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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.61$44.46794,600——
2012-12-28$39.01$43.78702,200——
2012-12-27$39.38$44.20526,800——
2012-12-26$39.55$44.39499,600——
2012-12-24$40.09$44.93199,100——
2012-12-21$40.35$45.231,464,700——
2012-12-20$40.40$45.28735,900——
2012-12-19$40.38$45.26762,500——
2012-12-18$40.50$45.39812,900——
2012-12-17$40.36$45.24762,200——
2012-12-14$39.71$44.51611,600——
2012-12-13$39.62$44.41393,200——
2012-12-12$40.02$44.86411,400——
2012-12-11$40.16$45.011,033,300——
2012-12-10$39.60$44.39374,100——
2012-12-07$39.28$44.03338,600——
2012-12-06$39.18$43.91671,400——
2012-12-05$39.28$44.03487,600——
2012-12-04$39.15$43.88807,000——
2012-12-03$39.53$44.31817,200——
2012-11-30$39.70$44.50718,700——
2012-11-29$39.65$44.44433,800——
2012-11-28$39.43$44.19767,200——
2012-11-27$38.87$43.57511,200——
2012-11-26$39.22$43.96326,100——
2012-11-23$39.30$44.05191,300——
2012-11-21$38.80$43.49420,000——
2012-11-20$38.73$43.41821,700——
2012-11-19$38.93$43.63648,100——
2012-11-16$38.45$43.10576,600——
2012-11-15$38.32$42.95602,400——
2012-11-14$37.97$42.56595,000——
2012-11-13$38.14$42.75543,800——
2012-11-12$38.46$43.11465,600——
2012-11-09$38.68$43.351,122,900——
2012-11-08$38.00$42.59733,900——
2012-11-07$38.63$43.30719,500——
2012-11-06$39.66$44.451,011,200——
2012-11-05$38.84$43.53797,100——
2012-11-02$38.03$42.63878,300——
2012-11-01$38.35$42.981,023,000——
2012-10-31$36.84$41.29891,200——
2012-10-26$37.16$41.65817,800——
2012-10-25$37.33$41.841,713,400——
2012-10-24$36.71$41.151,352,000——
2012-10-23$36.17$40.54975,000——
2012-10-22$36.42$40.821,459,000——
2012-10-19$36.91$41.371,387,800——
2012-10-18$37.75$42.312,092,200——
2012-10-17$38.13$42.74914,300——
2012-10-16$37.60$42.14585,900——
2012-10-15$37.46$41.99625,600——
2012-10-12$37.01$41.48651,800——
2012-10-11$37.22$41.72886,100——
2012-10-10$36.65$41.08572,600——
2012-10-09$36.83$41.28836,600——
2012-10-08$38.08$42.68458,400——
2012-10-05$38.05$42.65829,500——
2012-10-04$38.31$42.94830,600——
2012-10-03$38.23$42.85484,700——
2012-10-02$38.06$42.66560,700——
2012-10-01$38.07$42.671,142,500——
2012-09-28$38.14$42.751,159,700——
2012-09-27$38.16$42.77914,700——
2012-09-26$37.61$42.15973,300——
2012-09-25$37.77$42.27969,600——
2012-09-24$37.54$42.01843,000——
2012-09-21$37.19$41.621,355,200——
2012-09-20$36.75$41.13742,400——
2012-09-19$37.06$41.48584,900——
2012-09-18$37.31$41.76620,100——
2012-09-17$37.37$41.82673,600——
2012-09-14$37.66$42.15753,700——
2012-09-13$37.58$42.06940,400——
2012-09-12$37.46$41.93793,200——
2012-09-11$37.57$42.051,720,200——
2012-09-10$37.19$41.62656,000——
2012-09-07$37.34$41.791,170,000——
2012-09-06$36.86$41.251,001,400——
2012-09-05$36.20$40.52798,200——
2012-09-04$36.34$40.67896,800——
2012-08-31$36.27$40.59747,200——
2012-08-30$36.16$40.47640,700——
2012-08-29$36.47$40.82629,200——
2012-08-28$36.37$40.71597,000——
2012-08-27$36.59$40.95616,400——
2012-08-24$36.70$41.07658,600——
2012-08-23$36.85$41.24979,600——
2012-08-22$37.44$41.901,068,300——
2012-08-21$37.86$42.371,516,200——
2012-08-20$38.66$43.27591,000——
2012-08-17$38.88$43.51907,900——
2012-08-16$39.07$43.73553,900——
2012-08-15$39.05$43.70525,000——
2012-08-14$38.47$43.06462,700——
2012-08-13$38.51$43.10462,700——
2012-08-10$38.63$43.23492,700——
2012-08-09$38.57$43.17809,000——
2012-08-08$38.54$43.13875,500——
2012-08-07$38.23$42.79846,100——
2012-08-06$37.55$42.03839,100——
2012-08-03$36.95$41.351,450,800——
2012-08-02$35.56$39.802,118,900——
2012-08-01$36.13$40.441,290,900——
2012-07-31$36.34$40.671,974,600——
2012-07-30$37.25$41.691,647,700——
2012-07-27$37.22$41.662,036,600——
2012-07-26$35.97$40.261,562,600——
2012-07-25$35.83$40.10640,000——
2012-07-24$35.56$39.80912,200——
2012-07-23$36.11$40.41581,800——
2012-07-20$36.79$41.181,085,800——
2012-07-19$37.30$41.75754,100——
2012-07-18$36.68$41.05571,400——
2012-07-17$36.44$40.78570,300——
2012-07-16$35.92$40.20981,100——
2012-07-13$36.39$40.73801,100——
2012-07-12$36.10$40.401,002,300——
2012-07-11$36.58$40.94803,300——
2012-07-10$36.37$40.71807,900——
2012-07-09$36.70$41.07965,400——
2012-07-06$36.95$41.35764,900——
2012-07-05$37.56$42.041,113,300——
2012-07-03$37.72$42.22560,900——
2012-07-02$37.91$42.43792,100——
2012-06-29$37.81$42.32789,800——
2012-06-28$36.74$41.12612,200——
2012-06-27$37.01$41.42449,600——
2012-06-26$36.63$40.931,036,000——
2012-06-25$36.69$41.00699,000——
2012-06-22$37.48$41.88922,000——
2012-06-21$37.29$41.671,132,300——
2012-06-20$38.36$42.871,119,500——
2012-06-19$38.36$42.87763,500——
2012-06-18$38.00$42.47832,700——
2012-06-15$37.77$42.211,386,500——
2012-06-14$37.47$41.87845,200——
2012-06-13$37.13$41.49663,200——
2012-06-12$37.32$41.71629,000——
2012-06-11$36.86$41.19559,800——
2012-06-08$37.21$41.58697,500——
2012-06-07$36.84$41.171,197,800——
2012-06-06$37.10$41.46768,500——
2012-06-05$36.54$40.83859,700——
2012-06-04$36.20$40.451,344,400——
2012-06-01$36.26$40.521,340,900——
2012-05-31$37.00$41.352,392,300——
2012-05-30$37.37$41.761,247,900——
2012-05-29$38.49$43.01925,400——
2012-05-25$38.55$43.08613,500——
2012-05-24$38.11$42.59606,600——
2012-05-23$38.02$42.491,046,700——
2012-05-22$38.01$42.481,024,200——
2012-05-21$38.23$42.72688,000——
2012-05-18$37.29$41.671,173,600——
2012-05-17$37.89$42.341,037,000——
2012-05-16$38.67$43.21618,000——
2012-05-15$38.98$43.56627,200——
2012-05-14$39.08$43.67872,700——
2012-05-11$39.26$43.87689,600——
2012-05-10$39.32$43.94756,000——
2012-05-09$38.90$43.471,529,600——
2012-05-08$39.51$44.151,465,600——
2012-05-07$39.11$43.71862,700——
2012-05-04$39.18$43.781,690,600——
2012-05-03$40.10$44.811,030,800——
2012-05-02$40.27$45.001,467,600——
2012-05-01$40.54$45.301,696,800——
2012-04-30$41.06$45.89988,100——
2012-04-27$41.33$46.19685,000——
2012-04-26$40.89$45.70570,800——
2012-04-25$40.80$45.591,292,900——
2012-04-24$39.98$44.68660,500——
2012-04-23$39.27$43.89629,300——
2012-04-20$39.73$44.40710,700——
2012-04-19$39.73$44.40684,900——
2012-04-18$40.31$45.05399,500——
2012-04-17$40.41$45.16781,700——
2012-04-16$39.61$44.27633,400——
2012-04-13$39.44$44.08921,000——
2012-04-12$39.74$44.41604,600——
2012-04-11$38.88$43.45577,300——
2012-04-10$38.50$43.021,057,000——
2012-04-09$39.20$43.81515,300——
2012-04-05$39.72$44.39319,900——
2012-04-04$39.58$44.23771,000——
2012-04-03$40.24$44.97813,500——
2012-04-02$40.44$45.19621,500——
2012-03-30$40.13$44.85463,000——
2012-03-29$40.01$44.711,080,300——
2012-03-28$40.01$44.71503,200——
2012-03-27$40.09$44.74950,400——
2012-03-26$40.10$44.75953,000——
2012-03-23$39.22$43.77334,100——
2012-03-22$39.10$43.64715,600——
2012-03-21$39.27$43.82411,400——
2012-03-20$39.15$43.69430,400——
2012-03-19$39.49$44.07833,500——
2012-03-16$39.73$44.341,039,400——
2012-03-15$39.75$44.36665,800——
2012-03-14$39.69$44.291,016,700——
2012-03-13$39.31$43.87743,900——
2012-03-12$38.41$42.87649,200——
2012-03-09$38.61$43.09639,200——
2012-03-08$38.42$42.88604,600——
2012-03-07$38.14$42.56546,000——
2012-03-06$38.07$42.49737,400——
2012-03-05$38.87$43.38904,800——
2012-03-02$39.21$43.76951,600——
2012-03-01$38.98$43.501,055,200——
2012-02-29$38.71$43.20967,800——
2012-02-28$38.94$43.46550,800——
2012-02-27$38.91$43.42990,000——
2012-02-24$38.40$42.851,091,200——
2012-02-23$38.15$42.57888,000——
2012-02-22$38.24$42.68952,000——
2012-02-21$38.74$43.23914,300——
2012-02-17$39.05$43.581,667,500——
2012-02-16$39.43$44.002,086,000——
2012-02-15$38.72$43.211,218,700——
2012-02-14$38.61$43.091,264,700——
2012-02-13$38.31$42.75818,000——
2012-02-10$37.68$42.05753,600——
2012-02-09$37.68$42.05914,400——
2012-02-08$37.85$42.24529,200——
2012-02-07$37.72$42.10934,300——
2012-02-06$38.17$42.60805,000——
2012-02-03$38.24$42.68956,500——
2012-02-02$37.95$42.35570,600——
2012-02-01$38.17$42.60901,300——
2012-01-31$37.74$42.12646,400——
2012-01-30$37.84$42.23696,200——
2012-01-27$38.07$42.49757,500——
2012-01-26$38.19$42.621,112,900——
2012-01-25$38.89$43.401,336,100——
2012-01-24$38.07$42.49872,000——
2012-01-23$37.94$42.34803,400——
2012-01-20$38.18$42.611,012,700——
2012-01-19$37.99$42.401,558,000——
2012-01-18$37.14$41.451,102,500——
2012-01-17$36.10$40.29695,800——
2012-01-13$36.09$40.28524,600——
2012-01-12$36.39$40.61701,000——
2012-01-11$35.85$40.01964,600——
2012-01-10$35.52$39.641,102,300——
2012-01-09$35.02$39.08546,700——
2012-01-06$35.19$39.27720,800——
2012-01-05$35.40$39.51981,600——
2012-01-04$35.37$39.47561,400——
2012-01-03$35.38$39.48955,000——