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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$48.48$54.73434,400——
2013-12-30$48.47$54.72287,500——
2013-12-27$48.34$54.57511,800——
2013-12-26$48.55$54.81464,700——
2013-12-24$48.74$55.02354,600——
2013-12-23$48.86$55.09753,800——
2013-12-20$48.43$54.605,960,900——
2013-12-19$48.33$54.49882,900——
2013-12-18$48.21$54.35804,800——
2013-12-17$47.46$53.51677,800——
2013-12-16$47.67$53.75871,200——
2013-12-13$47.84$53.94822,400——
2013-12-12$48.24$54.391,286,900——
2013-12-11$48.49$54.672,004,000——
2013-12-10$48.07$54.20707,300——
2013-12-09$47.57$53.63602,900——
2013-12-06$47.87$53.97751,600——
2013-12-05$46.94$52.92803,000——
2013-12-04$47.28$53.31753,100——
2013-12-03$47.22$53.24765,500——
2013-12-02$47.38$53.42590,100——
2013-11-29$47.56$53.62255,200——
2013-11-27$47.69$53.77352,800——
2013-11-26$47.72$53.80629,600——
2013-11-25$47.84$53.94434,800——
2013-11-22$47.85$53.95615,200——
2013-11-21$47.86$53.96887,000——
2013-11-20$47.83$53.93575,400——
2013-11-19$48.15$54.29781,900——
2013-11-18$48.49$54.67533,400——
2013-11-15$48.62$54.82658,800——
2013-11-14$48.55$54.74625,500——
2013-11-13$48.10$54.23772,400——
2013-11-12$48.00$54.12761,200——
2013-11-11$47.59$53.66680,500——
2013-11-08$47.81$53.90801,300——
2013-11-07$47.15$53.16682,500——
2013-11-06$47.33$53.36440,900——
2013-11-05$47.14$53.15552,300——
2013-11-04$47.45$53.50769,200——
2013-11-01$47.15$53.16784,100——
2013-10-31$47.11$53.11882,000——
2013-10-30$46.78$52.741,027,700——
2013-10-29$45.71$51.541,345,700——
2013-10-28$44.98$50.711,037,000——
2013-10-25$45.00$50.74672,800——
2013-10-24$45.00$50.74711,200——
2013-10-23$45.46$51.25528,100——
2013-10-22$45.55$51.36490,300——
2013-10-21$45.73$51.561,267,300——
2013-10-18$45.70$51.52923,200——
2013-10-17$45.41$51.201,303,300——
2013-10-16$44.50$50.17915,100——
2013-10-15$44.29$49.93718,600——
2013-10-14$44.73$50.43460,800——
2013-10-11$44.57$50.25437,800——
2013-10-10$44.09$49.71495,700——
2013-10-09$43.53$49.08784,200——
2013-10-08$43.53$49.081,086,600——
2013-10-07$43.94$49.54672,800——
2013-10-04$44.49$50.161,424,400——
2013-10-03$43.22$48.731,009,200——
2013-10-02$43.85$49.44630,700——
2013-10-01$43.62$49.18710,100——
2013-09-30$43.41$48.94783,500——
2013-09-27$43.39$48.92761,000——
2013-09-26$43.51$49.06928,400——
2013-09-25$43.43$48.97865,000——
2013-09-24$43.92$49.45642,700——
2013-09-23$44.10$49.65662,000——
2013-09-20$44.08$49.63963,900——
2013-09-19$44.31$49.89569,800——
2013-09-18$44.51$50.11770,900——
2013-09-17$44.51$50.11588,800——
2013-09-16$44.54$50.14805,300——
2013-09-13$44.11$49.66482,900——
2013-09-12$44.53$50.13709,900——
2013-09-11$45.15$50.831,131,400——
2013-09-10$44.38$49.961,571,700——
2013-09-09$43.30$48.751,235,500——
2013-09-06$42.84$48.23820,300——
2013-09-05$42.43$47.77439,100——
2013-09-04$42.20$47.51477,600——
2013-09-03$42.00$47.291,203,000——
2013-08-30$41.99$47.27945,500——
2013-08-29$42.05$47.34565,500——
2013-08-28$42.11$47.41701,800——
2013-08-27$41.83$47.09925,100——
2013-08-26$42.10$47.40640,800——
2013-08-23$42.27$47.59673,900——
2013-08-22$42.29$47.61684,100——
2013-08-21$41.59$46.82702,900——
2013-08-20$41.87$47.14549,600——
2013-08-19$41.79$47.05588,100——
2013-08-16$41.98$47.26775,500——
2013-08-15$42.15$47.451,112,800——
2013-08-14$42.71$48.08519,800——
2013-08-13$42.72$48.10446,300——
2013-08-12$42.71$48.08380,200——
2013-08-09$42.57$47.93639,900——
2013-08-08$42.76$48.14558,300——
2013-08-07$42.40$47.74546,800——
2013-08-06$42.58$47.94952,700——
2013-08-05$42.70$48.07391,900——
2013-08-02$42.97$48.38735,500——
2013-08-01$42.90$48.301,561,500——
2013-07-31$42.88$48.281,093,600——
2013-07-30$42.25$47.57622,000——
2013-07-29$42.10$47.40516,500——
2013-07-26$42.15$47.45787,700——
2013-07-25$42.08$47.38738,300——
2013-07-24$42.32$47.65897,400——
2013-07-23$42.50$47.85643,500——
2013-07-22$42.67$48.04948,400——
2013-07-19$42.42$47.76887,200——
2013-07-18$42.40$47.74563,300——
2013-07-17$42.10$47.40421,000——
2013-07-16$42.02$47.31795,500——
2013-07-15$42.00$47.29371,200——
2013-07-12$41.99$47.27861,100——
2013-07-11$42.18$47.49690,200——
2013-07-10$41.87$47.14699,300——
2013-07-09$41.96$47.24414,900——
2013-07-08$41.80$47.06491,600——
2013-07-05$41.83$47.09572,500——
2013-07-03$41.14$46.32809,200——
2013-07-02$41.10$46.27894,500——
2013-07-01$41.16$46.34684,100——
2013-06-28$40.96$46.111,224,800——
2013-06-27$41.23$46.42690,600——
2013-06-26$40.47$45.56424,600——
2013-06-25$40.24$45.23900,900——
2013-06-24$40.38$45.391,106,100——
2013-06-21$40.87$45.941,285,800——
2013-06-20$40.44$45.461,012,100——
2013-06-19$41.12$46.22638,600——
2013-06-18$41.78$46.96507,300——
2013-06-17$41.58$46.741,119,900——
2013-06-14$41.01$46.10427,200——
2013-06-13$41.38$46.51658,900——
2013-06-12$40.92$46.00520,700——
2013-06-11$41.00$46.09622,800——
2013-06-10$41.41$46.55964,900——
2013-06-07$41.41$46.55883,300——
2013-06-06$41.13$46.23852,500——
2013-06-05$41.43$46.57886,200——
2013-06-04$41.91$47.11895,700——
2013-06-03$42.23$47.47874,700——
2013-05-31$41.76$46.94759,600——
2013-05-30$42.00$47.21602,300——
2013-05-29$41.85$47.041,050,000——
2013-05-28$42.11$47.33897,100——
2013-05-24$41.15$46.261,708,900——
2013-05-23$41.51$46.66901,200——
2013-05-22$41.47$46.62984,600——
2013-05-21$42.31$47.56905,800——
2013-05-20$42.18$47.41549,000——
2013-05-17$42.28$47.53998,700——
2013-05-16$42.18$47.411,452,600——
2013-05-15$42.53$47.81975,900——
2013-05-14$42.80$48.111,104,200——
2013-05-13$42.04$47.261,034,500——
2013-05-10$42.64$47.93951,100——
2013-05-09$42.45$47.722,811,800——
2013-05-08$44.20$49.68917,800——
2013-05-07$43.39$48.77603,400——
2013-05-06$43.00$48.34682,100——
2013-05-03$42.66$47.95611,900——
2013-05-02$42.11$47.33592,000——
2013-05-01$41.82$47.01656,100——
2013-04-30$42.35$47.60698,700——
2013-04-29$42.20$47.44494,600——
2013-04-26$41.63$46.80450,200——
2013-04-25$41.91$47.11427,000——
2013-04-24$41.76$46.94550,700——
2013-04-23$41.65$46.82488,900——
2013-04-22$41.10$46.20455,400——
2013-04-19$41.56$46.72569,000——
2013-04-18$40.86$45.93560,200——
2013-04-17$41.43$46.57712,700——
2013-04-16$42.22$47.46738,400——
2013-04-15$41.19$46.30682,400——
2013-04-12$42.04$47.26680,800——
2013-04-11$42.22$47.46586,700——
2013-04-10$41.87$47.06674,700——
2013-04-09$41.30$46.42494,600——
2013-04-08$41.13$46.23557,100——
2013-04-05$40.73$45.78563,000——
2013-04-04$41.23$46.35577,300——
2013-04-03$40.87$45.94934,100——
2013-04-02$41.62$46.78883,500——
2013-04-01$42.11$47.33579,700——
2013-03-28$42.44$47.71668,100——
2013-03-27$41.76$46.94598,800——
2013-03-26$41.90$47.10633,500——
2013-03-25$41.67$46.77351,800——
2013-03-22$42.01$47.15540,900——
2013-03-21$41.57$46.66888,700——
2013-03-20$42.39$47.581,049,900——
2013-03-19$41.92$47.05653,000——
2013-03-18$41.67$46.77504,400——
2013-03-15$42.33$47.51961,800——
2013-03-14$42.62$47.84607,000——
2013-03-13$42.49$47.69604,800——
2013-03-12$42.75$47.98618,800——
2013-03-11$42.86$48.10425,500——
2013-03-08$42.74$47.97296,300——
2013-03-07$42.54$47.75560,900——
2013-03-06$42.29$47.47568,000——
2013-03-05$42.01$47.15888,500——
2013-03-04$41.29$46.34748,100——
2013-03-01$41.16$46.201,035,200——
2013-02-28$41.42$46.49532,400——
2013-02-27$41.30$46.35647,600——
2013-02-26$40.88$45.88724,200——
2013-02-25$40.86$45.86952,600——
2013-02-22$41.78$46.89727,900——
2013-02-21$41.31$46.371,277,200——
2013-02-20$43.00$48.26920,400——
2013-02-19$43.49$48.811,226,800——
2013-02-15$42.80$48.04712,600——
2013-02-14$42.91$48.16759,900——
2013-02-13$43.08$48.35851,300——
2013-02-12$42.87$48.12358,000——
2013-02-11$42.84$48.08422,300——
2013-02-08$42.87$48.12624,400——
2013-02-07$42.52$47.72445,700——
2013-02-06$42.70$47.93567,300——
2013-02-05$42.39$47.58398,500——
2013-02-04$42.05$47.20463,500——
2013-02-01$42.47$47.67702,900——
2013-01-31$41.76$46.87920,700——
2013-01-30$41.96$47.09474,700——
2013-01-29$42.13$47.29508,800——
2013-01-28$42.20$47.36488,800——
2013-01-25$42.33$47.511,009,400——
2013-01-24$41.54$46.62856,700——
2013-01-23$40.88$45.88626,000——
2013-01-22$40.89$45.89545,800——
2013-01-18$40.85$45.85986,500——
2013-01-17$40.68$45.661,107,900——
2013-01-16$39.82$44.69705,700——
2013-01-15$39.59$44.43887,000——
2013-01-14$39.81$44.681,060,500——
2013-01-11$39.93$44.82606,800——
2013-01-10$40.33$45.27525,300——
2013-01-09$40.41$45.36490,300——
2013-01-08$40.43$45.38698,900——
2013-01-07$40.90$45.91554,100——
2013-01-04$40.76$45.75660,400——
2013-01-03$40.41$45.36525,500——
2013-01-02$40.52$45.48856,600——