75.02$75.02595,300——
2019-12-23$74.23$74.23955,100——
2019-12-20$73.70$73.704,078,500——
2019-12-19$73.75$73.752,012,800——
2019-12-18$73.45$73.451,749,600——
2019-12-17$71.58$71.581,686,000——
2019-12-16$72.48$72.482,052,100——
2019-12-13$72.71$72.711,214,900——
2019-12-12$73.24$73.241,036,500——
2019-12-11$72.63$72.63857,600——
2019-12-10$72.31$72.311,090,000——
2019-12-09$72.11$72.111,264,400——
2019-12-06$72.70$72.701,821,700——
2019-12-05$72.51$72.511,321,700——
2019-12-04$72.56$72.561,371,800——
2019-12-03$72.29$72.291,597,400——
2019-12-02$71.93$71.931,275,900——
2019-11-29$71.77$71.77605,600——
2019-11-27$72.69$72.69745,000——
2019-11-26$72.58$72.581,653,400——
2019-11-25$73.39$73.391,687,700——
2019-11-22$72.48$72.481,107,600——
2019-11-21$72.09$72.091,853,800——
2019-11-20$72.50$72.501,498,000——
2019-11-19$72.41$72.412,250,800——
2019-11-18$71.04$71.041,576,400——
2019-11-15$70.83$70.832,878,000——
2019-11-14$68.93$68.931,538,400——
2019-11-13$69.30$69.301,425,200——
2019-11-12$69.93$69.931,282,700——
2019-11-11$69.43$69.431,348,700——
2019-11-08$69.85$69.852,488,600——
2019-11-07$69.19$69.192,701,700——
2019-11-06$70.51$70.516,007,500——
2019-11-05$62.44$62.441,735,800——
2019-11-04$61.48$61.481,534,600——
2019-11-01$59.54$59.541,289,300——
2019-10-31$58.60$58.60814,800——
2019-10-30$58.97$58.97987,900——
2019-10-29$58.95$58.951,367,300——
2019-10-28$57.84$57.841,296,000——
2019-10-25$57.83$57.831,458,500——
2019-10-24$58.05$58.05876,100——
2019-10-23$59.12$59.12857,600——
2019-10-22$59.21$59.211,176,500——
2019-10-21$58.66$58.661,372,300——
2019-10-18$58.69$58.691,522,900——
2019-10-17$57.85$57.85865,100——
2019-10-16$57.01$57.01855,000——
2019-10-15$56.72$56.721,291,000——
2019-10-14$55.67$55.671,040,700——
2019-10-11$56.44$56.441,450,300——
2019-10-10$55.82$55.821,500,500——
2019-10-09$55.21$55.211,557,000——
2019-10-08$54.20$54.201,864,400——
2019-10-07$55.67$55.671,498,300——
2019-10-04$56.00$56.00963,500——
2019-10-03$55.87$55.87923,700——
2019-10-02$55.60$55.601,573,500——
2019-10-01$56.66$56.661,527,100——
2019-09-30$57.07$57.071,559,100——
2019-09-27$56.32$56.321,506,500——
2019-09-26$56.00$56.002,013,600——
2019-09-25$57.78$57.781,672,300——
2019-09-24$57.37$57.372,331,100——
2019-09-23$59.35$59.351,650,300——
2019-09-20$60.04$60.043,947,500——
2019-09-19$59.75$59.755,046,900——
2019-09-18$61.30$61.301,453,800——
2019-09-17$61.65$61.651,777,700——
2019-09-16$63.28$63.282,963,600——
2019-09-13$61.86$61.863,611,000——
2019-09-12$60.30$60.302,875,600——
2019-09-11$59.81$59.812,026,500——
2019-09-10$61.66$61.662,613,600——
2019-09-09$61.17$61.173,287,000——
2019-09-06$59.37$59.372,169,000——
2019-09-05$57.98$57.982,059,700——
2019-09-04$59.15$59.152,933,200——
2019-09-03$58.54$58.544,169,300——
2019-08-30$56.37$56.374,940,000——
2019-08-29$55.51$55.512,022,400——
2019-08-28$54.47$54.472,331,100——
2019-08-27$53.78$53.782,975,600——
2019-08-26$55.05$55.052,799,200——
2019-08-23$54.70$54.703,886,500——
2019-08-22$55.96$55.964,685,500——
2019-08-21$56.58$56.583,069,500——
2019-08-20$55.91$55.913,900,100——
2019-08-19$56.97$56.978,259,900——
2019-08-16$57.82$57.828,253,700——
2019-08-15$58.36$58.366,607,000——
2019-08-14$58.17$58.177,590,400——
2019-08-13$59.39$59.395,004,300——
2019-08-12$59.02$59.025,006,500——
2019-08-09$59.69$59.692,308,000——
2019-08-08$59.79$59.792,924,000——
2019-08-07$59.75$59.754,517,200——
2019-08-06$58.96$58.962,979,900——
2019-08-05$58.63$58.633,717,000——
2019-08-02$60.10$60.105,380,000——
2019-08-01$59.34$59.344,593,200——
2019-07-31$59.85$59.852,704,500——
2019-07-30$60.10$60.102,827,100——
2019-07-29$59.66$59.663,052,700——
2019-07-26$59.40$59.402,103,100——
2019-07-25$58.93$58.932,791,900——
2019-07-24$59.56$59.562,732,000——
2019-07-23$59.30$59.304,015,400——
2019-07-22$58.80$58.805,914,700——
2019-07-19$56.05$56.051,104,700——
2019-07-18$56.74$56.741,530,000——
2019-07-17$56.65$56.651,280,000——
2019-07-16$57.70$57.701,625,400——
2019-07-15$56.95$56.952,009,300——
2019-07-12$56.90$56.902,171,200——
2019-07-11$56.41$56.412,915,700——
2019-07-10$54.65$54.653,384,100——
2019-07-09$52.55$52.556,672,000——
2019-07-08$55.51$55.512,289,400——
2019-07-05$58.27$58.271,103,000——
2019-07-03$57.40$57.40965,000——
2019-07-02$56.74$56.741,501,400——
2019-07-01$56.09$56.092,059,000——
2019-06-28$56.26$56.262,588,400——
2019-06-27$55.41$55.412,192,400——
2019-06-26$54.84$54.842,214,200——
2019-06-25$54.27$54.272,208,900——
2019-06-24$53.41$53.412,357,700——
2019-06-21$53.09$53.093,248,900——
2019-06-20$52.41$52.412,970,700——
2019-06-19$51.27$51.272,787,600——
2019-06-18$49.74$49.74911,400——
2019-06-17$49.25$49.25774,400——
2019-06-14$48.88$48.88772,700——
2019-06-13$49.03$49.031,548,200——
2019-06-12$48.08$48.081,429,200——
2019-06-11$48.23$48.231,115,900——
2019-06-10$47.99$47.99738,500——
2019-06-07$47.69$47.691,650,900——
2019-06-06$46.56$46.561,202,900——
2019-06-05$46.62$46.621,653,900——
2019-06-04$47.00$47.002,354,200——
2019-06-03$45.30$45.302,412,000——
2019-05-31$43.42$43.421,680,300——
2019-05-30$44.64$44.641,604,800——
2019-05-29$44.39$44.392,938,600——
2019-05-28$46.92$46.921,494,400——
2019-05-24$47.56$47.561,221,000——
2019-05-23$48.15$48.151,467,200——
2019-05-22$49.25$49.25929,000——
2019-05-21$49.60$49.601,486,800——
2019-05-20$48.87$48.871,546,800——
2019-05-17$49.23$49.231,862,300——
2019-05-16$50.00$50.001,215,400——
2019-05-15$50.22$50.221,599,300——
2019-05-14$51.24$51.241,447,900——
2019-05-13$51.18$51.181,613,900——
2019-05-10$52.11$52.111,352,200——
2019-05-09$52.38$52.381,996,100——
2019-05-08$51.76$51.764,088,000——
2019-05-07$56.60$56.601,462,000——
2019-05-06$57.79$57.792,288,400——
2019-05-03$56.99$56.991,570,200——
2019-05-02$56.51$56.511,131,800——
2019-05-01$55.60$55.60964,400——
2019-04-30$55.24$55.24897,600——
2019-04-29$56.15$56.151,457,700——
2019-04-26$55.61$55.611,257,900——
2019-04-25$53.89$53.891,909,300——
2019-04-24$54.03$54.031,596,100——
2019-04-23$53.03$53.031,495,000——
2019-04-22$51.10$51.101,507,600——
2019-04-18$52.23$52.231,975,400——
2019-04-17$51.05$51.053,318,200——
2019-04-16$55.32$55.322,574,900——
2019-04-15$55.17$55.17652,300——
2019-04-12$54.54$54.54898,200——
2019-04-11$54.63$54.631,046,900——
2019-04-10$55.90$55.901,253,400——
2019-04-09$55.11$55.11984,200——
2019-04-08$55.24$55.24567,200——
2019-04-05$55.95$55.951,790,100——
2019-04-04$55.11$55.11736,600——
2019-04-03$55.27$55.271,498,200——
2019-04-02$54.60$54.601,363,700——
2019-04-01$54.92$54.92757,600——
2019-03-29$54.29$54.29692,200——
2019-03-28$53.52$53.52921,300——
2019-03-27$53.48$53.481,551,400——
2019-03-26$53.09$53.091,143,900——
2019-03-25$53.24$53.241,021,700——
2019-03-22$54.05$54.051,275,200——
2019-03-21$55.00$55.002,314,100——
2019-03-20$53.71$53.711,818,500——
2019-03-19$53.91$53.912,257,600——
2019-03-18$52.07$52.074,370,800——
2019-03-15$53.53$53.532,110,900——
2019-03-14$53.58$53.581,998,200——
2019-03-13$53.60$53.603,089,900——
2019-03-12$51.33$51.331,499,900——
2019-03-11$50.47$50.471,408,300——
2019-03-08$49.95$49.952,355,700——
2019-03-07$50.54$50.542,748,500——
2019-03-06$51.04$51.043,483,500——
2019-03-05$53.10$53.103,689,500——
2019-03-04$55.44$55.442,244,500——
2019-03-01$57.05$57.051,479,800——
2019-02-28$56.90$56.901,476,000——
2019-02-27$56.92$56.921,364,400——
2019-02-26$57.99$57.991,015,500——
2019-02-25$58.24$58.241,070,900——
2019-02-22$58.70$58.701,214,500——
2019-02-21$59.21$59.211,192,100——
2019-02-20$59.06$59.061,026,000——
2019-02-19$59.14$59.141,722,100——
2019-02-15$59.10$59.102,465,100——
2019-02-14$58.09$58.093,564,600——
2019-02-13$57.92$57.921,759,000——
2019-02-12$57.36$57.362,571,900——
2019-02-11$55.99$55.991,539,600——
2019-02-08$56.13$56.131,224,900——
2019-02-07$57.03$57.031,774,600——
2019-02-06$56.15$56.151,190,300——
2019-02-05$56.85$56.851,633,000——
2019-02-04$56.60$56.601,121,900——
2019-02-01$56.30$56.302,301,400——
2019-01-31$56.13$56.131,760,800——
2019-01-30$55.84$55.841,640,900——
2019-01-29$56.61$56.611,211,300——
2019-01-28$56.07$56.071,300,500——
2019-01-25$57.09$57.091,633,800——
2019-01-24$56.39$56.392,349,000——
2019-01-23$56.96$56.96957,600——
2019-01-22$56.85$56.851,037,800——
2019-01-18$57.37$57.371,300,400——
2019-01-17$56.72$56.72943,800——
2019-01-16$57.27$57.271,796,600——
2019-01-15$56.77$56.771,240,700——
2019-01-14$55.96$55.963,050,100——
2019-01-11$56.07$56.071,700,600——
2019-01-10$55.16$55.161,033,100——
2019-01-09$53.92$53.921,151,600——
2019-01-08$54.06$54.061,890,600——
2019-01-07$54.37$54.371,389,700——
2019-01-04$54.00$54.002,491,300——
2019-01-03$50.98$50.981,574,600——
2019-01-02$51.73$51.731,130,100——