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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$52.36$61.92607,100——
2020-12-30$51.46$60.86527,500——
2020-12-29$51.25$60.61458,300——
2020-12-28$52.31$61.86576,400——
2020-12-24$51.82$61.28217,600——
2020-12-23$51.61$61.04499,600——
2020-12-22$51.81$61.15737,000——
2020-12-21$52.44$61.90865,200——
2020-12-18$52.60$62.093,334,500——
2020-12-17$53.27$62.881,274,800——
2020-12-16$53.16$62.75819,000——
2020-12-15$53.82$63.531,009,700——
2020-12-14$52.23$61.651,206,000——
2020-12-11$52.96$62.511,193,400——
2020-12-10$54.09$63.841,161,700——
2020-12-09$54.50$64.33925,400——
2020-12-08$54.28$64.07801,600——
2020-12-07$53.60$63.27638,800——
2020-12-04$53.75$63.441,055,600——
2020-12-03$52.15$61.551,319,000——
2020-12-02$53.36$62.982,020,500——
2020-12-01$50.61$59.741,190,000——
2020-11-30$50.89$60.071,527,200——
2020-11-27$51.66$60.98537,200——
2020-11-25$51.32$60.58677,100——
2020-11-24$51.55$60.85981,800——
2020-11-23$50.46$59.561,301,400——
2020-11-20$49.40$58.311,228,200——
2020-11-19$48.87$57.681,288,100——
2020-11-18$48.91$57.731,274,500——
2020-11-17$48.90$57.721,139,400——
2020-11-16$49.68$58.641,240,800——
2020-11-13$51.36$60.622,263,600——
2020-11-12$49.05$57.90982,200——
2020-11-11$49.85$58.841,408,400——
2020-11-10$52.96$62.511,821,100——
2020-11-09$51.40$60.672,404,600——
2020-11-06$45.74$53.99853,500——
2020-11-05$46.61$55.023,004,000——
2020-11-04$48.11$56.791,709,500——
2020-11-03$47.77$56.38717,800——
2020-11-02$47.70$56.301,448,900——
2020-10-30$47.19$55.701,720,100——
2020-10-29$44.80$52.881,010,800——
2020-10-28$44.84$52.93937,400——
2020-10-27$47.54$56.111,453,800——
2020-10-26$47.61$56.201,241,300——
2020-10-23$49.15$58.011,633,900——
2020-10-22$48.34$57.062,429,700——
2020-10-21$45.67$53.91910,100——
2020-10-20$44.71$52.77679,200——
2020-10-19$44.60$52.64512,300——
2020-10-16$45.68$53.92830,000——
2020-10-15$45.40$53.59657,300——
2020-10-14$45.60$53.82623,500——
2020-10-13$44.98$53.09600,500——
2020-10-12$46.00$54.30582,300——
2020-10-09$45.50$53.71935,900——
2020-10-08$46.06$54.37616,400——
2020-10-07$45.05$53.17557,800——
2020-10-06$44.11$52.06590,100——
2020-10-05$44.81$52.89507,000——
2020-10-02$43.66$51.53654,200——
2020-10-01$43.51$51.36671,400——
2020-09-30$43.73$51.621,159,900——
2020-09-29$42.75$50.461,042,800——
2020-09-28$43.31$51.121,289,000——
2020-09-25$43.37$51.19956,800——
2020-09-24$42.65$50.34970,300——
2020-09-23$42.73$50.321,388,700——
2020-09-22$44.58$52.50999,200——
2020-09-21$44.71$52.651,431,700——
2020-09-18$46.33$54.562,139,500——
2020-09-17$47.72$56.191,575,700——
2020-09-16$47.39$55.812,119,600——
2020-09-15$46.36$54.591,213,400——
2020-09-14$45.90$54.051,176,200——
2020-09-11$44.16$52.001,287,000——
2020-09-10$43.72$51.48927,700——
2020-09-09$44.23$52.08994,700——
2020-09-08$43.67$51.42930,400——
2020-09-04$44.76$52.711,214,900——
2020-09-03$44.56$52.471,379,900——
2020-09-02$45.73$53.851,759,700——
2020-09-01$44.85$52.811,221,700——
2020-08-31$44.87$52.841,646,900——
2020-08-28$45.32$53.371,082,400——
2020-08-27$44.73$52.671,719,500——
2020-08-26$43.53$51.26963,100——
2020-08-25$43.69$51.451,216,300——
2020-08-24$43.45$51.171,588,500——
2020-08-21$42.60$50.164,204,700——
2020-08-20$42.00$49.461,303,700——
2020-08-19$42.52$50.071,581,500——
2020-08-18$43.24$50.921,388,700——
2020-08-17$43.68$51.441,613,900——
2020-08-14$44.52$52.431,051,800——
2020-08-13$44.53$52.441,768,200——
2020-08-12$44.96$52.941,460,900——
2020-08-11$45.81$53.941,898,300——
2020-08-10$45.40$53.461,574,400——
2020-08-07$45.36$53.412,843,500——
2020-08-06$43.26$50.945,080,700——
2020-08-05$46.85$55.172,169,900——
2020-08-04$46.69$54.982,839,800——
2020-08-03$44.68$52.611,110,700——
2020-07-31$44.60$52.521,332,000——
2020-07-30$45.24$53.272,120,200——
2020-07-29$44.79$52.74983,000——
2020-07-28$43.50$51.221,297,800——
2020-07-27$43.45$51.171,009,700——
2020-07-24$43.24$50.921,238,500——
2020-07-23$43.98$51.791,188,500——
2020-07-22$44.07$51.901,135,500——
2020-07-21$43.84$51.631,377,100——
2020-07-20$43.48$51.201,150,800——
2020-07-17$44.77$52.72861,900——
2020-07-16$44.33$52.201,006,500——
2020-07-15$45.16$53.181,903,200——
2020-07-14$42.65$50.221,780,300——
2020-07-13$41.80$49.221,441,500——
2020-07-10$41.98$49.431,118,300——
2020-07-09$41.27$48.601,666,500——
2020-07-08$42.00$49.461,513,200——
2020-07-07$43.37$51.071,457,600——
2020-07-06$44.64$52.571,039,400——
2020-07-02$44.18$52.031,170,500——
2020-07-01$44.95$52.931,920,400——
2020-06-30$44.06$51.881,861,900——
2020-06-29$43.91$51.711,063,200——
2020-06-26$43.12$50.782,770,000——
2020-06-25$42.82$50.421,990,300——
2020-06-24$42.86$50.352,669,700——
2020-06-23$44.77$52.601,764,700——
2020-06-22$43.85$51.521,571,600——
2020-06-19$43.62$51.252,458,600——
2020-06-18$44.17$51.891,917,400——
2020-06-17$44.75$52.571,083,100——
2020-06-16$45.18$53.081,778,000——
2020-06-15$43.89$51.561,393,000——
2020-06-12$43.38$50.961,978,600——
2020-06-11$43.37$50.952,720,700——
2020-06-10$46.51$54.642,355,300——
2020-06-09$48.51$56.991,716,200——
2020-06-08$51.17$60.121,632,000——
2020-06-05$50.18$58.952,303,800——
2020-06-04$48.04$56.441,425,200——
2020-06-03$47.84$56.201,946,200——
2020-06-02$47.37$55.651,871,100——
2020-06-01$47.10$55.331,075,600——
2020-05-29$46.52$54.652,465,200——
2020-05-28$46.99$55.212,610,000——
2020-05-27$47.79$56.153,521,400——
2020-05-26$45.33$53.262,846,700——
2020-05-22$42.24$49.622,015,400——
2020-05-21$41.96$49.301,938,700——
2020-05-20$41.70$48.992,260,200——
2020-05-19$41.08$48.262,696,800——
2020-05-18$40.57$47.662,580,800——
2020-05-15$37.71$44.305,570,700——
2020-05-14$37.88$44.502,929,800——
2020-05-13$37.34$43.873,220,400——
2020-05-12$36.98$43.453,191,200——
2020-05-11$40.31$47.362,906,100——
2020-05-08$40.65$47.763,377,900——
2020-05-07$41.06$48.242,736,700——
2020-05-06$40.34$47.392,442,800——
2020-05-05$40.67$47.782,901,300——
2020-05-04$39.60$46.522,657,100——
2020-05-01$40.29$47.331,650,900——
2020-04-30$42.44$49.861,566,300——
2020-04-29$44.20$51.931,975,500——
2020-04-28$41.63$48.911,799,900——
2020-04-27$41.10$48.291,987,600——
2020-04-24$39.31$46.183,112,900——
2020-04-23$38.70$45.473,103,500——
2020-04-22$39.91$46.891,247,900——
2020-04-21$39.66$46.591,543,400——
2020-04-20$41.28$48.501,357,600——
2020-04-17$40.86$48.002,223,900——
2020-04-16$39.08$45.911,761,300——
2020-04-15$39.95$46.931,376,300——
2020-04-14$40.76$47.892,739,600——
2020-04-13$40.24$47.282,754,200——
2020-04-09$41.87$49.193,700,300——
2020-04-08$39.58$46.502,394,200——
2020-04-07$38.09$44.752,516,400——
2020-04-06$37.73$44.334,434,400——
2020-04-03$35.45$41.652,446,200——
2020-04-02$37.47$44.022,912,000——
2020-04-01$37.31$43.832,880,800——
2020-03-31$38.83$45.623,788,800——
2020-03-30$39.20$46.053,195,500——
2020-03-27$37.93$44.564,579,100——
2020-03-26$39.40$46.293,842,600——
2020-03-25$35.00$41.009,214,800——
2020-03-24$33.81$39.616,410,700——
2020-03-23$31.90$37.374,276,600——
2020-03-20$32.82$38.454,218,100——
2020-03-19$35.11$41.134,086,000——
2020-03-18$32.74$38.356,201,900——
2020-03-17$34.58$40.515,441,900——
2020-03-16$35.18$41.212,896,000——
2020-03-13$40.46$47.402,813,700——
2020-03-12$39.93$46.784,063,200——
2020-03-11$42.56$49.862,480,300——
2020-03-10$44.33$51.932,533,800——
2020-03-09$42.12$49.343,089,600——
2020-03-06$44.73$52.402,308,000——
2020-03-05$45.32$53.092,561,300——
2020-03-04$47.84$56.043,852,300——
2020-03-03$47.21$55.312,707,500——
2020-03-02$49.65$58.164,040,100——
2020-02-28$49.24$57.683,256,400——
2020-02-27$50.20$58.813,954,700——
2020-02-26$50.88$59.602,473,100——
2020-02-25$51.50$60.332,289,500——
2020-02-24$54.72$64.101,543,800——
2020-02-21$56.85$66.601,401,500——
2020-02-20$57.44$67.291,026,700——
2020-02-19$58.59$68.64938,200——
2020-02-18$57.92$67.851,119,600——
2020-02-14$57.85$67.771,150,400——
2020-02-13$58.11$68.07860,300——
2020-02-12$58.01$67.961,482,500——
2020-02-11$58.00$67.95532,200——
2020-02-10$57.45$67.30520,300——
2020-02-07$57.10$66.891,254,900——
2020-02-06$57.60$67.48938,400——
2020-02-05$57.22$67.031,084,000——
2020-02-04$56.57$66.271,081,700——
2020-02-03$55.62$65.161,324,000——
2020-01-31$56.00$65.601,625,800——
2020-01-30$57.63$67.511,231,000——
2020-01-29$58.93$69.041,022,500——
2020-01-28$59.08$69.211,081,500——
2020-01-27$59.73$69.971,255,200——
2020-01-24$59.66$69.89975,200——
2020-01-23$59.66$69.89914,900——
2020-01-22$60.74$71.162,383,800——
2020-01-21$60.34$70.691,417,000——
2020-01-17$59.96$70.241,045,400——
2020-01-16$60.14$70.451,562,400——
2020-01-15$59.10$69.231,297,300——
2020-01-14$58.76$68.84951,100——
2020-01-13$58.11$68.071,196,700——
2020-01-10$57.79$67.70882,900——
2020-01-09$57.55$67.421,166,800——
2020-01-08$57.51$67.371,001,500——
2020-01-07$56.91$66.67792,600——
2020-01-06$56.61$66.32751,000——
2020-01-03$56.30$65.95910,000——
2020-01-02$56.93$66.691,556,600——