NYSE:DBI | Historical Stock Price | Designer Brands 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
2005-06-29 to 2026-09-04
Data captured

Stock Price Chart

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

$2.26$4.27$8.05$15.18$28.65$54.052005-06-292026-08-27

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$32.85$36.06839,200——
2012-12-28$32.15$35.31565,200——
2012-12-27$31.93$35.07743,800——
2012-12-26$31.83$34.94719,600——
2012-12-24$32.40$35.58198,600——
2012-12-21$32.44$35.61746,200——
2012-12-20$32.71$35.92810,200——
2012-12-19$32.99$36.231,093,600——
2012-12-18$32.63$35.831,011,400——
2012-12-17$32.28$35.44563,800——
2012-12-14$32.16$35.31955,000——
2012-12-13$31.94$35.07580,400——
2012-12-12$32.29$35.25619,600——
2012-12-11$32.74$35.75764,200——
2012-12-10$32.81$35.83737,200——
2012-12-07$33.53$36.611,152,400——
2012-12-06$34.10$37.23924,400——
2012-12-05$33.79$36.891,785,000——
2012-12-04$35.26$38.503,645,600——
2012-12-03$33.90$37.011,074,400——
2012-11-30$34.01$37.14758,000——
2012-11-29$34.22$37.36876,800——
2012-11-28$34.02$37.151,793,000——
2012-11-27$33.84$36.95949,800——
2012-11-26$34.13$37.271,856,600——
2012-11-23$34.06$37.19505,600——
2012-11-21$33.59$36.681,550,800——
2012-11-20$33.90$37.026,400,800——
2012-11-19$31.15$34.012,229,400——
2012-11-16$29.58$32.291,439,800——
2012-11-15$29.20$31.882,156,800——
2012-11-14$29.87$32.62735,400——
2012-11-13$30.24$33.01855,200——
2012-11-12$30.24$33.01463,000——
2012-11-09$30.08$32.84838,200——
2012-11-08$30.17$32.95647,000——
2012-11-07$30.96$33.81408,800——
2012-11-06$31.25$34.12488,000——
2012-11-05$31.26$34.14595,000——
2012-11-02$31.38$34.261,066,000——
2012-11-01$31.55$34.451,909,800——
2012-10-31$31.30$34.17797,200——
2012-10-26$30.66$33.481,789,800——
2012-10-25$31.16$34.02898,200——
2012-10-24$30.91$33.75826,800——
2012-10-23$31.13$33.99975,400——
2012-10-22$30.93$33.77623,000——
2012-10-19$30.99$33.831,420,000——
2012-10-18$31.81$34.732,632,000——
2012-10-17$32.75$35.76799,200——
2012-10-16$33.21$36.261,213,600——
2012-10-15$33.51$36.60744,800——
2012-10-12$33.31$36.37797,600——
2012-10-11$34.17$36.21665,800——
2012-10-10$34.01$36.05761,800——
2012-10-09$33.90$35.93744,600——
2012-10-08$34.31$36.36759,200——
2012-10-05$34.20$36.241,224,000——
2012-10-04$33.90$35.93803,200——
2012-10-03$33.27$35.26737,600——
2012-10-02$32.83$34.79638,000——
2012-10-01$32.88$34.85801,200——
2012-09-28$33.36$35.36504,200——
2012-09-27$33.30$35.30553,400——
2012-09-26$32.68$34.64705,600——
2012-09-25$32.53$34.47794,400——
2012-09-24$32.87$34.84770,800——
2012-09-21$33.46$35.471,182,400——
2012-09-20$32.97$34.941,153,800——
2012-09-19$32.97$34.941,544,800——
2012-09-18$32.20$34.13421,400——
2012-09-17$32.59$34.54941,400——
2012-09-14$32.61$34.56479,400——
2012-09-13$32.79$34.662,215,600——
2012-09-12$32.05$33.88472,800——
2012-09-11$31.92$33.74486,200——
2012-09-10$32.51$34.37401,600——
2012-09-07$32.40$34.24484,200——
2012-09-06$32.58$34.44518,400——
2012-09-05$32.08$33.92260,800——
2012-09-04$32.33$34.17562,400——
2012-08-31$32.26$34.10684,000——
2012-08-30$32.27$34.11585,200——
2012-08-29$32.54$34.39552,600——
2012-08-28$32.27$34.11522,400——
2012-08-27$32.38$34.23466,200——
2012-08-24$32.21$34.05671,600——
2012-08-23$32.10$33.93831,000——
2012-08-22$32.17$34.001,617,600——
2012-08-21$32.25$34.093,304,000——
2012-08-20$30.62$32.361,822,600——
2012-08-17$31.32$33.111,807,000——
2012-08-16$30.22$31.941,712,800——
2012-08-15$29.25$30.92790,600——
2012-08-14$29.53$31.21567,000——
2012-08-13$29.62$31.31738,200——
2012-08-10$29.51$31.19692,800——
2012-08-09$29.52$31.20892,400——
2012-08-08$29.98$31.68643,000——
2012-08-07$30.00$31.72940,800——
2012-08-06$29.49$31.17612,400——
2012-08-03$29.31$30.98764,800——
2012-08-02$29.24$30.91877,200——
2012-08-01$29.20$30.87932,200——
2012-07-31$29.56$31.25990,800——
2012-07-30$29.82$31.52878,400——
2012-07-27$29.68$31.37883,800——
2012-07-26$28.50$30.13888,600——
2012-07-25$27.71$29.29389,600——
2012-07-24$27.73$29.31523,400——
2012-07-23$27.83$29.42765,800——
2012-07-20$27.65$29.23988,400——
2012-07-19$28.20$29.81999,600——
2012-07-18$27.99$29.59478,000——
2012-07-17$27.62$29.19775,400——
2012-07-16$27.68$29.26564,000——
2012-07-13$28.00$29.59433,200——
2012-07-12$27.63$29.21697,000——
2012-07-11$27.60$29.171,872,000——
2012-07-10$27.61$29.181,056,400——
2012-07-09$27.73$29.311,567,400——
2012-07-06$27.97$29.57533,600——
2012-07-05$28.27$29.88815,800——
2012-07-03$27.61$29.18600,000——
2012-07-02$27.64$29.22814,000——
2012-06-29$27.20$28.751,388,600——
2012-06-28$26.74$28.271,475,200——
2012-06-27$26.88$28.411,340,800——
2012-06-26$26.60$28.121,243,400——
2012-06-25$26.28$27.771,441,200——
2012-06-22$26.53$28.042,239,800——
2012-06-21$26.39$27.901,400,800——
2012-06-20$26.61$28.131,778,000——
2012-06-19$26.24$27.731,765,000——
2012-06-18$26.07$27.558,927,000——
2012-06-15$29.40$31.081,386,800——
2012-06-14$28.83$30.37971,000——
2012-06-13$28.78$30.321,083,200——
2012-06-12$29.38$30.95825,400——
2012-06-11$28.56$30.091,048,000——
2012-06-08$28.72$30.261,062,200——
2012-06-07$28.84$30.391,457,200——
2012-06-06$29.33$30.901,144,200——
2012-06-05$28.90$30.45750,000——
2012-06-04$28.67$30.211,147,200——
2012-06-01$28.63$30.17892,200——
2012-05-31$29.84$31.44960,600——
2012-05-30$29.85$31.451,308,800——
2012-05-29$30.61$32.25886,600——
2012-05-25$30.58$32.23810,200——
2012-05-24$30.70$32.34798,600——
2012-05-23$30.76$32.412,104,800——
2012-05-22$30.62$32.264,208,600——
2012-05-21$27.90$29.401,501,400——
2012-05-18$27.48$28.951,054,000——
2012-05-17$27.14$28.601,167,000——
2012-05-16$27.84$29.34532,200——
2012-05-15$27.73$29.21350,000——
2012-05-14$27.72$29.20678,600——
2012-05-11$27.67$29.16687,000——
2012-05-10$27.79$29.28565,600——
2012-05-09$27.96$29.46678,200——
2012-05-08$27.58$29.06602,400——
2012-05-07$28.36$29.88446,000——
2012-05-04$28.38$29.91542,600——
2012-05-03$28.66$30.20512,200——
2012-05-02$29.10$30.66902,400——
2012-05-01$28.22$29.74545,000——
2012-04-30$28.13$29.64611,200——
2012-04-27$28.74$30.28899,400——
2012-04-26$29.05$30.611,015,800——
2012-04-25$27.98$29.48746,800——
2012-04-24$27.01$28.46719,000——
2012-04-23$27.37$28.84543,000——
2012-04-20$28.09$29.60678,200——
2012-04-19$28.08$29.591,376,200——
2012-04-18$28.31$29.831,239,400——
2012-04-17$27.70$29.181,014,600——
2012-04-16$27.38$28.85977,800——
2012-04-13$27.11$28.56502,000——
2012-04-12$27.10$28.56659,200——
2012-04-11$26.75$28.18902,400——
2012-04-10$26.13$27.531,434,400——
2012-04-09$26.77$28.21680,800——
2012-04-05$27.26$28.72533,200——
2012-04-04$27.42$28.90856,600——
2012-04-03$28.21$29.721,341,600——
2012-04-02$28.00$29.501,264,400——
2012-03-30$27.39$28.86731,200——
2012-03-29$27.36$28.82750,600——
2012-03-28$27.61$29.091,234,200——
2012-03-27$27.46$28.94889,200——
2012-03-26$27.38$28.851,243,200——
2012-03-23$27.37$28.842,333,200——
2012-03-22$27.49$28.961,664,600——
2012-03-21$27.71$29.202,060,600——
2012-03-20$28.07$29.572,025,200——
2012-03-19$27.17$28.622,089,200——
2012-03-16$27.75$29.24958,000——
2012-03-15$28.35$29.79874,400——
2012-03-14$27.82$29.23580,600——
2012-03-13$28.08$29.52669,400——
2012-03-12$27.58$28.99771,200——
2012-03-09$27.70$29.11595,800——
2012-03-08$27.49$28.89555,600——
2012-03-07$27.18$28.56591,200——
2012-03-06$26.86$28.22897,000——
2012-03-05$27.50$28.90714,800——
2012-03-02$27.50$28.901,253,200——
2012-03-01$28.28$29.721,055,800——
2012-02-29$28.20$29.641,507,200——
2012-02-28$28.22$29.661,314,000——
2012-02-27$27.88$29.301,667,600——
2012-02-24$26.84$28.21639,800——
2012-02-23$27.03$28.411,087,200——
2012-02-22$26.60$27.96466,000——
2012-02-21$26.64$28.001,092,000——
2012-02-17$26.75$28.11718,800——
2012-02-16$26.33$27.68836,800——
2012-02-15$25.88$27.19781,600——
2012-02-14$25.42$26.72495,000——
2012-02-13$25.54$26.84216,200——
2012-02-10$25.47$26.76463,200——
2012-02-09$25.68$26.99343,600——
2012-02-08$25.78$27.09592,000——
2012-02-07$25.65$26.96523,600——
2012-02-06$25.61$26.91344,000——
2012-02-03$25.23$26.52677,400——
2012-02-02$24.92$26.19590,800——
2012-02-01$25.31$26.59615,400——
2012-01-31$24.99$26.26898,800——
2012-01-30$24.71$25.961,317,400——
2012-01-27$24.75$26.01531,200——
2012-01-26$24.51$25.761,073,800——
2012-01-25$24.87$26.14693,200——
2012-01-24$24.54$25.79408,400——
2012-01-23$24.31$25.54658,000——
2012-01-20$24.15$25.38625,800——
2012-01-19$24.28$25.511,044,200——
2012-01-18$24.21$25.44706,200——
2012-01-17$23.59$24.79917,200——
2012-01-13$23.30$24.481,085,800——
2012-01-12$23.20$24.381,457,800——
2012-01-11$23.42$24.611,935,600——
2012-01-10$24.06$25.284,711,800——
2012-01-09$21.32$22.41849,000——
2012-01-06$21.32$22.412,192,000——
2012-01-05$22.12$23.254,139,800——
2012-01-04$20.96$22.021,741,800——
2012-01-03$21.14$22.211,771,800——