NYSE:DAC | Historical Stock Price | Danaos Corp

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
2006-10-16 to 2026-09-04
Data captured

Stock Price Chart

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

$3.11$8.89$25.45$72.86$208.57$597.052006-10-162026-08-27

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$38.50$45.813,336——
2012-12-28$36.26$43.153,007——
2012-12-27$35.84$42.651,571——
2012-12-26$36.26$43.15500——
2012-12-24$35.98$42.81229——
2012-12-21$36.54$43.481,021——
2012-12-20$36.40$43.311,071——
2012-12-19$37.24$44.311,614——
2012-12-18$37.10$44.141,000——
2012-12-17$37.24$44.312,250——
2012-12-14$38.36$45.64764——
2012-12-13$37.10$44.141,036——
2012-12-12$36.68$43.64393——
2012-12-11$35.98$42.811,179——
2012-12-10$37.10$44.14464——
2012-12-07$38.36$45.641,343——
2012-12-06$36.54$43.48900——
2012-12-05$37.24$44.31550——
2012-12-04$37.10$44.14507——
2012-12-03$37.80$44.98857——
2012-11-30$38.64$45.981,100——
2012-11-29$38.08$45.31793——
2012-11-28$38.78$46.14900——
2012-11-27$36.68$43.64521——
2012-11-26$38.08$45.312,371——
2012-11-23$40.60$48.312,486——
2012-11-21$36.40$43.31950——
2012-11-20$37.10$44.144,029——
2012-11-19$39.06$46.482,529——
2012-11-16$40.60$48.31450——
2012-11-15$40.18$47.812,171——
2012-11-14$38.78$46.141,307——
2012-11-13$41.30$49.14636——
2012-11-12$43.12$51.311,114——
2012-11-09$42.70$50.81493——
2012-11-08$42.84$50.972,007——
2012-11-07$42.70$50.81893——
2012-11-06$41.58$49.48893——
2012-11-05$41.72$49.64414——
2012-11-02$42.28$50.311,514——
2012-11-01$40.18$47.81471——
2012-10-31$38.50$45.81564——
2012-10-26$37.80$44.98593——
2012-10-25$38.50$45.81400——
2012-10-24$37.80$44.98529——
2012-10-23$37.80$44.981,543——
2012-10-22$38.50$45.81950——
2012-10-19$38.50$45.811,129——
2012-10-18$37.38$44.482,950——
2012-10-17$38.36$45.64564——
2012-10-16$37.80$44.981,986——
2012-10-15$39.76$47.313,050——
2012-10-12$40.88$48.64279——
2012-10-11$40.74$48.481,807——
2012-10-10$41.72$49.641,143——
2012-10-09$41.58$49.48679——
2012-10-08$42.70$50.81164——
2012-10-05$42.42$50.472,093——
2012-10-04$40.46$48.142,936——
2012-10-03$43.54$51.81843——
2012-10-02$43.54$51.81593——
2012-10-01$44.38$52.81221——
2012-09-28$44.66$53.14629——
2012-09-27$44.94$53.47557——
2012-09-26$44.10$52.47543——
2012-09-25$45.22$53.811,636——
2012-09-24$45.64$54.31729——
2012-09-21$45.22$53.811,221——
2012-09-20$44.94$53.471,150——
2012-09-19$45.92$54.641,586——
2012-09-18$45.08$53.641,064——
2012-09-17$47.32$56.31536——
2012-09-14$45.50$54.14514——
2012-09-13$46.34$55.14686——
2012-09-12$45.78$54.4764——
2012-09-11$46.48$55.311,564——
2012-09-10$46.06$54.811,243——
2012-09-07$46.06$54.811,221——
2012-09-06$45.50$54.145,814——
2012-09-05$47.46$56.471,407——
2012-09-04$50.26$59.801,364——
2012-08-31$51.10$60.801,343——
2012-08-30$49.70$59.144,214——
2012-08-29$52.50$62.472,621——
2012-08-28$54.88$65.30521——
2012-08-27$55.72$66.30929——
2012-08-24$57.26$68.13543——
2012-08-23$57.68$68.63200——
2012-08-22$57.12$67.97579——
2012-08-21$57.96$68.97900——
2012-08-20$56.42$67.13221——
2012-08-17$56.84$67.63164——
2012-08-16$55.72$66.30221——
2012-08-15$56.98$67.80664——
2012-08-14$56.28$66.97336——
2012-08-13$56.00$66.63686——
2012-08-10$57.54$68.47521——
2012-08-09$56.84$67.63829——
2012-08-08$57.54$68.47371——
2012-08-07$60.76$72.301,764——
2012-08-06$56.14$66.80314——
2012-08-03$55.86$66.47307——
2012-08-02$57.82$68.80214——
2012-08-01$34.02$40.48464——
2012-07-31$56.42$67.132,086——
2012-07-30$57.68$68.631,750——
2012-07-27$58.24$69.301,286——
2012-07-26$56.84$67.63600——
2012-07-25$55.16$65.63343——
2012-07-24$55.72$66.30686——
2012-07-23$55.72$66.30436——
2012-07-20$55.72$66.30300——
2012-07-19$54.88$65.301,243——
2012-07-18$55.44$65.97550——
2012-07-17$56.56$67.30786——
2012-07-16$57.40$68.30657——
2012-07-13$60.62$72.131,179——
2012-07-12$58.80$69.97693——
2012-07-11$59.50$70.80307——
2012-07-10$58.66$69.801,107——
2012-07-09$54.60$64.971,307——
2012-07-06$56.42$67.131,636——
2012-07-05$58.10$69.13236——
2012-07-03$59.36$70.63264——
2012-07-02$56.98$67.80893——
2012-06-29$58.10$69.131,229——
2012-06-28$56.70$67.47657——
2012-06-27$56.70$67.471,893——
2012-06-26$56.00$66.63357——
2012-06-25$57.26$68.13636——
2012-06-22$60.90$72.46557——
2012-06-21$59.50$70.80757——
2012-06-20$62.30$74.131,014——
2012-06-19$57.68$68.634,507——
2012-06-18$58.80$69.971,779——
2012-06-15$63.42$75.4610,221——
2012-06-14$55.58$66.13843——
2012-06-13$56.00$66.63579——
2012-06-12$54.60$64.97107——
2012-06-11$56.56$67.30679——
2012-06-08$56.56$67.301,171——
2012-06-07$56.42$67.13193——
2012-06-06$58.52$69.63236——
2012-06-05$57.82$68.80686——
2012-06-04$58.38$69.472,150——
2012-06-01$55.58$66.131,314——
2012-05-31$57.82$68.802,221——
2012-05-30$56.42$67.13221——
2012-05-29$56.28$66.97507——
2012-05-25$56.84$67.63657——
2012-05-24$56.00$66.63607——
2012-05-23$54.88$65.30414——
2012-05-22$53.48$63.63564——
2012-05-21$52.50$62.47764——
2012-05-18$52.64$62.641,457——
2012-05-17$52.78$62.80793——
2012-05-16$53.06$63.141,857——
2012-05-15$54.88$65.30786——
2012-05-14$56.28$66.97671——
2012-05-11$59.22$70.46714——
2012-05-10$60.48$71.967,150——
2012-05-09$55.58$66.13929——
2012-05-08$56.00$66.63800——
2012-05-07$56.70$67.471,857——
2012-05-04$58.52$69.63821——
2012-05-03$58.66$69.801,714——
2012-05-02$59.36$70.633,143——
2012-05-01$56.70$67.472,636——
2012-04-30$55.16$65.63929——
2012-04-27$51.66$61.471,379——
2012-04-26$52.50$62.47350——
2012-04-25$52.22$62.141,221——
2012-04-24$52.92$62.97671——
2012-04-23$53.06$63.142,193——
2012-04-20$54.60$64.97407——
2012-04-19$54.04$64.301,229——
2012-04-18$53.20$63.30121——
2012-04-17$53.48$63.63564——
2012-04-16$52.78$62.801,421——
2012-04-13$53.62$63.80429——
2012-04-12$53.06$63.141,871——
2012-04-11$52.50$62.47671——
2012-04-10$51.24$60.971,136——
2012-04-09$52.50$62.47343——
2012-04-05$53.48$63.63379——
2012-04-04$53.76$63.971,371——
2012-04-03$54.32$64.63643——
2012-04-02$54.60$64.97971——
2012-03-30$55.16$65.63957——
2012-03-29$52.64$62.649,157——
2012-03-28$51.94$61.801,393——
2012-03-27$51.66$61.471,293——
2012-03-26$51.66$61.471,043——
2012-03-23$49.84$59.30857——
2012-03-22$49.84$59.301,607——
2012-03-21$51.38$61.142,229——
2012-03-20$51.10$60.801,921——
2012-03-19$51.80$61.643,150——
2012-03-16$53.90$64.132,486——
2012-03-15$50.68$60.304,286——
2012-03-14$52.22$62.142,593——
2012-03-13$54.74$65.133,643——
2012-03-12$55.86$66.471,721——
2012-03-09$55.16$65.631,371——
2012-03-08$55.86$66.471,479——
2012-03-07$56.00$66.6310,750——
2012-03-06$55.02$65.472,657——
2012-03-05$58.52$69.632,300——
2012-03-02$58.94$70.132,200——
2012-03-01$60.20$71.631,786——
2012-02-29$59.78$71.131,407——
2012-02-28$59.36$70.631,729——
2012-02-27$60.20$71.63557——
2012-02-24$59.78$71.133,743——
2012-02-23$59.64$70.961,929——
2012-02-22$57.54$68.473,143——
2012-02-21$56.98$67.80700——
2012-02-17$58.38$69.471,579——
2012-02-16$56.56$67.301,050——
2012-02-15$57.12$67.972,564——
2012-02-14$59.22$70.461,293——
2012-02-13$57.26$68.131,536——
2012-02-10$58.94$70.132,029——
2012-02-09$60.90$72.464,407——
2012-02-08$64.26$76.462,064——
2012-02-07$63.14$75.135,257——
2012-02-06$57.82$68.804,071——
2012-02-03$54.32$64.633,921——
2012-02-02$55.02$65.478,043——
2012-02-01$51.38$61.143,600——
2012-01-31$51.10$60.806,429——
2012-01-30$49.98$59.471,114——
2012-01-27$50.40$59.972,586——
2012-01-26$49.14$58.472,936——
2012-01-25$49.00$58.301,021——
2012-01-24$48.86$58.141,157——
2012-01-23$49.70$59.141,771——
2012-01-20$48.72$57.972,436——
2012-01-19$46.48$55.312,500——
2012-01-18$47.60$56.641,621——
2012-01-17$48.16$57.301,114——
2012-01-13$47.18$56.14929——
2012-01-12$48.16$57.301,171——
2012-01-11$49.00$58.302,357——
2012-01-10$47.88$56.973,936——
2012-01-09$47.60$56.643,636——
2012-01-06$50.82$60.471,479——
2012-01-05$53.34$63.473,743——
2012-01-04$53.20$63.302,693——
2012-01-03$47.74$56.811,629——