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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.19$3.19434,700——
1994-12-29$3.14$3.14299,700——
1994-12-28$3.07$3.07132,300——
1994-12-27$3.08$3.0832,400——
1994-12-23$3.03$3.03483,300——
1994-12-22$3.00$3.00360,000——
1994-12-21$2.92$2.92254,700——
1994-12-20$2.83$2.83169,200——
1994-12-19$2.82$2.821,070,100——
1994-12-16$2.82$2.82826,200——
1994-12-15$2.81$2.81723,600——
1994-12-14$2.78$2.782,156,400——
1994-12-13$2.72$2.722,871,900——
1994-12-12$2.76$2.761,492,200——
1994-12-09$2.83$2.831,969,200——
1994-12-08$2.85$2.851,663,200——
1994-12-07$3.00$3.00124,200——
1994-12-06$3.11$3.11540,900——
1994-12-05$3.14$3.1472,000——
1994-12-02$3.14$3.14231,300——
1994-12-01$3.14$3.14637,200——
1994-11-30$3.19$3.1981,000——
1994-11-29$3.22$3.22624,600——
1994-11-28$3.25$3.25471,600——
1994-11-25$3.28$3.2817,100——
1994-11-23$3.28$3.283,200,400——
1994-11-22$3.31$3.315,783,400——
1994-11-21$3.33$3.3350,400——
1994-11-18$3.36$3.3627,900——
1994-11-17$3.33$3.332,201,400——
1994-11-16$3.31$3.31369,900——
1994-11-15$3.26$3.26237,600——
1994-11-14$3.28$3.28601,200——
1994-11-11$3.31$3.31181,800——
1994-11-10$3.31$3.31369,000——
1994-11-09$3.36$3.36990,000——
1994-11-08$3.50$3.501,699,200——
1994-11-07$3.50$3.5036,900——
1994-11-04$3.50$3.50325,800——
1994-11-03$3.50$3.50108,000——
1994-11-02$3.50$3.50892,800——
1994-11-01$3.56$3.562,582,100——
1994-10-31$3.53$3.53519,300——
1994-10-28$3.47$3.47897,300——
1994-10-27$3.33$3.331,323,000——
1994-10-26$3.08$3.08740,700——
1994-10-25$3.25$3.25262,800——
1994-10-24$3.28$3.28108,900——
1994-10-21$3.32$3.32204,300——
1994-10-20$3.36$3.36549,900——
1994-10-19$3.28$3.28461,700——
1994-10-18$3.22$3.22900——
1994-10-17$3.18$3.18656,100——
1994-10-14$3.15$3.15452,700——
1994-10-13$3.14$3.14255,600——
1994-10-12$3.17$3.1793,600——
1994-10-11$3.21$3.21515,700——
1994-10-10$3.22$3.22901,800——
1994-10-07$3.22$3.2276,500——
1994-10-06$3.14$3.14144,000——
1994-10-05$3.11$3.11672,300——
1994-10-04$3.11$3.11516,600——
1994-10-03$3.14$3.14243,000——
1994-09-30$3.06$3.06260,100——
1994-09-29$3.00$3.00252,000——
1994-09-28$2.97$2.97411,300——
1994-09-27$2.92$2.92210,600——
1994-09-26$2.94$2.94143,100——
1994-09-23$2.94$2.94113,400——
1994-09-22$3.06$3.06865,800——
1994-09-21$2.94$2.94627,300——
1994-09-20$3.17$3.17422,100——
1994-09-19$3.17$3.17354,600——
1994-09-16$3.11$3.11970,200——
1994-09-15$3.14$3.14718,200——
1994-09-14$3.08$3.0875,600——
1994-09-13$3.07$3.07741,600——
1994-09-12$2.97$2.97142,200——
1994-09-09$3.00$3.00130,500——
1994-09-08$2.98$2.98186,300——
1994-09-07$3.01$3.011,167,300——
1994-09-06$3.03$3.03565,200——
1994-09-02$3.00$3.00194,400——
1994-09-01$3.08$3.084,966,200——
1994-08-31$3.17$3.171,124,100——
1994-08-30$3.06$3.06252,000——
1994-08-29$3.03$3.03975,600——
1994-08-26$2.97$2.97703,800——
1994-08-25$2.83$2.83279,000——
1994-08-24$2.78$2.78563,400——
1994-08-23$2.72$2.721,106,100——
1994-08-22$2.64$2.64810,900——
1994-08-19$2.81$2.8183,700——
1994-08-18$2.83$2.83157,500——
1994-08-17$2.83$2.83306,000——
1994-08-16$2.81$2.811,578,600——
1994-08-15$2.81$2.81968,400——
1994-08-12$2.72$2.72176,400——
1994-08-11$2.72$2.72370,800——
1994-08-10$2.75$2.754,223,700——
1994-08-09$2.75$2.757,200——
1994-08-08$2.75$2.7524,300——
1994-08-05$2.81$2.8133,300——
1994-08-04$2.83$2.83365,400——
1994-08-03$2.79$2.7929,700——
1994-08-02$2.78$2.78780,300——
1994-08-01$2.69$2.6980,100——
1994-07-29$2.72$2.72453,600——
1994-07-28$2.71$2.713,312,900——
1994-07-27$2.81$2.81795,600——
1994-07-26$2.83$2.8388,200——
1994-07-25$2.89$2.89476,100——
1994-07-22$2.78$2.7860,300——
1994-07-21$2.81$2.81340,200——
1994-07-20$2.78$2.785,400——
1994-07-19$2.75$2.751,239,300——
1994-07-18$2.78$2.7899,900——
1994-07-15$2.86$2.8648,600——
1994-07-14$2.86$2.86530,100——
1994-07-13$2.78$2.78141,300——
1994-07-12$2.78$2.7883,700——
1994-07-11$2.78$2.78250,200——
1994-07-08$2.81$2.81205,200——
1994-07-07$2.81$2.81296,100——
1994-07-06$2.69$2.6927,000——
1994-07-05$2.75$2.75405,900——
1994-07-01$2.81$2.81537,300——
1994-06-30$2.72$2.72626,400——
1994-06-29$2.83$2.83129,600——
1994-06-28$2.78$2.78375,300——
1994-06-27$2.81$2.81424,800——
1994-06-24$2.64$2.64642,600——
1994-06-23$2.72$2.72711,900——
1994-06-22$2.69$2.69740,700——
1994-06-21$2.72$2.72372,600——
1994-06-20$2.76$2.761,026,900——
1994-06-17$2.92$2.92310,500——
1994-06-16$3.00$3.00118,800——
1994-06-15$3.03$3.03111,600——
1994-06-14$3.01$3.01942,300——
1994-06-13$2.94$2.9469,300——
1994-06-10$2.89$2.891,919,700——
1994-06-09$2.81$2.811,745,100——
1994-06-08$3.06$3.06239,400——
1994-06-07$3.11$3.11198,900——
1994-06-06$3.08$3.08324,900——
1994-06-03$3.03$3.0331,500——
1994-06-02$3.03$3.03198,000——
1994-06-01$2.94$2.94464,400——
1994-05-31$2.83$2.8354,000——
1994-05-27$2.83$2.83371,700——
1994-05-26$2.81$2.81189,900——
1994-05-25$2.86$2.86219,600——
1994-05-24$2.92$2.92245,700——
1994-05-23$2.94$2.94447,300——
1994-05-20$2.90$2.90907,200——
1994-05-19$2.89$2.892,935,800——
1994-05-18$2.78$2.781,661,400——
1994-05-17$2.61$2.61771,300——
1994-05-16$2.56$2.563,433,500——
1994-05-13$2.33$2.331,496,700——
1994-05-12$2.44$2.442,188,800——
1994-05-11$2.33$2.33689,400——
1994-05-10$2.81$2.81477,900——
1994-05-09$2.83$2.83168,300——
1994-05-06$2.81$2.8199,900——
1994-05-05$2.88$2.8772,000——
1994-05-04$2.89$2.89296,100——
1994-05-03$2.89$2.89477,900——
1994-05-02$2.86$2.86337,500——
1994-04-29$2.86$2.8645,900——
1994-04-28$2.85$2.85994,500——
1994-04-26$2.86$2.8698,100——
1994-04-25$2.83$2.831,342,800——
1994-04-22$2.81$2.812,601,900——
1994-04-21$2.75$2.752,103,300——
1994-04-20$2.81$2.812,865,600——
1994-04-19$3.11$3.1144,100——
1994-04-18$3.17$3.1767,500——
1994-04-15$3.03$3.03101,700——
1994-04-14$3.08$3.08113,400——
1994-04-13$3.08$3.08439,200——
1994-04-12$3.31$3.31196,200——
1994-04-11$3.33$3.33126,900——
1994-04-08$3.28$3.2830,600——
1994-04-07$3.33$3.3392,700——
1994-04-06$3.29$3.29825,300——
1994-04-05$3.22$3.22321,300——
1994-04-04$3.11$3.11539,100——
1994-03-31$3.25$3.25675,000——
1994-03-30$3.06$3.06969,300——
1994-03-29$3.22$3.22829,800——
1994-03-28$3.40$3.40238,500——
1994-03-25$3.47$3.47501,300——
1994-03-24$3.53$3.53490,500——
1994-03-23$3.58$3.58544,500——
1994-03-22$3.57$3.57728,100——
1994-03-21$3.58$3.58134,100——
1994-03-18$3.69$3.691,206,900——
1994-03-17$3.53$3.53149,400——
1994-03-16$3.56$3.56144,900——
1994-03-15$3.56$3.56191,700——
1994-03-14$3.56$3.56368,100——
1994-03-11$3.46$3.4615,300——
1994-03-10$3.47$3.47957,600——
1994-03-09$3.69$3.69774,000——
1994-03-08$3.42$3.42187,200——
1994-03-07$3.49$3.49577,800——
1994-03-04$3.28$3.28772,200——
1994-03-03$3.04$3.04330,300——
1994-03-02$3.03$3.037,200——
1994-03-01$3.06$3.06254,700——
1994-02-28$3.03$3.03234,900——
1994-02-25$3.00$3.00569,700——
1994-02-24$3.03$3.03145,800——
1994-02-23$2.97$2.97315,000——
1994-02-22$2.97$2.9718,000——
1994-02-18$2.99$2.99111,600——
1994-02-17$3.06$3.0654,000——
1994-02-16$3.03$3.0399,000——
1994-02-15$3.14$3.1432,400——
1994-02-14$3.06$3.06216,000——
1994-02-11$3.06$3.0673,800——
1994-02-10$3.06$3.06447,300——
1994-02-09$3.11$3.11202,500——
1994-02-08$3.17$3.17103,500——
1994-02-07$3.11$3.11418,500——
1994-02-04$3.17$3.17253,800——
1994-02-03$3.32$3.32565,200——
1994-02-02$3.22$3.22298,800——
1994-02-01$3.22$3.22555,300——
1994-01-31$3.21$3.21525,600——
1994-01-28$3.11$3.11190,800——
1994-01-27$3.03$3.03187,200——
1994-01-26$2.96$2.9641,400——
1994-01-25$2.96$2.96378,000——
1994-01-24$2.97$2.97619,200——
1994-01-21$2.93$2.9387,300——
1994-01-20$2.97$2.97242,100——
1994-01-19$2.97$2.97310,500——
1994-01-18$3.08$3.08666,900——
1994-01-17$3.06$3.06509,400——
1994-01-14$3.07$3.074,424,400——
1994-01-13$3.00$3.00444,600——
1994-01-12$2.83$2.83303,300——
1994-01-11$2.89$2.8996,300——
1994-01-10$2.89$2.89244,800——
1994-01-07$2.94$2.94152,100——
1994-01-06$2.94$2.94385,200——
1994-01-05$2.92$2.9232,400——
1994-01-04$2.81$2.8180,100——
1994-01-03$2.83$2.83289,800——