NASDAQ:PZZA | Historical Stock Price | PAPA JOHNS INTERNATIONAL 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
1993-06-08 to 2026-09-04
Data captured

Stock Price Chart

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

$1.85$4.48$10.89$26.43$64.17$155.801993-06-082026-08-27

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

View year

Historical Stock Price — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$3.03$3.03105,300——
1993-12-30$2.94$2.94274,500——
1993-12-29$3.17$3.17270,000——
1993-12-28$3.11$3.11115,200——
1993-12-27$3.03$3.0327,900——
1993-12-23$3.03$3.0345,000——
1993-12-22$3.03$3.03240,300——
1993-12-21$3.03$3.03272,700——
1993-12-20$2.94$2.94126,900——
1993-12-17$2.89$2.89398,700——
1993-12-16$2.81$2.81142,200——
1993-12-15$2.79$2.7918,900——
1993-12-14$2.85$2.85226,800——
1993-12-13$2.82$2.82112,500——
1993-12-10$2.78$2.78188,100——
1993-12-09$2.78$2.78435,600——
1993-12-08$2.69$2.6924,300——
1993-12-07$2.69$2.699,900——
1993-12-06$2.74$2.7445,000——
1993-12-03$2.74$2.74323,100——
1993-12-02$2.74$2.74126,000——
1993-12-01$2.72$2.72115,200——
1993-11-30$2.75$2.75585,900——
1993-11-29$2.64$2.64335,700——
1993-11-26$2.50$2.50900——
1993-11-24$2.58$2.5886,400——
1993-11-23$2.58$2.58740,700——
1993-11-22$2.47$2.47155,700——
1993-11-19$2.47$2.4790,900——
1993-11-18$2.53$2.53418,500——
1993-11-17$2.60$2.60316,800——
1993-11-16$2.72$2.7265,700——
1993-11-15$2.78$2.784,500——
1993-11-12$2.81$2.8167,500——
1993-11-11$2.89$2.899,000——
1993-11-10$2.89$2.8936,000——
1993-11-09$2.89$2.89298,800——
1993-11-08$3.00$3.00294,300——
1993-11-05$2.86$2.86740,700——
1993-11-04$2.93$2.93562,500——
1993-11-03$3.08$3.08367,200——
1993-11-02$3.08$3.08810,000——
1993-11-01$2.92$2.92333,000——
1993-10-29$2.78$2.78165,600——
1993-10-28$2.64$2.64116,100——
1993-10-27$2.64$2.64637,200——
1993-10-26$2.75$2.75727,200——
1993-10-25$2.50$2.50451,800——
1993-10-22$2.42$2.4270,200——
1993-10-21$2.53$2.53145,800——
1993-10-20$2.61$2.6190,000——
1993-10-19$2.58$2.58127,800——
1993-10-18$2.69$2.6930,600——
1993-10-15$2.64$2.64165,600——
1993-10-14$2.64$2.6466,600——
1993-10-13$2.61$2.61139,500——
1993-10-12$2.64$2.6454,900——
1993-10-11$2.61$2.61126,000——
1993-10-08$2.75$2.7536,900——
1993-10-07$2.69$2.69556,200——
1993-10-06$2.88$2.87232,200——
1993-10-05$2.82$2.82112,500——
1993-10-04$2.89$2.89217,800——
1993-10-01$2.86$2.86541,800——
1993-09-30$2.86$2.86105,300——
1993-09-29$2.89$2.8917,100——
1993-09-28$2.81$2.819,000——
1993-09-27$2.83$2.8360,300——
1993-09-24$2.83$2.83287,100——
1993-09-23$2.86$2.86472,500——
1993-09-22$2.85$2.8548,600——
1993-09-21$2.81$2.81498,600——
1993-09-20$2.92$2.9235,100——
1993-09-17$3.00$3.00198,900——
1993-09-16$3.00$3.0018,900——
1993-09-15$3.06$3.0643,200——
1993-09-14$3.03$3.03299,700——
1993-09-13$3.15$3.15586,800——
1993-09-10$2.94$2.94576,900——
1993-09-09$2.69$2.69235,800——
1993-09-08$2.61$2.61529,200——
1993-09-07$2.69$2.69207,900——
1993-09-03$2.72$2.7270,200——
1993-09-02$2.69$2.69298,800——
1993-09-01$2.86$2.86508,500——
1993-08-31$2.69$2.69117,000——
1993-08-30$2.64$2.64184,500——
1993-08-27$2.58$2.58105,300——
1993-08-26$2.60$2.6063,900——
1993-08-25$2.58$2.5857,600——
1993-08-24$2.50$2.5090,000——
1993-08-23$2.56$2.5683,700——
1993-08-20$2.53$2.5363,900——
1993-08-19$2.53$2.539,900——
1993-08-18$2.50$2.501,638,900——
1993-08-17$2.47$2.47145,800——
1993-08-16$2.44$2.44208,800——
1993-08-13$2.44$2.44398,700——
1993-08-12$2.44$2.44224,100——
1993-08-11$2.36$2.36333,900——
1993-08-10$2.33$2.33701,100——
1993-08-09$2.33$2.33303,300——
1993-08-06$2.36$2.36970,200——
1993-08-05$2.50$2.50495,900——
1993-08-04$2.47$2.471,499,400——
1993-08-03$2.47$2.47729,000——
1993-08-02$2.28$2.28200,700——
1993-07-30$2.28$2.28395,100——
1993-07-29$2.31$2.31171,000——
1993-07-28$2.28$2.2822,500——
1993-07-27$2.28$2.2878,300——
1993-07-26$2.28$2.28332,100——
1993-07-23$2.31$2.3114,400——
1993-07-22$2.32$2.3225,200——
1993-07-21$2.36$2.3637,800——
1993-07-20$2.36$2.36315,900——
1993-07-19$2.33$2.33208,800——
1993-07-16$2.42$2.42127,800——
1993-07-15$2.47$2.47297,900——
1993-07-14$2.53$2.53237,600——
1993-07-13$2.42$2.42315,900——
1993-07-12$2.44$2.44336,600——
1993-07-09$2.42$2.42181,800——
1993-07-08$2.39$2.39180,900——
1993-07-07$2.36$2.36611,100——
1993-07-06$2.31$2.311,281,600——
1993-07-02$2.22$2.22296,100——
1993-07-01$2.17$2.17125,100——
1993-06-30$2.25$2.2554,000——
1993-06-29$2.22$2.22183,600——
1993-06-28$2.31$2.31522,900——
1993-06-25$2.31$2.31154,800——
1993-06-24$2.19$2.19209,700——
1993-06-23$2.19$2.19628,200——
1993-06-22$2.22$2.22507,600——
1993-06-21$2.25$2.25286,200——
1993-06-18$2.25$2.25748,800——
1993-06-17$2.31$2.31880,200——
1993-06-16$2.31$2.31854,100——
1993-06-15$2.21$2.211,315,800——
1993-06-14$2.33$2.33730,800——
1993-06-11$2.25$2.251,931,400——
1993-06-10$2.11$2.113,562,200——
1993-06-09$2.19$2.192,650,500——
1993-06-08$1.94$1.9416,986,600——