NASDAQ:DXR | Historical Stock Price | DAXOR CORP

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
1983-07-25 to 2026-09-02
Data captured

Stock Price Chart

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

$2.26$3.80$6.40$10.77$18.15$30.561983-07-252026-08-27

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$12.50$19.203,200——
2020-12-30$12.67$19.463,700——
2020-12-29$12.51$19.211,400——
2020-12-28$12.55$19.274,000——
2020-12-24$12.87$19.760——
2020-12-23$12.87$19.763,200——
2020-12-22$12.60$19.353,000——
2020-12-21$12.66$19.440——
2020-12-18$12.66$19.4425,100——
2020-12-17$13.00$19.9614,600——
2020-12-16$13.20$20.272,000——
2020-12-15$12.90$19.811,300——
2020-12-14$12.82$19.692,200——
2020-12-11$13.02$19.992,800——
2020-12-10$12.58$19.32600——
2020-12-09$12.15$18.661,900——
2020-12-08$12.35$18.975,600——
2020-12-07$12.55$19.27600——
2020-12-04$12.83$19.70500——
2020-12-03$12.71$19.525,000——
2020-12-02$12.67$19.462,900——
2020-12-01$12.75$19.581,100——
2020-11-30$12.90$19.811,800——
2020-11-27$12.96$19.905,200——
2020-11-25$13.60$20.891,400——
2020-11-24$13.50$20.732,800——
2020-11-23$14.16$21.751,900——
2020-11-20$13.88$21.320——
2020-11-19$13.88$21.321,200——
2020-11-18$13.80$21.19300——
2020-11-17$14.00$21.500——
2020-11-16$14.00$21.500——
2020-11-13$14.00$21.500——
2020-11-12$14.00$21.50600——
2020-11-11$13.64$20.954,200——
2020-11-10$13.75$21.12400——
2020-11-09$13.50$20.731,900——
2020-11-06$13.85$21.272,300——
2020-11-05$14.26$21.90700——
2020-11-04$14.72$22.61200——
2020-11-03$14.43$22.164,800——
2020-11-02$14.00$21.505,800——
2020-10-30$14.55$22.341,400——
2020-10-29$14.60$22.421,000——
2020-10-28$14.39$22.101,100——
2020-10-27$14.75$22.65900——
2020-10-26$14.67$22.53700——
2020-10-23$14.73$22.621,800——
2020-10-22$14.71$22.592,000——
2020-10-21$14.67$22.53600——
2020-10-20$14.62$22.45600——
2020-10-19$14.61$22.446,100——
2020-10-16$14.84$22.79200——
2020-10-15$14.84$22.792,100——
2020-10-14$15.09$23.176,900——
2020-10-13$15.18$23.3118,900——
2020-10-12$15.05$23.111,400——
2020-10-09$15.18$23.3129,400——
2020-10-08$15.32$23.531,300——
2020-10-07$15.42$23.68400——
2020-10-06$15.33$23.542,200——
2020-10-05$15.51$23.82900——
2020-10-02$15.77$24.22300——
2020-10-01$15.42$23.681,000——
2020-09-30$15.75$24.1927,400——
2020-09-29$15.36$23.5914,700——
2020-09-28$15.96$24.51500——
2020-09-25$15.53$23.851,400——
2020-09-24$15.53$23.85600——
2020-09-23$15.35$23.57600——
2020-09-22$14.73$22.624,100——
2020-09-21$14.76$22.67200——
2020-09-18$15.12$23.222,800——
2020-09-17$15.36$23.592,800——
2020-09-16$15.00$23.044,100——
2020-09-15$14.74$22.64800——
2020-09-14$14.66$22.513,500——
2020-09-11$15.06$23.130——
2020-09-10$15.06$23.13700——
2020-09-09$15.00$23.040——
2020-09-08$15.00$23.045,300——
2020-09-04$15.05$23.1110,800——
2020-09-03$15.21$23.367,900——
2020-09-02$15.66$24.057,400——
2020-09-01$15.98$24.54800——
2020-08-31$16.15$24.801,100——
2020-08-28$16.15$24.801,700——
2020-08-27$15.97$24.531,000——
2020-08-26$16.57$25.451,000——
2020-08-25$15.96$24.519,900——
2020-08-24$17.24$26.480——
2020-08-21$17.24$26.48600——
2020-08-20$16.70$25.651,000——
2020-08-19$16.75$25.724,000——
2020-08-18$16.10$24.721,800——
2020-08-17$16.00$24.5711,500——
2020-08-14$17.30$26.571,000——
2020-08-13$16.64$25.558,000——
2020-08-12$16.63$25.546,000——
2020-08-11$16.79$25.789,800——
2020-08-10$17.49$26.863,200——
2020-08-07$17.95$27.571,100——
2020-08-06$17.25$26.494,900——
2020-08-05$17.65$27.112,700——
2020-08-04$18.30$28.102,800——
2020-08-03$18.09$27.784,400——
2020-07-31$17.25$26.492,800——
2020-07-30$17.83$27.384,900——
2020-07-29$17.31$26.589,500——
2020-07-28$18.40$28.2612,300——
2020-07-27$18.95$29.104,400——
2020-07-24$18.37$28.2114,900——
2020-07-23$19.00$29.187,500——
2020-07-22$19.39$29.7815,700——
2020-07-21$19.49$29.9321,200——
2020-07-20$20.14$30.9375,800——
2020-07-17$23.78$36.52299,700——
2020-07-16$17.99$27.632,800——
2020-07-15$17.87$27.449,000——
2020-07-14$17.51$26.892,800——
2020-07-13$18.50$28.412,600——
2020-07-10$18.00$27.641,500——
2020-07-09$18.27$28.064,000——
2020-07-08$17.68$27.1511,000——
2020-07-07$16.85$25.881,600——
2020-07-06$16.75$25.725,100——
2020-07-02$17.10$26.2616,200——
2020-07-01$15.97$24.5310,900——
2020-06-30$14.67$22.533,400——
2020-06-29$13.06$20.063,400——
2020-06-26$12.84$19.725,000——
2020-06-25$13.48$20.701,100——
2020-06-24$12.94$19.874,700——
2020-06-23$13.75$21.121,700——
2020-06-22$13.52$20.76700——
2020-06-19$13.75$21.122,700——
2020-06-18$13.89$21.33600——
2020-06-17$14.00$21.50500——
2020-06-16$13.75$21.121,500——
2020-06-15$14.24$21.875,000——
2020-06-12$14.47$22.220——
2020-06-11$14.47$22.221,500——
2020-06-10$14.50$22.272,000——
2020-06-09$13.59$20.870——
2020-06-08$13.59$20.871,400——
2020-06-05$14.46$22.211,200——
2020-06-04$13.94$21.410——
2020-06-03$13.94$21.41400——
2020-06-02$13.56$20.82500——
2020-06-01$13.50$20.732,600——
2020-05-29$13.33$20.47600——
2020-05-28$13.41$20.591,300——
2020-05-27$13.76$21.130——
2020-05-26$13.76$21.131,400——
2020-05-22$14.05$21.58900——
2020-05-21$13.50$20.732,300——
2020-05-20$13.98$21.471,300——
2020-05-19$13.59$20.876,200——
2020-05-18$13.86$21.282,800——
2020-05-15$14.22$21.843,300——
2020-05-14$14.80$22.734,000——
2020-05-13$15.20$23.345,800——
2020-05-12$15.14$23.252,900——
2020-05-11$15.53$23.851,900——
2020-05-08$15.50$23.80800——
2020-05-07$15.35$23.573,600——
2020-05-06$15.79$24.251,400——
2020-05-05$15.45$23.7313,700——
2020-05-04$14.11$21.6722,900——
2020-05-01$14.55$22.3430,300——
2020-04-30$15.83$24.3112,600——
2020-04-29$15.74$24.179,100——
2020-04-28$15.81$24.284,400——
2020-04-27$15.51$23.8225,400——
2020-04-24$15.50$23.8011,500——
2020-04-23$14.41$22.1320,400——
2020-04-22$15.79$24.2535,300——
2020-04-21$15.34$23.567,800——
2020-04-20$15.01$23.0523,200——
2020-04-17$14.06$21.595,000——
2020-04-16$13.67$20.996,400——
2020-04-15$13.05$20.0410,000——
2020-04-14$13.80$21.198,700——
2020-04-13$13.95$21.424,400——
2020-04-09$13.88$21.328,400——
2020-04-08$12.83$19.704,800——
2020-04-07$13.46$20.6712,100——
2020-04-06$12.88$19.7816,900——
2020-04-03$12.94$19.8710,500——
2020-04-02$13.90$21.353,900——
2020-04-01$13.13$20.165,200——
2020-03-31$13.49$20.7211,500——
2020-03-30$12.00$18.4313,300——
2020-03-27$13.57$20.8414,900——
2020-03-26$14.18$21.7865,200——
2020-03-25$13.50$20.7324,000——
2020-03-24$13.69$21.0221,300——
2020-03-23$12.25$18.8145,800——
2020-03-20$13.63$20.93304,900——
2020-03-19$10.65$16.3630,300——
2020-03-18$10.06$15.4529,000——
2020-03-17$9.31$14.3016,900——
2020-03-16$9.95$15.2820,800——
2020-03-13$11.60$17.8116,900——
2020-03-12$11.10$17.0534,700——
2020-03-11$9.81$15.0719,800——
2020-03-10$9.50$14.5914,400——
2020-03-09$10.05$15.4333,300——
2020-03-06$12.17$18.6938,500——
2020-03-05$12.17$18.6924,400——
2020-03-04$12.75$19.5859,500——
2020-03-03$11.94$18.34194,300——
2020-03-02$14.25$21.88524,500——
2020-02-28$8.60$13.2114,300——
2020-02-27$8.81$13.536,000——
2020-02-26$9.05$13.901,700——
2020-02-25$9.60$14.741,800——
2020-02-24$9.57$14.701,500——
2020-02-21$9.39$14.429,700——
2020-02-20$9.45$14.511,300——
2020-02-19$9.30$14.28300——
2020-02-18$9.53$14.64200——
2020-02-14$9.56$14.681,200——
2020-02-13$9.60$14.741,400——
2020-02-12$9.63$14.791,700——
2020-02-11$9.86$15.143,100——
2020-02-10$9.92$15.2311,000——
2020-02-07$9.14$14.04400——
2020-02-06$9.07$13.93600——
2020-02-05$9.25$14.21900——
2020-02-04$9.01$13.845,000——
2020-02-03$9.55$14.672,500——
2020-01-31$9.26$14.221,000——
2020-01-30$9.25$14.210——
2020-01-29$9.25$14.214,500——
2020-01-28$9.65$14.82500——
2020-01-27$9.65$14.82600——
2020-01-24$9.65$14.821,800——
2020-01-23$9.28$14.25100——
2020-01-22$9.31$14.30900——
2020-01-21$9.65$14.822,600——
2020-01-17$9.55$14.67700——
2020-01-16$9.47$14.54800——
2020-01-15$9.65$14.82500——
2020-01-14$9.40$14.44400——
2020-01-13$9.80$15.051,000——
2020-01-10$9.80$15.050——
2020-01-09$9.80$15.051,100——
2020-01-08$9.65$14.824,100——
2020-01-07$9.36$14.37300——
2020-01-06$9.55$14.67600——
2020-01-03$9.45$14.514,800——
2020-01-02$9.29$14.27300——