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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$117.40$117.40324,100——
2020-12-30$115.50$115.50386,500——
2020-12-29$116.00$116.00549,300——
2020-12-28$115.45$115.45397,300——
2020-12-24$115.13$115.13161,900——
2020-12-23$115.00$115.00522,000——
2020-12-22$115.18$115.18597,300——
2020-12-21$115.75$115.75758,900——
2020-12-18$115.36$115.362,538,100——
2020-12-17$115.73$115.73625,500——
2020-12-16$113.04$113.04639,400——
2020-12-15$112.39$112.39592,600——
2020-12-14$109.19$109.19872,800——
2020-12-11$108.32$108.32645,600——
2020-12-10$111.91$111.91506,500——
2020-12-09$111.30$111.30569,400——
2020-12-08$110.38$110.38516,800——
2020-12-07$108.46$108.46770,700——
2020-12-04$109.30$109.30602,000——
2020-12-03$105.42$105.421,403,600——
2020-12-02$108.36$108.36772,300——
2020-12-01$108.59$108.59583,400——
2020-11-30$109.85$109.851,188,500——
2020-11-27$109.88$109.88263,500——
2020-11-25$109.60$109.60766,200——
2020-11-24$109.67$109.67862,200——
2020-11-23$110.02$110.02976,600——
2020-11-20$109.85$109.85717,700——
2020-11-19$107.63$107.631,189,800——
2020-11-18$108.32$108.321,161,100——
2020-11-17$113.39$113.39872,700——
2020-11-16$113.14$113.14887,400——
2020-11-13$110.55$110.55772,000——
2020-11-12$107.18$107.181,062,900——
2020-11-11$106.32$106.32959,000——
2020-11-10$107.17$107.171,019,300——
2020-11-09$102.33$102.331,235,100——
2020-11-06$98.62$98.62517,100——
2020-11-05$98.15$98.15909,400——
2020-11-04$96.04$96.041,013,700——
2020-11-03$92.95$92.951,042,800——
2020-11-02$89.07$89.071,056,800——
2020-10-30$86.25$86.251,085,200——
2020-10-29$85.77$85.771,099,400——
2020-10-28$86.27$86.27889,400——
2020-10-27$89.15$89.15502,000——
2020-10-26$89.71$89.71665,100——
2020-10-23$91.05$91.05532,300——
2020-10-22$90.68$90.68510,600——
2020-10-21$89.61$89.61639,700——
2020-10-20$89.70$89.70617,100——
2020-10-19$89.56$89.56703,800——
2020-10-16$90.78$90.781,219,800——
2020-10-15$88.91$88.91509,100——
2020-10-14$88.87$88.87528,400——
2020-10-13$88.35$88.35420,700——
2020-10-12$88.91$88.91723,200——
2020-10-09$87.86$87.86932,800——
2020-10-08$88.60$88.60721,500——
2020-10-07$87.19$87.19905,600——
2020-10-06$85.31$85.311,216,100——
2020-10-05$86.63$86.631,024,800——
2020-10-02$84.29$84.291,125,500——
2020-10-01$82.82$82.822,617,700——
2020-09-30$85.65$85.651,151,500——
2020-09-29$84.14$84.14855,200——
2020-09-28$84.50$84.50901,700——
2020-09-25$83.90$83.901,903,200——
2020-09-24$81.56$81.561,192,500——
2020-09-23$82.41$82.411,234,400——
2020-09-22$84.64$84.641,592,200——
2020-09-21$85.12$85.121,400,000——
2020-09-18$87.32$87.322,445,000——
2020-09-17$90.14$90.141,295,200——
2020-09-16$91.84$91.841,129,600——
2020-09-15$89.84$89.842,145,400——
2020-09-14$87.79$87.792,959,300——
2020-09-11$88.05$88.051,659,100——
2020-09-10$87.59$87.591,054,500——
2020-09-09$87.97$87.971,030,800——
2020-09-08$85.00$85.002,312,600——
2020-09-04$87.06$87.061,920,700——
2020-09-03$87.49$87.49898,500——
2020-09-02$89.44$89.441,221,500——
2020-09-01$87.34$87.341,061,300——
2020-08-31$86.76$86.761,351,200——
2020-08-28$86.94$86.94916,400——
2020-08-27$86.95$86.951,123,800——
2020-08-26$87.52$87.52562,700——
2020-08-25$87.71$87.71578,100——
2020-08-24$87.57$87.57749,400——
2020-08-21$86.80$86.80815,200——
2020-08-20$86.72$86.721,163,700——
2020-08-19$86.21$86.21661,300——
2020-08-18$86.54$86.541,005,400——
2020-08-17$86.26$86.261,270,200——
2020-08-14$82.17$82.17399,300——
2020-08-13$81.67$81.67501,200——
2020-08-12$82.46$82.46781,700——
2020-08-11$81.73$81.731,318,000——
2020-08-10$82.60$82.60765,100——
2020-08-07$82.37$82.37773,400——
2020-08-06$82.29$82.29904,000——
2020-08-05$82.92$82.921,135,800——
2020-08-04$83.57$83.571,212,100——
2020-08-03$87.21$87.21909,500——
2020-07-31$87.39$87.391,830,900——
2020-07-30$91.12$91.121,369,300——
2020-07-29$91.30$91.30896,700——
2020-07-28$87.99$87.99475,000——
2020-07-27$88.49$88.49354,600——
2020-07-24$87.33$87.33446,200——
2020-07-23$87.68$87.68513,500——
2020-07-22$87.12$87.12577,600——
2020-07-21$86.00$86.00647,000——
2020-07-20$85.51$85.51696,200——
2020-07-17$85.11$85.11736,100——
2020-07-16$84.81$84.81576,900——
2020-07-15$84.54$84.54863,400——
2020-07-14$81.95$81.95801,200——
2020-07-13$79.57$79.571,129,300——
2020-07-10$81.19$81.19580,700——
2020-07-09$79.74$79.74983,100——
2020-07-08$81.91$81.91886,300——
2020-07-07$81.99$81.991,053,000——
2020-07-06$81.22$81.221,145,100——
2020-07-02$81.05$81.05880,500——
2020-07-01$80.64$80.64885,900——
2020-06-30$79.14$79.14757,400——
2020-06-29$77.21$77.21583,100——
2020-06-26$75.56$75.561,847,100——
2020-06-25$77.50$77.50727,500——
2020-06-24$77.18$77.181,199,700——
2020-06-23$79.20$79.20902,000——
2020-06-22$78.95$78.95802,900——
2020-06-19$79.55$79.552,085,500——
2020-06-18$78.13$78.13962,600——
2020-06-17$78.24$78.241,082,800——
2020-06-16$78.97$78.97870,600——
2020-06-15$78.53$78.53887,700——
2020-06-12$78.25$78.251,306,200——
2020-06-11$79.95$79.951,364,200——
2020-06-10$82.90$82.901,203,000——
2020-06-09$84.50$84.501,226,200——
2020-06-08$87.00$87.002,208,400——
2020-06-05$88.28$88.282,849,000——
2020-06-04$82.39$82.391,958,700——
2020-06-03$79.72$79.72979,200——
2020-06-02$80.86$80.86816,600——
2020-06-01$80.34$80.34804,500——
2020-05-29$80.96$80.962,024,700——
2020-05-28$79.47$79.471,080,100——
2020-05-27$78.71$78.711,445,500——
2020-05-26$78.02$78.021,098,400——
2020-05-22$76.81$76.81917,300——
2020-05-21$78.73$78.73891,300——
2020-05-20$79.97$79.97727,500——
2020-05-19$80.21$80.211,019,600——
2020-05-18$80.71$80.71876,900——
2020-05-15$79.25$79.25694,500——
2020-05-14$78.14$78.141,093,000——
2020-05-13$78.99$78.991,140,500——
2020-05-12$78.91$78.91863,700——
2020-05-11$81.13$81.13851,700——
2020-05-08$80.76$80.761,248,000——
2020-05-07$80.16$80.161,800,500——
2020-05-06$82.35$82.352,101,800——
2020-05-05$78.87$78.871,334,700——
2020-05-04$75.12$75.12826,000——
2020-05-01$76.51$76.51989,200——
2020-04-30$79.01$79.011,464,900——
2020-04-29$81.59$81.591,287,400——
2020-04-28$78.61$78.611,189,300——
2020-04-27$78.95$78.951,163,200——
2020-04-24$74.00$74.00958,800——
2020-04-23$73.35$73.35772,200——
2020-04-22$72.41$72.41770,600——
2020-04-21$72.53$72.531,109,900——
2020-04-20$77.52$77.521,361,000——
2020-04-17$78.16$78.161,119,900——
2020-04-16$76.65$76.651,231,200——
2020-04-15$76.26$76.261,213,300——
2020-04-14$76.82$76.821,379,500——
2020-04-13$73.59$73.591,144,100——
2020-04-09$74.82$74.821,313,300——
2020-04-08$76.96$76.961,618,800——
2020-04-07$71.99$71.991,700,700——
2020-04-06$71.01$71.011,709,600——
2020-04-03$65.52$65.522,429,800——
2020-04-02$70.30$70.301,896,800——
2020-04-01$72.60$72.601,430,400——
2020-03-31$76.06$76.061,699,900——
2020-03-30$76.41$76.411,235,200——
2020-03-27$73.09$73.09921,000——
2020-03-26$73.74$73.741,380,300——
2020-03-25$70.20$70.201,620,600——
2020-03-24$68.65$68.652,066,200——
2020-03-23$65.74$65.741,743,900——
2020-03-20$64.99$64.993,321,800——
2020-03-19$71.34$71.342,250,800——
2020-03-18$75.25$75.252,514,900——
2020-03-17$75.13$75.133,082,600——
2020-03-16$71.74$71.742,446,500——
2020-03-13$75.95$75.953,427,200——
2020-03-12$68.25$68.253,071,500——
2020-03-11$74.87$74.872,692,700——
2020-03-10$77.72$77.722,069,700——
2020-03-09$77.20$77.202,564,700——
2020-03-06$81.84$81.841,952,000——
2020-03-05$81.11$81.111,299,400——
2020-03-04$82.70$82.702,078,900——
2020-03-03$77.56$77.562,513,100——
2020-03-02$82.23$82.231,701,400——
2020-02-28$77.62$77.622,977,000——
2020-02-27$79.23$79.232,633,000——
2020-02-26$81.04$81.041,276,300——
2020-02-25$81.05$81.052,456,600——
2020-02-24$82.86$82.861,393,600——
2020-02-21$84.09$84.09755,400——
2020-02-20$84.65$84.65859,200——
2020-02-19$85.49$85.49777,800——
2020-02-18$85.40$85.401,146,800——
2020-02-14$85.98$85.98863,600——
2020-02-13$86.24$86.241,025,200——
2020-02-12$87.00$87.002,203,600——
2020-02-11$88.50$88.503,517,400——
2020-02-10$82.75$82.751,414,400——
2020-02-07$81.34$81.341,194,900——
2020-02-06$83.07$83.071,135,800——
2020-02-05$82.17$82.17836,600——
2020-02-04$80.67$80.67701,800——
2020-02-03$79.22$79.22708,900——
2020-01-31$79.87$79.871,723,500——
2020-01-30$82.66$82.661,006,800——
2020-01-29$83.08$83.081,009,500——
2020-01-28$82.90$82.90546,900——
2020-01-27$82.03$82.031,086,700——
2020-01-24$83.19$83.192,203,900——
2020-01-23$80.50$80.50970,200——
2020-01-22$80.55$80.55860,200——
2020-01-21$79.90$79.901,028,200——
2020-01-17$79.47$79.47815,600——
2020-01-16$78.99$78.99588,900——
2020-01-15$78.05$78.05669,200——
2020-01-14$77.75$77.75823,300——
2020-01-13$76.92$76.92921,200——
2020-01-10$75.95$75.95852,400——
2020-01-09$75.58$75.581,404,400——
2020-01-08$75.53$75.531,217,900——
2020-01-07$75.11$75.111,177,900——
2020-01-06$75.55$75.551,668,500——
2020-01-03$75.08$75.08937,700——
2020-01-02$75.25$75.251,310,700——