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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$85.58$89.10344,800——
2016-12-29$87.28$90.87217,500——
2016-12-28$86.83$90.40216,200——
2016-12-27$87.42$91.02260,400——
2016-12-23$86.98$90.56311,500——
2016-12-22$87.37$90.97436,800——
2016-12-21$89.14$92.81288,300——
2016-12-20$89.55$93.24257,800——
2016-12-19$89.52$93.20372,100——
2016-12-16$89.17$92.84963,800——
2016-12-15$88.28$91.91399,700——
2016-12-14$87.85$91.47363,800——
2016-12-13$87.57$91.17343,300——
2016-12-12$86.53$90.09654,400——
2016-12-09$88.07$91.69442,400——
2016-12-08$87.42$91.02871,800——
2016-12-07$88.54$92.18647,100——
2016-12-06$86.05$89.59596,400——
2016-12-05$85.48$89.00561,900——
2016-12-02$86.21$89.76638,500——
2016-12-01$87.31$90.904,692,400——
2016-11-30$88.36$92.00774,400——
2016-11-29$87.19$90.78342,400——
2016-11-28$86.94$90.52286,200——
2016-11-25$88.13$91.76104,700——
2016-11-23$87.88$91.50226,000——
2016-11-22$87.27$90.86367,400——
2016-11-21$85.30$88.81388,600——
2016-11-18$85.06$88.56569,100——
2016-11-17$86.92$90.50312,200——
2016-11-16$85.59$89.11412,600——
2016-11-15$86.14$89.68430,100——
2016-11-14$84.60$88.08604,300——
2016-11-11$84.24$87.71694,400——
2016-11-10$81.27$84.61590,900——
2016-11-09$81.79$85.16714,700——
2016-11-08$80.16$83.46309,600——
2016-11-07$79.29$82.55320,300——
2016-11-04$77.52$80.71508,500——
2016-11-03$78.13$81.35510,300——
2016-11-02$78.50$81.521,555,600——
2016-11-01$74.76$77.64551,300——
2016-10-31$75.45$78.35743,600——
2016-10-28$73.85$76.69452,000——
2016-10-27$74.52$77.39436,300——
2016-10-26$75.14$78.031,046,400——
2016-10-25$78.99$82.03571,600——
2016-10-24$80.81$83.92290,800——
2016-10-21$80.45$83.55311,000——
2016-10-20$79.98$83.06289,300——
2016-10-19$80.50$83.60453,200——
2016-10-18$79.59$82.65694,800——
2016-10-17$76.98$79.94310,000——
2016-10-14$77.97$80.97276,400——
2016-10-13$77.66$80.65220,200——
2016-10-12$78.11$81.12263,400——
2016-10-11$77.75$80.74319,900——
2016-10-10$78.10$81.11353,700——
2016-10-07$75.85$78.77488,900——
2016-10-06$75.41$78.31378,400——
2016-10-05$76.79$79.75359,800——
2016-10-04$76.96$79.92389,000——
2016-10-03$78.02$81.02424,400——
2016-09-30$78.85$81.89350,800——
2016-09-29$79.25$82.30416,700——
2016-09-28$80.71$83.82536,800——
2016-09-27$81.61$84.75583,200——
2016-09-26$81.63$84.77423,000——
2016-09-23$82.18$85.34469,400——
2016-09-22$81.17$84.29533,500——
2016-09-21$78.31$81.32392,700——
2016-09-20$77.71$80.70427,500——
2016-09-19$76.81$79.77297,300——
2016-09-16$77.61$80.60420,100——
2016-09-15$78.26$81.27271,000——
2016-09-14$77.77$80.76284,300——
2016-09-13$77.04$80.01291,900——
2016-09-12$76.17$79.10244,200——
2016-09-09$74.00$76.85172,500——
2016-09-08$75.51$78.42141,400——
2016-09-07$76.17$79.10142,700——
2016-09-06$75.96$78.88126,500——
2016-09-02$75.75$78.67152,900——
2016-09-01$75.19$78.08162,300——
2016-08-31$74.83$77.71246,200——
2016-08-30$74.72$77.60281,200——
2016-08-29$75.36$78.26207,000——
2016-08-26$74.45$77.32173,700——
2016-08-25$75.34$78.24228,100——
2016-08-24$75.80$78.72172,000——
2016-08-23$75.84$78.76122,200——
2016-08-22$75.69$78.60212,100——
2016-08-19$74.93$77.81138,600——
2016-08-18$75.30$78.20147,400——
2016-08-17$74.16$77.02161,600——
2016-08-16$74.25$77.11204,200——
2016-08-15$75.00$77.89232,400——
2016-08-12$74.66$77.53189,000——
2016-08-11$75.15$78.04262,000——
2016-08-10$74.50$77.37325,200——
2016-08-09$75.38$78.28377,600——
2016-08-08$75.32$78.22196,900——
2016-08-05$75.51$78.42407,000——
2016-08-04$75.76$78.68567,100——
2016-08-03$77.38$80.15913,900——
2016-08-02$74.01$76.66723,500——
2016-08-01$74.21$76.87328,600——
2016-07-29$73.95$76.60191,900——
2016-07-28$73.65$76.29144,600——
2016-07-27$72.99$75.60335,200——
2016-07-26$72.24$74.83454,900——
2016-07-25$74.31$76.97320,600——
2016-07-22$73.25$75.87214,400——
2016-07-21$73.34$75.97322,600——
2016-07-20$71.30$73.85313,200——
2016-07-19$69.12$71.60118,300——
2016-07-18$69.16$71.64182,900——
2016-07-15$69.08$71.55245,700——
2016-07-14$69.14$71.62165,700——
2016-07-13$69.25$71.73171,200——
2016-07-12$69.76$72.26174,000——
2016-07-11$69.73$72.23244,200——
2016-07-08$68.48$70.93225,000——
2016-07-07$67.60$70.02168,100——
2016-07-06$67.91$70.34185,100——
2016-07-05$67.92$70.35222,300——
2016-07-01$68.03$70.47218,100——
2016-06-30$68.00$70.44298,800——
2016-06-29$67.33$69.74238,500——
2016-06-28$65.98$68.34200,200——
2016-06-27$65.82$68.18429,400——
2016-06-24$66.69$69.08425,700——
2016-06-23$67.79$70.22284,900——
2016-06-22$66.24$68.61442,700——
2016-06-21$66.47$68.85256,800——
2016-06-20$66.24$68.61257,200——
2016-06-17$65.27$67.61517,500——
2016-06-16$65.89$68.25495,500——
2016-06-15$64.58$66.89264,500——
2016-06-14$65.06$67.39265,100——
2016-06-13$64.59$66.90227,400——
2016-06-10$64.56$66.87176,200——
2016-06-09$65.30$67.64170,500——
2016-06-08$65.32$67.66212,100——
2016-06-07$64.39$66.70304,100——
2016-06-06$64.30$66.60325,000——
2016-06-03$62.55$64.79246,900——
2016-06-02$63.27$65.54261,600——
2016-06-01$62.80$65.05297,400——
2016-05-31$63.34$65.61295,400——
2016-05-27$63.41$65.68176,200——
2016-05-26$62.67$64.91250,800——
2016-05-25$62.87$65.12248,500——
2016-05-24$62.55$64.79268,300——
2016-05-23$61.26$63.45374,100——
2016-05-20$61.01$63.20261,200——
2016-05-19$60.13$62.28203,900——
2016-05-18$60.17$62.32343,200——
2016-05-17$60.00$62.15346,100——
2016-05-16$61.06$63.25222,500——
2016-05-13$61.75$63.96508,800——
2016-05-12$61.85$64.07607,400——
2016-05-11$59.74$61.88459,300——
2016-05-10$60.35$62.51399,900——
2016-05-09$60.06$62.21358,500——
2016-05-06$59.49$61.62494,100——
2016-05-05$60.03$62.18895,100——
2016-05-04$60.16$62.131,593,400——
2016-05-03$55.62$57.44840,000——
2016-05-02$57.62$59.51406,800——
2016-04-29$56.59$58.45284,400——
2016-04-28$56.49$58.34413,300——
2016-04-27$58.09$60.00254,100——
2016-04-26$57.75$59.64168,600——
2016-04-25$57.57$59.46267,700——
2016-04-22$58.46$60.38453,700——
2016-04-21$57.32$59.20442,700——
2016-04-20$58.33$60.24453,400——
2016-04-19$56.73$58.59283,800——
2016-04-18$57.47$59.36290,300——
2016-04-15$57.42$59.30226,400——
2016-04-14$56.79$58.65245,100——
2016-04-13$56.75$58.61261,300——
2016-04-12$55.92$57.75341,800——
2016-04-11$55.61$57.43433,600——
2016-04-08$55.38$57.20221,700——
2016-04-07$54.88$56.68361,700——
2016-04-06$55.21$57.02406,500——
2016-04-05$55.22$57.03311,100——
2016-04-04$55.24$57.05405,500——
2016-04-01$55.53$57.35645,800——
2016-03-31$54.19$55.971,032,200——
2016-03-30$55.49$57.31340,000——
2016-03-29$56.25$58.10479,400——
2016-03-28$54.38$56.16288,100——
2016-03-24$54.73$56.53459,200——
2016-03-23$55.28$57.09252,900——
2016-03-22$56.14$57.98307,900——
2016-03-21$56.24$58.08333,700——
2016-03-18$57.27$59.15913,500——
2016-03-17$56.09$57.93303,800——
2016-03-16$56.04$57.88309,300——
2016-03-15$56.39$58.24444,100——
2016-03-14$57.28$59.16438,700——
2016-03-11$55.86$57.69330,000——
2016-03-10$55.91$57.74385,700——
2016-03-09$56.14$57.98445,700——
2016-03-08$56.30$58.15400,200——
2016-03-07$57.72$59.61311,000——
2016-03-04$58.04$59.94664,800——
2016-03-03$59.51$61.46365,800——
2016-03-02$58.19$60.10424,100——
2016-03-01$58.97$60.90549,600——
2016-02-29$58.15$60.06664,600——
2016-02-26$61.07$63.07551,100——
2016-02-25$59.03$60.97826,800——
2016-02-24$59.60$61.552,065,900——
2016-02-23$54.44$56.231,637,100——
2016-02-22$53.09$54.831,085,500——
2016-02-19$52.34$54.06392,900——
2016-02-18$52.31$54.03417,100——
2016-02-17$52.88$54.61588,100——
2016-02-16$50.99$52.66816,500——
2016-02-12$50.31$51.96588,500——
2016-02-11$48.26$49.84729,000——
2016-02-10$48.10$49.68849,500——
2016-02-09$46.44$47.96698,900——
2016-02-08$47.29$48.841,063,300——
2016-02-05$45.70$47.20851,100——
2016-02-04$45.81$47.31660,800——
2016-02-03$45.50$46.81533,800——
2016-02-02$46.28$47.61468,100——
2016-02-01$47.33$48.69632,600——
2016-01-29$47.75$49.13583,600——
2016-01-28$47.49$48.86420,200——
2016-01-27$48.68$50.08343,200——
2016-01-26$49.33$50.75313,400——
2016-01-25$48.13$49.52401,700——
2016-01-22$48.86$50.27553,800——
2016-01-21$47.37$48.74499,100——
2016-01-20$47.71$49.09553,600——
2016-01-19$48.36$49.75521,700——
2016-01-15$48.16$49.55821,700——
2016-01-14$48.75$50.16420,800——
2016-01-13$48.77$50.18621,300——
2016-01-12$49.00$50.41622,700——
2016-01-11$48.69$50.09640,400——
2016-01-08$48.63$50.031,097,500——
2016-01-07$50.72$52.18606,000——
2016-01-06$52.58$54.10459,100——
2016-01-05$54.68$56.26295,900——
2016-01-04$54.91$56.49593,000——