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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$63.15$68.91409,900——
2019-12-30$63.72$69.53427,100——
2019-12-27$64.46$70.33370,200——
2019-12-26$65.04$70.97529,300——
2019-12-24$64.23$70.08197,700——
2019-12-23$64.07$69.91665,300——
2019-12-20$63.30$69.07914,700——
2019-12-19$62.48$68.17711,100——
2019-12-18$62.58$68.28912,400——
2019-12-17$61.98$67.63506,100——
2019-12-16$60.60$66.12669,900——
2019-12-13$60.25$65.74286,800——
2019-12-12$60.47$65.98321,500——
2019-12-11$60.81$66.35318,100——
2019-12-10$59.53$64.96452,600——
2019-12-09$61.17$66.74512,400——
2019-12-06$60.46$65.97623,900——
2019-12-05$59.70$65.14337,000——
2019-12-04$60.20$65.69641,000——
2019-12-03$60.15$65.63889,300——
2019-12-02$62.82$68.55548,200——
2019-11-29$63.28$69.05468,600——
2019-11-27$63.05$68.80462,700——
2019-11-26$61.59$67.20560,200——
2019-11-25$61.83$67.46511,500——
2019-11-22$61.51$67.12438,100——
2019-11-21$61.50$67.10647,600——
2019-11-20$60.25$65.741,416,600——
2019-11-19$59.64$65.08535,300——
2019-11-18$59.74$65.18900,400——
2019-11-15$59.70$65.141,824,800——
2019-11-14$61.71$67.331,284,600——
2019-11-13$63.21$68.97820,200——
2019-11-12$62.62$68.33500,000——
2019-11-11$62.61$68.32666,100——
2019-11-08$61.76$67.391,218,500——
2019-11-07$62.58$68.281,185,600——
2019-11-06$61.14$66.472,674,100——
2019-11-05$57.19$62.171,349,600——
2019-11-04$57.26$62.251,548,200——
2019-11-01$57.98$63.031,501,000——
2019-10-31$58.55$63.65835,100——
2019-10-30$59.02$64.161,289,900——
2019-10-29$59.42$64.601,068,900——
2019-10-28$57.96$63.01825,500——
2019-10-25$57.42$62.42847,800——
2019-10-24$57.91$62.96757,000——
2019-10-23$57.06$62.03758,600——
2019-10-22$56.98$61.94882,600——
2019-10-21$56.53$61.45826,500——
2019-10-18$54.53$59.28831,400——
2019-10-17$55.38$60.20576,500——
2019-10-16$54.98$59.77984,900——
2019-10-15$53.08$57.70707,000——
2019-10-14$52.34$56.90519,400——
2019-10-11$53.22$57.86865,700——
2019-10-10$52.88$57.49705,100——
2019-10-09$52.52$57.10449,100——
2019-10-08$51.85$56.371,569,200——
2019-10-07$54.00$58.70830,900——
2019-10-04$53.19$57.82853,900——
2019-10-03$53.61$58.28827,500——
2019-10-02$52.39$56.95986,000——
2019-10-01$52.58$57.161,025,800——
2019-09-30$52.35$56.911,052,000——
2019-09-27$51.84$56.36714,300——
2019-09-26$51.16$55.62648,000——
2019-09-25$51.23$55.69684,900——
2019-09-24$50.47$54.87642,200——
2019-09-23$50.96$55.40635,700——
2019-09-20$52.05$56.58716,300——
2019-09-19$52.44$57.01583,800——
2019-09-18$51.96$56.49616,100——
2019-09-17$52.01$56.54716,200——
2019-09-16$52.72$57.31646,300——
2019-09-13$52.24$56.79904,900——
2019-09-12$52.04$56.571,690,000——
2019-09-11$53.43$58.081,074,800——
2019-09-10$51.69$56.19836,500——
2019-09-09$50.84$55.27993,400——
2019-09-06$49.63$53.95718,300——
2019-09-05$49.44$53.751,126,300——
2019-09-04$48.15$52.341,330,000——
2019-09-03$46.59$50.651,750,600——
2019-08-30$49.76$54.10850,700——
2019-08-29$50.49$54.891,053,900——
2019-08-28$50.40$54.793,924,400——
2019-08-27$48.00$52.183,484,100——
2019-08-26$43.82$47.64683,100——
2019-08-23$43.06$46.81974,900——
2019-08-22$44.84$48.751,573,300——
2019-08-21$43.84$47.66895,500——
2019-08-20$43.02$46.77890,700——
2019-08-19$43.14$46.90723,500——
2019-08-16$42.79$46.52834,600——
2019-08-15$43.04$46.791,300,400——
2019-08-14$45.50$49.46925,800——
2019-08-13$45.20$49.14760,900——
2019-08-12$44.94$48.861,093,100——
2019-08-09$46.02$50.03678,100——
2019-08-08$46.22$50.001,773,500——
2019-08-07$44.30$47.921,962,800——
2019-08-06$43.25$46.791,323,700——
2019-08-05$42.74$46.241,135,900——
2019-08-02$43.89$47.481,177,500——
2019-08-01$43.98$47.581,056,000——
2019-07-31$44.42$48.05603,300——
2019-07-30$44.27$47.89714,100——
2019-07-29$45.28$48.99739,300——
2019-07-26$46.83$50.66622,400——
2019-07-25$46.18$49.96874,200——
2019-07-24$44.97$48.65951,200——
2019-07-23$45.30$49.01683,900——
2019-07-22$45.43$49.15803,100——
2019-07-19$45.41$49.13745,100——
2019-07-18$45.64$49.37582,600——
2019-07-17$45.21$48.91734,200——
2019-07-16$44.46$48.101,398,000——
2019-07-15$46.03$49.80540,400——
2019-07-12$45.92$49.68864,000——
2019-07-11$45.67$49.41472,700——
2019-07-10$45.97$49.73591,700——
2019-07-09$45.95$49.71573,400——
2019-07-08$46.08$49.85499,200——
2019-07-05$46.38$50.18586,700——
2019-07-03$45.35$49.06404,100——
2019-07-02$44.63$48.28488,200——
2019-07-01$44.98$48.66726,900——
2019-06-28$44.72$48.381,048,200——
2019-06-27$43.38$46.93744,000——
2019-06-26$42.43$45.901,385,400——
2019-06-25$42.80$46.301,377,800——
2019-06-24$44.10$47.711,289,000——
2019-06-21$44.37$48.001,698,100——
2019-06-20$47.16$51.021,077,400——
2019-06-19$49.14$53.16488,300——
2019-06-18$49.00$53.01448,900——
2019-06-17$50.74$54.89296,400——
2019-06-14$50.74$54.89582,600——
2019-06-13$50.50$54.63519,000——
2019-06-12$49.35$53.39215,000——
2019-06-11$49.41$53.45492,200——
2019-06-10$49.20$53.23565,600——
2019-06-07$50.58$54.72448,300——
2019-06-06$50.59$54.73679,100——
2019-06-05$49.28$53.31653,700——
2019-06-04$48.39$52.35918,500——
2019-06-03$48.67$52.65746,500——
2019-05-31$48.47$52.44923,900——
2019-05-30$47.69$51.591,060,900——
2019-05-29$46.50$50.30767,800——
2019-05-28$47.14$51.00819,100——
2019-05-24$46.71$50.53855,800——
2019-05-23$46.78$50.61898,000——
2019-05-22$47.15$51.01791,600——
2019-05-21$47.42$51.301,564,300——
2019-05-20$47.35$51.22833,300——
2019-05-17$47.82$51.73753,600——
2019-05-16$48.17$52.111,319,100——
2019-05-15$50.15$54.25793,100——
2019-05-14$50.67$54.82417,600——
2019-05-13$50.88$55.04560,100——
2019-05-10$52.47$56.76607,600——
2019-05-09$53.21$57.321,031,900——
2019-05-08$52.26$56.302,454,400——
2019-05-07$51.41$55.381,834,100——
2019-05-06$53.48$57.611,058,300——
2019-05-03$53.06$57.16449,500——
2019-05-02$52.25$56.29524,100——
2019-05-01$51.48$55.46456,200——
2019-04-30$51.16$55.11511,300——
2019-04-29$51.87$55.88541,100——
2019-04-26$51.39$55.36599,900——
2019-04-25$50.75$54.67481,100——
2019-04-24$50.52$54.421,056,600——
2019-04-23$48.90$52.68734,000——
2019-04-22$49.24$53.04520,200——
2019-04-18$49.26$53.07605,000——
2019-04-17$47.95$51.65705,800——
2019-04-16$48.72$52.48827,700——
2019-04-15$49.74$53.58489,000——
2019-04-12$50.19$54.07624,500——
2019-04-11$50.71$54.63528,900——
2019-04-10$50.43$54.33459,500——
2019-04-09$50.52$54.42847,800——
2019-04-08$49.84$53.69716,900——
2019-04-05$51.93$55.94575,700——
2019-04-04$51.25$55.21885,000——
2019-04-03$51.05$54.99563,500——
2019-04-02$51.77$55.77778,200——
2019-04-01$51.90$55.91904,500——
2019-03-29$52.95$57.041,136,800——
2019-03-28$51.96$55.971,363,800——
2019-03-27$50.48$54.381,101,100——
2019-03-26$49.23$53.03904,000——
2019-03-25$48.76$52.531,207,600——
2019-03-22$49.80$53.653,488,200——
2019-03-21$46.89$50.51546,800——
2019-03-20$47.13$50.77449,400——
2019-03-19$46.98$50.61733,900——
2019-03-18$47.34$51.00592,500——
2019-03-15$47.20$50.851,636,000——
2019-03-14$46.23$49.80637,400——
2019-03-13$46.37$49.951,511,300——
2019-03-12$45.41$48.92749,300——
2019-03-11$44.70$48.15488,300——
2019-03-08$44.71$48.16496,300——
2019-03-07$44.52$47.96646,900——
2019-03-06$44.83$48.29916,800——
2019-03-05$45.56$49.081,760,500——
2019-03-04$43.39$46.74931,900——
2019-03-01$43.32$46.671,664,800——
2019-02-28$43.71$47.09982,000——
2019-02-27$42.76$46.062,893,200——
2019-02-26$41.79$45.021,513,800——
2019-02-25$41.87$45.10843,200——
2019-02-22$41.92$45.161,021,600——
2019-02-21$41.07$44.242,413,700——
2019-02-20$43.49$46.85604,700——
2019-02-19$43.31$46.661,387,800——
2019-02-15$45.26$48.761,076,300——
2019-02-14$43.51$46.87399,600——
2019-02-13$43.24$46.58850,400——
2019-02-12$43.75$47.13747,800——
2019-02-11$43.80$47.18846,800——
2019-02-08$42.98$46.301,033,600——
2019-02-07$43.69$46.82864,800——
2019-02-06$42.93$46.011,360,200——
2019-02-05$43.75$46.893,401,700——
2019-02-04$41.97$44.987,884,600——
2019-02-01$38.51$41.276,877,900——
2019-01-31$42.29$45.32621,100——
2019-01-30$42.14$45.16714,200——
2019-01-29$42.33$45.37498,300——
2019-01-28$42.64$45.70695,000——
2019-01-25$42.18$45.201,361,800——
2019-01-24$45.70$48.98750,400——
2019-01-23$44.82$48.032,371,800——
2019-01-22$41.63$44.62448,200——
2019-01-18$42.86$45.93571,800——
2019-01-17$42.95$46.03623,900——
2019-01-16$42.20$45.23420,200——
2019-01-15$42.49$45.54441,400——
2019-01-14$42.42$45.46534,500——
2019-01-11$42.56$45.61420,000——
2019-01-10$42.48$45.53371,700——
2019-01-09$42.63$45.69550,600——
2019-01-08$43.72$46.85541,200——
2019-01-07$42.73$45.79553,500——
2019-01-04$41.74$44.73490,100——
2019-01-03$40.30$43.19359,100——
2019-01-02$40.13$43.01370,200——