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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$84.85$93.63305,900——
2020-12-30$84.52$93.26234,700——
2020-12-29$85.52$94.37361,000——
2020-12-28$89.20$98.43342,100——
2020-12-24$87.54$96.59145,500——
2020-12-23$87.26$96.29267,600——
2020-12-22$86.55$95.50344,900——
2020-12-21$87.15$96.16586,000——
2020-12-18$90.47$99.83997,400——
2020-12-17$89.45$98.70886,400——
2020-12-16$87.32$96.35505,100——
2020-12-15$87.34$96.37560,700——
2020-12-14$85.64$94.50336,000——
2020-12-11$84.83$93.60245,300——
2020-12-10$84.23$92.94304,600——
2020-12-09$84.35$93.07669,700——
2020-12-08$85.45$94.29556,600——
2020-12-07$82.06$90.55459,200——
2020-12-04$80.86$89.22283,400——
2020-12-03$81.03$89.41387,100——
2020-12-02$80.47$88.79360,500——
2020-12-01$81.28$89.69613,900——
2020-11-30$80.36$88.67420,600——
2020-11-27$81.55$89.99208,300——
2020-11-25$80.21$88.51548,400——
2020-11-24$83.32$91.94677,700——
2020-11-23$81.24$89.64796,800——
2020-11-20$79.19$87.38486,300——
2020-11-19$79.17$87.36442,600——
2020-11-18$77.33$85.33572,200——
2020-11-17$78.39$86.50628,100——
2020-11-16$79.32$87.52670,800——
2020-11-13$80.98$89.36479,200——
2020-11-12$82.71$91.27478,800——
2020-11-11$83.57$92.21648,600——
2020-11-10$79.67$87.91778,700——
2020-11-09$77.24$85.231,225,700——
2020-11-06$83.52$91.91808,500——
2020-11-05$82.28$90.551,359,800——
2020-11-04$76.11$83.76681,100——
2020-11-03$74.66$82.16690,800——
2020-11-02$75.51$83.10734,700——
2020-10-30$76.60$84.30792,200——
2020-10-29$76.42$84.10655,000——
2020-10-28$79.84$87.86816,800——
2020-10-27$78.56$86.45434,100——
2020-10-26$77.85$85.67665,500——
2020-10-23$76.74$84.45653,200——
2020-10-22$77.58$85.37541,700——
2020-10-21$77.56$85.35494,500——
2020-10-20$77.37$85.14816,700——
2020-10-19$77.33$85.10848,400——
2020-10-16$81.50$89.69810,700——
2020-10-15$82.65$90.95460,500——
2020-10-14$82.48$90.77464,900——
2020-10-13$82.70$91.01758,800——
2020-10-12$80.14$88.19601,600——
2020-10-09$79.89$87.92642,500——
2020-10-08$80.85$88.971,132,900——
2020-10-07$82.15$90.40659,200——
2020-10-06$82.36$90.63461,000——
2020-10-05$83.14$91.49515,000——
2020-10-02$83.27$91.64545,600——
2020-10-01$83.33$91.70763,300——
2020-09-30$82.28$90.55923,400——
2020-09-29$85.77$94.39639,300——
2020-09-28$83.42$91.80432,800——
2020-09-25$81.64$89.84724,400——
2020-09-24$82.37$90.65758,000——
2020-09-23$85.82$94.44712,400——
2020-09-22$87.09$95.84850,400——
2020-09-21$84.47$92.96798,000——
2020-09-18$82.35$90.622,412,000——
2020-09-17$83.26$91.62717,700——
2020-09-16$84.57$93.07869,000——
2020-09-15$86.15$94.80849,000——
2020-09-14$88.33$97.20704,000——
2020-09-11$91.37$100.55641,000——
2020-09-10$90.36$99.44704,300——
2020-09-09$88.65$97.56687,800——
2020-09-08$86.52$95.211,112,500——
2020-09-04$90.40$99.481,138,000——
2020-09-03$91.89$101.12934,200——
2020-09-02$95.04$104.59791,800——
2020-09-01$101.61$111.82510,900——
2020-08-31$98.29$108.16390,800——
2020-08-28$98.62$108.53409,300——
2020-08-27$97.64$107.45477,700——
2020-08-26$97.49$107.28434,600——
2020-08-25$98.69$108.60501,100——
2020-08-24$99.38$109.36405,700——
2020-08-21$99.57$109.57404,300——
2020-08-20$101.73$111.95489,000——
2020-08-19$99.59$109.59423,600——
2020-08-18$98.45$108.34358,000——
2020-08-17$97.03$106.78279,800——
2020-08-14$96.15$105.81350,300——
2020-08-13$97.61$107.42495,700——
2020-08-12$95.17$104.73486,300——
2020-08-11$93.65$103.06757,400——
2020-08-10$94.20$103.66632,300——
2020-08-07$98.11$107.72669,600——
2020-08-06$97.53$107.081,273,500——
2020-08-05$99.14$108.85941,100——
2020-08-04$97.71$107.28764,100——
2020-08-03$95.91$105.30581,500——
2020-07-31$94.67$103.94450,500——
2020-07-30$93.25$102.38384,400——
2020-07-29$93.41$102.56442,400——
2020-07-28$91.13$100.06390,500——
2020-07-27$94.35$103.59575,000——
2020-07-24$93.05$102.16456,800——
2020-07-23$92.98$102.09513,300——
2020-07-22$94.50$103.76387,600——
2020-07-21$93.82$103.01290,600——
2020-07-20$94.22$103.45318,500——
2020-07-17$91.73$100.71394,100——
2020-07-16$92.92$102.02354,100——
2020-07-15$93.06$102.17518,000——
2020-07-14$90.98$99.89523,500——
2020-07-13$87.89$96.50754,700——
2020-07-10$88.80$97.50550,600——
2020-07-09$88.67$97.35750,400——
2020-07-08$88.26$96.901,525,500——
2020-07-07$83.88$92.09783,900——
2020-07-06$83.19$91.34590,000——
2020-07-02$83.66$91.85596,800——
2020-07-01$82.71$90.81683,100——
2020-06-30$79.41$87.19845,200——
2020-06-29$78.38$86.06646,100——
2020-06-26$79.02$86.762,325,500——
2020-06-25$83.25$91.40603,900——
2020-06-24$81.67$89.67654,000——
2020-06-23$83.06$91.19729,500——
2020-06-22$83.95$92.17632,100——
2020-06-19$83.10$91.24737,500——
2020-06-18$82.50$90.58542,200——
2020-06-17$82.88$91.00707,100——
2020-06-16$80.12$87.97561,700——
2020-06-15$78.53$86.22485,200——
2020-06-12$79.04$86.78699,700——
2020-06-11$78.63$86.33745,200——
2020-06-10$81.08$89.02779,500——
2020-06-09$80.37$88.24878,200——
2020-06-08$77.19$84.75993,500——
2020-06-05$79.06$86.801,160,000——
2020-06-04$80.38$88.25600,000——
2020-06-03$80.57$88.46748,700——
2020-06-02$81.49$89.471,038,400——
2020-06-01$79.64$87.44780,300——
2020-05-29$77.89$85.52878,300——
2020-05-28$75.93$83.37738,900——
2020-05-27$78.76$86.471,876,400——
2020-05-26$74.19$81.46987,200——
2020-05-22$77.70$85.31428,600——
2020-05-21$78.65$86.35648,400——
2020-05-20$79.61$87.41669,000——
2020-05-19$78.59$86.29676,800——
2020-05-18$78.11$85.76812,200——
2020-05-15$81.90$89.92437,300——
2020-05-14$80.26$88.12610,200——
2020-05-13$81.05$88.99624,900——
2020-05-12$79.81$87.63846,700——
2020-05-11$83.10$91.241,160,700——
2020-05-08$81.20$89.151,037,000——
2020-05-07$80.81$88.481,441,800——
2020-05-06$76.90$84.202,066,000——
2020-05-05$76.16$83.391,228,000——
2020-05-04$72.74$79.64852,000——
2020-05-01$71.57$78.36610,300——
2020-04-30$71.92$78.74979,400——
2020-04-29$72.24$79.09764,000——
2020-04-28$71.87$78.69811,600——
2020-04-27$70.73$77.44767,600——
2020-04-24$72.00$78.831,348,500——
2020-04-23$67.16$73.53896,200——
2020-04-22$69.79$76.411,185,800——
2020-04-21$69.51$76.11952,200——
2020-04-20$67.49$73.89851,100——
2020-04-17$65.13$71.31821,000——
2020-04-16$66.54$72.85614,200——
2020-04-15$63.60$69.63557,600——
2020-04-14$64.74$70.88777,500——
2020-04-13$61.59$67.43803,100——
2020-04-09$59.00$64.60696,200——
2020-04-08$59.32$64.95888,200——
2020-04-07$56.38$61.73723,400——
2020-04-06$56.83$62.22685,900——
2020-04-03$52.58$57.57636,000——
2020-04-02$53.92$59.04916,600——
2020-04-01$55.73$61.021,413,200——
2020-03-31$53.37$58.431,460,900——
2020-03-30$49.59$54.30645,000——
2020-03-27$50.59$55.39707,900——
2020-03-26$52.33$57.30905,200——
2020-03-25$53.29$58.351,385,900——
2020-03-24$51.89$56.811,347,100——
2020-03-23$54.00$59.121,732,100——
2020-03-20$51.00$55.842,286,100——
2020-03-19$49.33$54.013,014,100——
2020-03-18$35.55$38.921,537,800——
2020-03-17$38.72$42.391,684,300——
2020-03-16$38.88$42.571,560,800——
2020-03-13$49.66$54.371,065,200——
2020-03-12$47.82$52.361,556,400——
2020-03-11$55.92$61.23929,200——
2020-03-10$57.25$62.681,032,900——
2020-03-09$54.18$59.321,544,900——
2020-03-06$57.74$63.22744,900——
2020-03-05$56.56$61.93913,000——
2020-03-04$58.86$64.44614,000——
2020-03-03$58.50$64.051,306,800——
2020-03-02$57.39$62.841,247,600——
2020-02-28$57.61$63.081,401,500——
2020-02-27$58.18$63.701,643,600——
2020-02-26$61.51$67.352,958,000——
2020-02-25$67.35$73.741,145,100——
2020-02-24$68.50$75.00806,700——
2020-02-21$69.12$75.68617,800——
2020-02-20$69.32$75.901,032,600——
2020-02-19$67.40$73.79598,600——
2020-02-18$66.49$72.80476,800——
2020-02-14$65.88$72.13438,400——
2020-02-13$66.33$72.62617,000——
2020-02-12$65.49$71.70659,200——
2020-02-11$64.81$70.96438,800——
2020-02-10$64.79$70.94731,100——
2020-02-07$64.64$70.77423,300——
2020-02-06$65.75$71.74478,400——
2020-02-05$64.55$70.43513,200——
2020-02-04$64.74$70.64487,800——
2020-02-03$64.22$70.07597,000——
2020-01-31$64.78$70.68558,100——
2020-01-30$65.44$71.40451,000——
2020-01-29$66.01$72.03488,400——
2020-01-28$66.05$72.07405,800——
2020-01-27$64.94$70.86588,500——
2020-01-24$66.53$72.59454,800——
2020-01-23$66.92$73.02771,500——
2020-01-22$66.14$72.171,117,300——
2020-01-21$64.50$70.38585,500——
2020-01-17$65.06$70.99465,000——
2020-01-16$65.24$71.19622,500——
2020-01-15$64.01$69.84523,200——
2020-01-14$62.93$68.67504,100——
2020-01-13$63.98$69.81544,400——
2020-01-10$64.83$70.74551,500——
2020-01-09$65.28$71.23443,700——
2020-01-08$64.56$70.44556,500——
2020-01-07$63.66$69.46682,200——
2020-01-06$64.55$70.431,023,800——
2020-01-03$63.23$68.99885,600——
2020-01-02$62.80$68.52806,100——