NASDAQ:XRAY | Historical Stock Price | DENTSPLY SIRONA 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
1987-08-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.51$1.43$3.95$10.95$30.34$84.071987-08-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$34.99$39.05568,800——
2011-12-29$35.30$39.39514,400——
2011-12-28$34.85$38.89499,200——
2011-12-27$35.53$39.59719,200——
2011-12-23$35.63$39.70548,400——
2011-12-22$35.55$39.611,185,300——
2011-12-21$35.35$39.391,298,200——
2011-12-20$35.41$39.461,383,200——
2011-12-19$34.48$38.421,135,800——
2011-12-16$34.66$38.621,718,600——
2011-12-15$34.79$38.771,189,300——
2011-12-14$34.85$38.831,406,500——
2011-12-13$35.18$39.20938,800——
2011-12-12$35.69$39.77731,300——
2011-12-09$36.13$40.26881,700——
2011-12-08$35.31$39.341,158,900——
2011-12-07$36.08$40.201,288,900——
2011-12-06$36.05$40.17898,100——
2011-12-05$35.92$40.021,312,200——
2011-12-02$35.37$39.411,077,400——
2011-12-01$36.13$40.261,303,300——
2011-11-30$36.11$40.241,779,200——
2011-11-29$33.79$37.65899,100——
2011-11-28$33.82$37.68829,000——
2011-11-25$32.80$36.55443,600——
2011-11-23$32.86$36.611,152,800——
2011-11-22$33.29$37.091,460,300——
2011-11-21$33.93$37.811,677,300——
2011-11-18$33.59$37.431,901,800——
2011-11-17$34.38$38.311,602,300——
2011-11-16$35.29$39.321,006,600——
2011-11-15$36.09$40.211,117,600——
2011-11-14$35.87$39.971,150,000——
2011-11-11$36.22$40.36917,100——
2011-11-10$35.48$39.531,060,400——
2011-11-09$35.27$39.301,996,800——
2011-11-08$37.12$41.362,394,600——
2011-11-07$36.17$40.30995,700——
2011-11-04$35.79$39.88990,900——
2011-11-03$36.31$40.461,286,200——
2011-11-02$35.84$39.941,661,800——
2011-11-01$35.55$39.612,565,300——
2011-10-31$36.96$41.181,905,900——
2011-10-28$38.53$42.932,204,300——
2011-10-27$38.82$43.264,059,000——
2011-10-26$35.06$39.072,528,000——
2011-10-25$34.70$38.661,674,300——
2011-10-24$34.86$38.84997,500——
2011-10-21$34.11$38.011,942,700——
2011-10-20$33.51$37.341,950,900——
2011-10-19$33.05$36.831,192,800——
2011-10-18$32.76$36.501,731,900——
2011-10-17$32.09$35.761,333,700——
2011-10-14$33.17$36.96807,900——
2011-10-13$32.77$36.511,217,800——
2011-10-12$33.33$37.141,633,600——
2011-10-11$32.48$36.191,001,000——
2011-10-10$32.48$36.191,080,200——
2011-10-07$31.40$34.991,535,300——
2011-10-06$31.75$35.382,112,300——
2011-10-05$30.69$34.201,059,600——
2011-10-04$30.07$33.511,523,000——
2011-10-03$29.09$32.412,769,800——
2011-09-30$30.69$34.201,123,400——
2011-09-29$31.45$35.041,038,500——
2011-09-28$31.39$34.981,141,700——
2011-09-27$32.43$36.141,972,800——
2011-09-26$31.53$35.132,037,700——
2011-09-23$31.24$34.811,843,800——
2011-09-22$30.86$34.331,729,300——
2011-09-21$32.25$35.88853,400——
2011-09-20$33.62$37.40935,700——
2011-09-19$33.73$37.52974,200——
2011-09-16$34.52$38.401,542,600——
2011-09-15$34.26$38.111,712,800——
2011-09-14$33.98$37.801,560,700——
2011-09-13$33.26$37.001,556,800——
2011-09-12$32.38$36.021,857,000——
2011-09-09$32.48$36.132,003,000——
2011-09-08$34.27$38.12755,300——
2011-09-07$35.10$39.051,760,100——
2011-09-06$33.35$37.101,558,000——
2011-09-02$33.97$37.791,500,800——
2011-09-01$34.88$38.801,394,900——
2011-08-31$35.20$39.161,391,700——
2011-08-30$34.75$38.661,534,500——
2011-08-29$35.15$39.101,267,100——
2011-08-26$34.21$38.061,394,300——
2011-08-25$33.38$37.132,393,000——
2011-08-24$33.73$37.521,666,700——
2011-08-23$32.99$36.701,721,800——
2011-08-22$31.42$34.952,104,200——
2011-08-19$31.73$35.302,241,100——
2011-08-18$31.81$35.391,667,900——
2011-08-17$33.20$36.932,008,900——
2011-08-16$33.32$37.072,633,900——
2011-08-15$34.16$38.001,850,900——
2011-08-12$33.84$37.651,366,400——
2011-08-11$33.13$36.862,223,700——
2011-08-10$31.72$35.293,450,900——
2011-08-09$33.55$37.322,526,000——
2011-08-08$32.28$35.912,700,600——
2011-08-05$34.51$38.391,737,900——
2011-08-04$34.61$38.502,557,500——
2011-08-03$36.48$40.583,680,900——
2011-08-02$36.46$40.562,736,700——
2011-08-01$37.38$41.581,450,700——
2011-07-29$37.89$42.152,065,500——
2011-07-28$37.71$41.951,949,900——
2011-07-27$37.43$41.641,965,200——
2011-07-26$38.79$43.151,572,300——
2011-07-25$39.55$44.001,303,500——
2011-07-22$39.54$43.99565,200——
2011-07-21$39.56$44.011,890,700——
2011-07-20$39.02$43.41784,100——
2011-07-19$39.43$43.861,101,200——
2011-07-18$38.66$43.01871,800——
2011-07-15$39.26$43.67986,300——
2011-07-14$39.15$43.551,176,000——
2011-07-13$39.25$43.661,021,800——
2011-07-12$39.01$43.402,078,900——
2011-07-11$38.92$43.302,047,200——
2011-07-08$39.23$43.642,072,300——
2011-07-07$39.16$43.562,790,500——
2011-07-06$38.85$43.222,133,400——
2011-07-05$38.56$42.903,511,100——
2011-07-01$38.52$42.852,797,700——
2011-06-30$38.08$42.361,836,100——
2011-06-29$37.53$41.753,141,500——
2011-06-28$37.47$41.681,194,800——
2011-06-27$37.21$41.341,344,800——
2011-06-24$37.39$41.542,762,900——
2011-06-23$37.80$41.992,449,400——
2011-06-22$38.32$42.572,809,700——
2011-06-21$37.61$41.781,018,000——
2011-06-20$36.52$40.57363,200——
2011-06-17$36.29$40.32939,900——
2011-06-16$36.15$40.16757,900——
2011-06-15$36.11$40.121,049,900——
2011-06-14$36.91$41.01405,600——
2011-06-13$36.61$40.67881,100——
2011-06-10$36.74$40.82911,700——
2011-06-09$37.38$41.53632,300——
2011-06-08$37.02$41.13496,500——
2011-06-07$37.06$41.17609,900——
2011-06-06$37.17$41.29575,800——
2011-06-03$37.60$41.77712,900——
2011-06-02$38.37$42.63717,600——
2011-06-01$38.41$42.67825,300——
2011-05-31$39.24$43.591,185,300——
2011-05-27$39.14$43.48425,700——
2011-05-26$39.05$43.38788,400——
2011-05-25$38.57$42.85399,200——
2011-05-24$38.51$42.78492,800——
2011-05-23$38.68$42.97678,000——
2011-05-20$39.28$43.641,572,700——
2011-05-19$40.09$44.541,050,500——
2011-05-18$39.63$44.03618,100——
2011-05-17$39.19$43.54812,400——
2011-05-16$39.16$43.511,130,500——
2011-05-13$38.68$42.971,141,900——
2011-05-12$38.95$43.27622,000——
2011-05-11$38.61$42.89641,600——
2011-05-10$38.76$43.06412,400——
2011-05-09$38.61$42.89498,600——
2011-05-06$38.32$42.57859,900——
2011-05-05$38.05$42.271,200,000——
2011-05-04$37.62$41.79903,800——
2011-05-03$37.76$41.95703,200——
2011-05-02$38.01$42.23932,500——
2011-04-29$37.55$41.721,456,100——
2011-04-28$38.30$42.551,592,300——
2011-04-27$36.76$40.84830,200——
2011-04-26$36.40$40.44612,200——
2011-04-25$36.18$40.19686,600——
2011-04-21$36.04$40.04692,300——
2011-04-20$35.89$39.87811,300——
2011-04-19$35.10$38.99856,000——
2011-04-18$35.00$38.881,322,700——
2011-04-15$36.13$40.14852,400——
2011-04-14$35.94$39.93764,900——
2011-04-13$35.95$39.94814,100——
2011-04-12$36.12$40.13782,900——
2011-04-11$36.60$40.66524,600——
2011-04-08$36.49$40.54600,600——
2011-04-07$36.77$40.85677,000——
2011-04-06$36.98$41.08584,500——
2011-04-05$36.85$40.94639,700——
2011-04-04$37.07$41.18869,700——
2011-04-01$36.99$41.091,035,600——
2011-03-31$36.99$41.09892,300——
2011-03-30$36.48$40.53687,800——
2011-03-29$36.18$40.19465,200——
2011-03-28$35.77$39.68871,900——
2011-03-25$36.14$40.09570,200——
2011-03-24$36.13$40.08681,100——
2011-03-23$35.58$39.471,205,100——
2011-03-22$35.61$39.511,337,500——
2011-03-21$35.73$39.64748,800——
2011-03-18$35.21$39.061,290,700——
2011-03-17$34.99$38.82795,700——
2011-03-16$34.96$38.781,638,500——
2011-03-15$35.63$39.532,552,600——
2011-03-14$37.18$41.251,015,400——
2011-03-11$37.40$41.491,028,100——
2011-03-10$36.88$40.911,157,700——
2011-03-09$37.39$41.48947,100——
2011-03-08$37.89$42.041,189,400——
2011-03-07$37.94$42.092,175,200——
2011-03-04$37.71$41.84928,600——
2011-03-03$37.47$41.57622,600——
2011-03-02$36.66$40.67635,400——
2011-03-01$36.76$40.78942,400——
2011-02-28$37.37$41.46986,000——
2011-02-25$36.74$40.76505,900——
2011-02-24$36.07$40.02864,000——
2011-02-23$36.12$40.07962,100——
2011-02-22$36.28$40.25929,800——
2011-02-18$36.99$41.041,087,300——
2011-02-17$36.51$40.50455,400——
2011-02-16$36.58$40.58431,900——
2011-02-15$36.57$40.57643,800——
2011-02-14$36.42$40.40704,500——
2011-02-11$36.62$40.63576,200——
2011-02-10$36.36$40.34908,400——
2011-02-09$36.16$40.121,179,500——
2011-02-08$36.84$40.87790,100——
2011-02-07$36.65$40.66872,900——
2011-02-04$36.40$40.38620,000——
2011-02-03$36.29$40.26604,900——
2011-02-02$35.98$39.92715,400——
2011-02-01$36.36$40.34864,100——
2011-01-31$35.48$39.362,513,800——
2011-01-28$35.75$39.661,283,400——
2011-01-27$36.55$40.55835,300——
2011-01-26$35.96$39.89539,100——
2011-01-25$35.94$39.87990,500——
2011-01-24$35.90$39.83670,900——
2011-01-21$35.84$39.76897,700——
2011-01-20$35.95$39.88680,500——
2011-01-19$35.98$39.92697,000——
2011-01-18$36.71$40.73521,200——
2011-01-14$36.29$40.26356,600——
2011-01-13$36.30$40.27472,500——
2011-01-12$36.28$40.25975,900——
2011-01-11$35.32$39.18754,600——
2011-01-10$35.06$38.90653,500——
2011-01-07$34.70$38.50447,700——
2011-01-06$34.84$38.65500,700——
2011-01-05$35.04$38.87578,400——
2011-01-04$34.71$38.51690,800——
2011-01-03$35.10$38.941,132,900——