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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$133.47$148.75257,500——
2021-12-30$134.69$150.11238,100——
2021-12-29$137.93$153.72233,400——
2021-12-28$134.06$149.41169,100——
2021-12-27$134.63$150.04350,400——
2021-12-23$132.60$147.78283,900——
2021-12-22$131.12$146.13235,300——
2021-12-21$130.46$145.39315,100——
2021-12-20$131.33$146.36391,700——
2021-12-17$131.10$146.11508,800——
2021-12-16$129.03$143.80247,000——
2021-12-15$131.58$146.64305,300——
2021-12-14$128.14$142.81417,600——
2021-12-13$128.23$142.91275,400——
2021-12-10$128.34$143.03189,900——
2021-12-09$130.70$145.66276,600——
2021-12-08$133.02$148.25287,400——
2021-12-07$130.84$145.82319,100——
2021-12-06$128.26$142.94353,500——
2021-12-03$124.29$138.52371,000——
2021-12-02$125.07$139.39449,100——
2021-12-01$120.12$133.87354,800——
2021-11-30$121.92$135.88860,800——
2021-11-29$126.21$140.66418,800——
2021-11-26$128.84$143.59393,800——
2021-11-24$133.84$149.16328,200——
2021-11-23$130.52$145.46372,400——
2021-11-22$130.50$145.44342,800——
2021-11-19$133.06$148.29290,500——
2021-11-18$131.78$146.86229,800——
2021-11-17$129.64$144.48318,200——
2021-11-16$129.31$144.11303,000——
2021-11-15$130.80$145.77423,800——
2021-11-12$130.13$145.03377,100——
2021-11-11$129.96$144.84286,500——
2021-11-10$128.49$143.20313,900——
2021-11-09$131.97$147.08357,500——
2021-11-08$130.13$145.03429,400——
2021-11-05$132.29$147.04874,800——
2021-11-04$140.01$155.621,231,000——
2021-11-03$123.27$137.02822,300——
2021-11-02$124.40$138.27288,400——
2021-11-01$125.76$139.78293,600——
2021-10-29$124.08$137.92338,500——
2021-10-28$121.69$135.26348,200——
2021-10-27$119.68$133.03289,600——
2021-10-26$118.66$131.89318,300——
2021-10-25$121.04$134.54384,100——
2021-10-22$121.28$134.80340,600——
2021-10-21$121.07$134.57221,500——
2021-10-20$120.93$134.42236,300——
2021-10-19$122.53$136.19237,900——
2021-10-18$124.06$137.89276,800——
2021-10-15$122.39$136.04275,000——
2021-10-14$125.38$139.36458,300——
2021-10-13$125.60$139.61244,800——
2021-10-12$126.36$140.45269,000——
2021-10-11$124.10$137.94172,200——
2021-10-08$124.55$138.44166,400——
2021-10-07$127.41$141.62220,200——
2021-10-06$127.68$141.92280,500——
2021-10-05$125.19$139.15238,500——
2021-10-04$126.45$140.55183,800——
2021-10-01$127.97$142.24283,000——
2021-09-30$126.99$141.15294,800——
2021-09-29$128.30$142.61459,900——
2021-09-28$125.19$139.15247,500——
2021-09-27$128.67$143.02277,900——
2021-09-24$129.72$144.19221,000——
2021-09-23$129.11$143.51288,400——
2021-09-22$128.61$142.95250,300——
2021-09-21$129.46$143.90288,200——
2021-09-20$128.55$142.89292,200——
2021-09-17$129.12$143.52624,900——
2021-09-16$130.45$145.00258,400——
2021-09-15$130.22$144.74412,300——
2021-09-14$127.81$142.06215,300——
2021-09-13$128.66$143.01187,500——
2021-09-10$129.40$143.83200,600——
2021-09-09$128.73$143.09258,500——
2021-09-08$128.20$142.50271,400——
2021-09-07$130.30$144.83305,700——
2021-09-03$130.45$145.00248,100——
2021-09-02$129.98$144.47390,000——
2021-09-01$129.71$144.17589,400——
2021-08-31$127.53$141.75302,500——
2021-08-30$125.57$139.57238,700——
2021-08-27$125.02$138.96318,400——
2021-08-26$124.66$138.56235,700——
2021-08-25$123.44$137.21216,800——
2021-08-24$123.53$137.31375,000——
2021-08-23$123.06$136.78468,000——
2021-08-20$122.75$136.44565,700——
2021-08-19$127.50$141.72285,700——
2021-08-18$127.32$141.52297,400——
2021-08-17$127.90$142.16335,600——
2021-08-16$127.09$141.26371,100——
2021-08-13$127.61$141.84511,500——
2021-08-12$125.66$139.28587,800——
2021-08-11$121.76$134.96348,800——
2021-08-10$120.16$133.19607,000——
2021-08-09$118.01$130.80353,800——
2021-08-06$119.87$132.87605,000——
2021-08-05$119.77$132.76903,400——
2021-08-04$115.15$127.63374,000——
2021-08-03$115.75$128.30334,900——
2021-08-02$113.95$126.30492,200——
2021-07-30$114.12$126.49211,700——
2021-07-29$115.17$127.66244,600——
2021-07-28$115.14$127.62368,800——
2021-07-27$115.89$128.45218,400——
2021-07-26$115.73$128.28357,400——
2021-07-23$117.97$130.76331,800——
2021-07-22$119.27$132.20675,400——
2021-07-21$111.66$123.77328,700——
2021-07-20$111.27$123.33365,800——
2021-07-19$109.72$121.62352,600——
2021-07-16$108.40$120.15222,900——
2021-07-15$109.61$121.49259,600——
2021-07-14$110.80$122.81251,100——
2021-07-13$110.78$122.79275,600——
2021-07-12$110.10$122.04378,000——
2021-07-09$111.00$123.03464,200——
2021-07-08$106.62$118.18532,300——
2021-07-07$105.02$116.41470,500——
2021-07-06$104.97$116.35204,900——
2021-07-02$105.28$116.69178,500——
2021-07-01$103.98$115.25251,700——
2021-06-30$104.44$115.76279,400——
2021-06-29$104.70$116.05164,000——
2021-06-28$104.45$115.77249,800——
2021-06-25$103.08$114.26496,700——
2021-06-24$104.58$115.92202,400——
2021-06-23$104.89$116.26293,200——
2021-06-22$104.83$116.20285,900——
2021-06-21$105.26$116.67546,500——
2021-06-18$103.84$115.10555,400——
2021-06-17$103.53$114.75432,300——
2021-06-16$101.52$112.53321,600——
2021-06-15$101.07$112.03214,100——
2021-06-14$101.83$112.87208,800——
2021-06-11$102.58$113.70190,900——
2021-06-10$101.27$112.25422,000——
2021-06-09$101.58$112.59558,300——
2021-06-08$100.74$111.66690,300——
2021-06-07$96.37$106.82264,300——
2021-06-04$94.75$105.02155,000——
2021-06-03$94.56$104.81359,600——
2021-06-02$94.62$104.88411,100——
2021-06-01$95.39$105.73429,900——
2021-05-28$93.95$104.14179,900——
2021-05-27$93.71$103.87330,900——
2021-05-26$93.30$103.42324,800——
2021-05-25$93.08$103.17355,700——
2021-05-24$94.36$104.59378,700——
2021-05-21$92.19$102.19297,100——
2021-05-20$93.30$103.42226,300——
2021-05-19$94.03$104.22384,400——
2021-05-18$96.28$106.72274,400——
2021-05-17$96.20$106.63292,200——
2021-05-14$96.65$107.13419,900——
2021-05-13$96.54$107.01512,800——
2021-05-12$95.36$105.70497,700——
2021-05-11$97.01$107.53357,400——
2021-05-10$95.39$105.73535,800——
2021-05-07$99.35$109.87601,900——
2021-05-06$100.89$111.581,268,200——
2021-05-05$94.00$103.96769,900——
2021-05-04$96.64$106.88324,100——
2021-05-03$97.99$108.37384,700——
2021-04-30$96.72$106.96309,400——
2021-04-29$97.70$108.05307,100——
2021-04-28$96.00$106.17363,600——
2021-04-27$95.78$105.92271,700——
2021-04-26$94.82$104.86256,300——
2021-04-23$94.84$104.88299,600——
2021-04-22$93.40$103.29189,400——
2021-04-21$93.48$103.38252,200——
2021-04-20$93.40$103.29192,000——
2021-04-19$94.34$104.33274,300——
2021-04-16$93.60$103.51271,900——
2021-04-15$92.72$102.54363,800——
2021-04-14$93.73$103.66245,900——
2021-04-13$95.60$105.72417,700——
2021-04-12$93.82$103.76475,700——
2021-04-09$95.70$105.84323,600——
2021-04-08$92.88$102.72489,000——
2021-04-07$93.58$103.49572,400——
2021-04-06$91.21$100.87556,800——
2021-04-05$89.47$98.95394,700——
2021-04-01$88.48$97.85582,900——
2021-03-31$88.64$98.03604,400——
2021-03-30$86.71$95.89351,500——
2021-03-29$86.61$95.78441,900——
2021-03-26$88.42$97.78372,200——
2021-03-25$87.40$96.66539,800——
2021-03-24$85.99$95.10464,600——
2021-03-23$89.04$98.47542,000——
2021-03-22$88.55$97.93387,300——
2021-03-19$87.08$96.30672,100——
2021-03-18$86.55$95.72372,400——
2021-03-17$89.27$98.72340,900——
2021-03-16$88.07$97.40357,300——
2021-03-15$87.14$96.37393,400——
2021-03-12$87.16$96.39415,900——
2021-03-11$87.61$96.89469,900——
2021-03-10$84.33$93.26350,700——
2021-03-09$83.43$92.27718,200——
2021-03-08$79.36$87.76629,000——
2021-03-05$82.67$91.43616,500——
2021-03-04$82.66$91.41566,000——
2021-03-03$85.84$94.93868,300——
2021-03-02$90.24$99.80641,000——
2021-03-01$93.79$103.72924,600——
2021-02-26$90.19$99.74839,500——
2021-02-25$90.75$100.362,685,800——
2021-02-24$102.64$113.51416,500——
2021-02-23$101.90$112.69479,300——
2021-02-22$103.66$114.64572,100——
2021-02-19$103.68$114.66270,700——
2021-02-18$101.66$112.43512,900——
2021-02-17$100.40$111.03362,600——
2021-02-16$102.54$113.40522,000——
2021-02-12$109.14$120.70263,100——
2021-02-11$109.13$120.69427,500——
2021-02-10$108.33$119.80456,400——
2021-02-09$104.67$115.76320,300——
2021-02-08$100.26$110.88609,600——
2021-02-05$101.80$112.58431,700——
2021-02-04$100.50$110.90392,700——
2021-02-03$99.86$110.19485,900——
2021-02-02$101.39$111.88340,600——
2021-02-01$101.64$112.15418,600——
2021-01-29$102.28$112.86496,400——
2021-01-28$104.59$115.41787,200——
2021-01-27$107.23$118.321,385,100——
2021-01-26$102.04$112.59474,500——
2021-01-25$97.44$107.52368,600——
2021-01-22$98.82$109.04391,400——
2021-01-21$96.22$106.17271,900——
2021-01-20$98.08$108.22389,700——
2021-01-19$97.36$107.43439,100——
2021-01-15$95.20$105.05344,900——
2021-01-14$93.85$103.56364,300——
2021-01-13$93.76$103.46278,000——
2021-01-12$94.14$103.88355,300——
2021-01-11$93.33$102.98309,100——
2021-01-08$93.47$103.14409,800——
2021-01-07$93.72$103.41426,900——
2021-01-06$93.40$103.06757,200——
2021-01-05$90.18$99.51723,800——
2021-01-04$85.34$94.17589,200——