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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$56.59$66.291,211,000——
2019-12-30$56.40$66.071,283,000——
2019-12-27$56.84$66.59664,700——
2019-12-26$56.53$66.22708,800——
2019-12-24$57.21$66.90579,400——
2019-12-23$57.18$66.871,162,900——
2019-12-20$56.85$66.483,120,900——
2019-12-19$57.47$67.211,071,600——
2019-12-18$57.38$67.101,035,500——
2019-12-17$57.51$67.25911,600——
2019-12-16$57.52$67.271,355,600——
2019-12-13$56.38$65.93901,500——
2019-12-12$56.94$66.591,065,200——
2019-12-11$56.78$66.401,781,300——
2019-12-10$57.37$67.09896,300——
2019-12-09$57.32$67.03954,400——
2019-12-06$58.05$67.891,200,000——
2019-12-05$58.29$68.171,435,200——
2019-12-04$57.59$67.351,634,900——
2019-12-03$57.13$66.811,339,200——
2019-12-02$56.70$66.311,877,900——
2019-11-29$56.54$66.12673,900——
2019-11-27$57.11$66.79682,200——
2019-11-26$57.04$66.702,583,000——
2019-11-25$57.66$67.43917,000——
2019-11-22$57.27$66.97945,600——
2019-11-21$57.10$66.771,034,800——
2019-11-20$56.63$66.221,290,000——
2019-11-19$56.39$65.941,099,200——
2019-11-18$56.27$65.801,182,400——
2019-11-15$56.63$66.221,108,500——
2019-11-14$56.03$65.521,018,000——
2019-11-13$56.48$66.051,707,600——
2019-11-12$56.16$65.682,994,700——
2019-11-11$55.70$65.142,273,000——
2019-11-08$57.42$67.152,697,300——
2019-11-07$57.08$66.754,764,300——
2019-11-06$55.59$65.011,973,500——
2019-11-05$54.90$64.201,787,400——
2019-11-04$56.11$65.621,248,700——
2019-11-01$55.45$64.84853,500——
2019-10-31$54.78$64.06970,300——
2019-10-30$55.33$64.701,179,900——
2019-10-29$54.09$63.251,017,100——
2019-10-28$53.35$62.39960,400——
2019-10-25$53.08$62.071,234,600——
2019-10-24$53.08$62.071,511,800——
2019-10-23$54.40$63.621,078,900——
2019-10-22$54.41$63.631,229,500——
2019-10-21$55.06$64.391,332,200——
2019-10-18$54.90$64.201,515,500——
2019-10-17$54.95$64.261,264,900——
2019-10-16$53.91$63.041,291,300——
2019-10-15$53.74$62.851,049,000——
2019-10-14$53.49$62.55838,400——
2019-10-11$54.11$63.28984,400——
2019-10-10$53.91$63.04760,600——
2019-10-09$53.56$62.631,028,700——
2019-10-08$53.31$62.342,339,200——
2019-10-07$53.94$63.081,514,600——
2019-10-04$53.63$62.721,263,200——
2019-10-03$52.48$61.371,060,900——
2019-10-02$51.74$60.512,697,000——
2019-10-01$53.49$62.551,425,400——
2019-09-30$53.31$62.341,400,600——
2019-09-27$52.88$61.841,729,600——
2019-09-26$53.38$62.421,174,800——
2019-09-25$53.21$62.111,904,100——
2019-09-24$53.04$61.912,179,000——
2019-09-23$52.28$61.022,231,900——
2019-09-20$51.13$59.684,454,300——
2019-09-19$49.90$58.241,763,500——
2019-09-18$49.86$58.202,042,000——
2019-09-17$51.39$59.982,523,300——
2019-09-16$51.42$60.021,037,800——
2019-09-13$51.89$60.571,383,300——
2019-09-12$51.73$60.381,417,700——
2019-09-11$51.13$59.681,539,000——
2019-09-10$51.19$59.751,634,200——
2019-09-09$50.84$59.341,524,100——
2019-09-06$50.69$59.172,209,100——
2019-09-05$51.65$60.291,406,900——
2019-09-04$51.33$59.911,651,900——
2019-09-03$51.73$60.381,403,900——
2019-08-30$52.15$60.871,395,600——
2019-08-29$52.02$60.721,191,600——
2019-08-28$51.72$60.371,060,400——
2019-08-27$51.56$60.181,431,600——
2019-08-26$52.06$60.77873,900——
2019-08-23$51.67$60.311,308,200——
2019-08-22$52.95$61.801,440,900——
2019-08-21$53.39$62.321,436,100——
2019-08-20$53.13$62.011,885,500——
2019-08-19$53.53$62.482,001,700——
2019-08-16$52.33$61.081,300,600——
2019-08-15$52.27$61.011,124,900——
2019-08-14$52.15$60.871,406,100——
2019-08-13$53.37$62.301,764,000——
2019-08-12$52.28$61.021,541,200——
2019-08-09$52.37$61.132,061,700——
2019-08-08$52.37$61.132,329,000——
2019-08-07$51.53$60.152,897,000——
2019-08-06$51.62$60.253,014,300——
2019-08-05$51.49$60.103,117,600——
2019-08-02$52.79$61.624,252,500——
2019-08-01$53.36$62.282,952,600——
2019-07-31$54.45$63.562,823,600——
2019-07-30$56.67$66.151,289,900——
2019-07-29$56.37$65.801,325,400——
2019-07-26$56.02$65.391,002,500——
2019-07-25$55.85$65.191,310,900——
2019-07-24$56.60$66.071,035,600——
2019-07-23$56.51$65.96650,400——
2019-07-22$56.23$65.63922,000——
2019-07-19$56.67$66.151,097,900——
2019-07-18$57.00$66.531,139,400——
2019-07-17$56.93$66.451,203,800——
2019-07-16$56.47$65.911,554,000——
2019-07-15$57.09$66.641,160,600——
2019-07-12$56.93$66.451,515,300——
2019-07-11$56.77$66.261,465,500——
2019-07-10$57.29$66.871,112,900——
2019-07-09$57.57$67.201,634,000——
2019-07-08$57.64$67.282,162,200——
2019-07-05$57.80$67.47971,600——
2019-07-03$58.32$68.07641,900——
2019-07-02$58.19$67.92947,100——
2019-07-01$58.32$68.071,684,300——
2019-06-28$58.36$68.122,231,700——
2019-06-27$57.63$67.27981,700——
2019-06-26$57.61$67.141,355,300——
2019-06-25$57.89$67.471,357,000——
2019-06-24$57.67$67.211,419,800——
2019-06-21$58.88$68.624,626,900——
2019-06-20$57.43$66.932,493,500——
2019-06-19$57.75$67.30993,500——
2019-06-18$56.84$66.24781,800——
2019-06-17$56.66$66.03756,700——
2019-06-14$56.77$66.16652,900——
2019-06-13$56.97$66.40786,100——
2019-06-12$56.90$66.311,032,300——
2019-06-11$57.27$66.751,152,800——
2019-06-10$57.10$66.551,301,500——
2019-06-07$55.94$65.20944,700——
2019-06-06$55.63$64.831,445,500——
2019-06-05$55.38$64.541,626,200——
2019-06-04$54.40$63.403,158,200——
2019-06-03$53.86$62.771,858,000——
2019-05-31$53.87$62.781,720,500——
2019-05-30$53.50$62.35953,600——
2019-05-29$53.72$62.612,328,400——
2019-05-28$53.66$62.543,362,800——
2019-05-24$53.75$62.641,601,600——
2019-05-23$53.74$62.631,871,000——
2019-05-22$54.62$63.661,873,500——
2019-05-21$54.92$64.011,416,000——
2019-05-20$54.43$63.441,577,000——
2019-05-17$54.43$63.443,199,300——
2019-05-16$54.89$63.972,374,800——
2019-05-15$54.97$64.061,192,300——
2019-05-14$54.87$63.951,301,300——
2019-05-13$54.87$63.951,637,600——
2019-05-10$55.01$64.112,723,000——
2019-05-09$54.99$64.091,937,800——
2019-05-08$54.95$64.042,397,400——
2019-05-07$54.83$63.902,326,000——
2019-05-06$54.73$63.782,003,700——
2019-05-03$55.05$64.164,408,700——
2019-05-02$51.50$60.021,987,200——
2019-05-01$50.31$58.631,677,600——
2019-04-30$51.13$59.591,383,800——
2019-04-29$50.59$58.961,009,700——
2019-04-26$50.90$59.321,174,200——
2019-04-25$50.18$58.481,208,100——
2019-04-24$50.40$58.741,071,700——
2019-04-23$49.76$57.991,422,000——
2019-04-22$49.30$57.461,189,700——
2019-04-18$49.73$57.962,172,100——
2019-04-17$48.76$56.831,729,100——
2019-04-16$50.38$58.721,286,300——
2019-04-15$51.23$59.71778,900——
2019-04-12$51.24$59.721,262,400——
2019-04-11$50.49$58.84887,700——
2019-04-10$50.61$58.98898,400——
2019-04-09$50.42$58.76803,000——
2019-04-08$50.33$58.66777,200——
2019-04-05$50.40$58.741,031,900——
2019-04-04$50.26$58.581,751,100——
2019-04-03$50.35$58.681,460,000——
2019-04-02$50.15$58.452,170,300——
2019-04-01$49.84$58.091,843,600——
2019-03-29$49.59$57.792,118,100——
2019-03-28$49.35$57.51747,700——
2019-03-27$49.22$57.261,268,700——
2019-03-26$49.47$57.55829,900——
2019-03-25$49.33$57.391,219,400——
2019-03-22$49.24$57.281,004,500——
2019-03-21$50.02$58.191,128,800——
2019-03-20$49.03$57.041,149,500——
2019-03-19$49.45$57.531,320,600——
2019-03-18$49.51$57.602,414,700——
2019-03-15$49.09$57.112,211,700——
2019-03-14$49.19$57.23837,700——
2019-03-13$49.56$57.661,207,100——
2019-03-12$49.29$57.341,347,600——
2019-03-11$49.48$57.561,407,800——
2019-03-08$48.56$56.491,595,300——
2019-03-07$48.22$56.101,686,900——
2019-03-06$47.75$55.552,005,600——
2019-03-05$48.96$56.962,067,800——
2019-03-04$48.69$56.643,475,700——
2019-03-01$49.13$57.169,985,700——
2019-02-28$41.76$48.582,363,700——
2019-02-27$41.24$47.982,387,800——
2019-02-26$41.22$47.951,905,800——
2019-02-25$41.54$48.331,692,800——
2019-02-22$41.63$48.432,935,300——
2019-02-21$41.76$48.583,067,800——
2019-02-20$42.69$49.662,872,500——
2019-02-19$43.84$51.002,050,300——
2019-02-15$43.58$50.701,836,000——
2019-02-14$43.68$50.821,143,300——
2019-02-13$43.87$51.041,980,100——
2019-02-12$42.98$50.002,668,400——
2019-02-11$42.97$49.991,096,100——
2019-02-08$42.62$49.58952,800——
2019-02-07$42.86$49.861,324,600——
2019-02-06$43.27$50.34912,600——
2019-02-05$43.20$50.262,143,800——
2019-02-04$42.79$49.782,307,300——
2019-02-01$42.09$48.971,617,000——
2019-01-31$41.95$48.801,442,100——
2019-01-30$41.57$48.361,494,000——
2019-01-29$41.08$47.792,016,500——
2019-01-28$40.44$47.051,664,400——
2019-01-25$41.41$48.171,774,800——
2019-01-24$40.59$47.221,364,600——
2019-01-23$41.02$47.722,446,600——
2019-01-22$40.76$47.421,613,100——
2019-01-18$40.83$47.501,868,300——
2019-01-17$40.25$46.831,208,200——
2019-01-16$40.15$46.711,448,400——
2019-01-15$39.81$46.312,006,800——
2019-01-14$40.07$46.622,124,800——
2019-01-11$40.71$47.362,064,300——
2019-01-10$40.04$46.581,893,200——
2019-01-09$39.65$46.132,723,600——
2019-01-08$39.44$45.882,277,600——
2019-01-07$39.71$46.202,362,800——
2019-01-04$39.01$45.382,787,800——
2019-01-03$37.91$44.102,382,100——
2019-01-02$37.89$44.082,899,400——