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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$42.73$47.36642,800——
2013-12-30$42.73$47.36251,300——
2013-12-27$42.46$47.06338,800——
2013-12-26$42.51$47.11375,400——
2013-12-24$42.53$47.14336,900——
2013-12-23$42.19$46.76686,200——
2013-12-20$41.88$46.421,488,800——
2013-12-19$41.75$46.27559,800——
2013-12-18$42.55$47.16844,700——
2013-12-17$41.80$46.33674,200——
2013-12-16$42.37$46.821,063,500——
2013-12-13$42.93$47.44790,400——
2013-12-12$42.95$47.46679,900——
2013-12-11$42.85$47.35833,800——
2013-12-10$42.47$46.93871,200——
2013-12-09$42.87$47.37748,000——
2013-12-06$43.00$47.52758,500——
2013-12-05$44.11$48.74537,700——
2013-12-04$44.35$49.01515,600——
2013-12-03$44.32$48.98840,300——
2013-12-02$44.47$49.14656,800——
2013-11-29$44.83$49.54302,300——
2013-11-27$44.94$49.66886,700——
2013-11-26$44.95$49.675,269,200——
2013-11-25$47.22$52.181,228,000——
2013-11-22$46.51$51.40811,600——
2013-11-21$46.58$51.47482,800——
2013-11-20$46.13$50.981,018,300——
2013-11-19$45.75$50.561,049,300——
2013-11-18$46.64$51.54529,200——
2013-11-15$46.34$51.21570,800——
2013-11-14$46.29$51.15646,500——
2013-11-13$45.84$50.65712,600——
2013-11-12$45.26$50.01434,600——
2013-11-11$44.88$49.59284,600——
2013-11-08$44.44$49.11402,200——
2013-11-07$43.70$48.29362,500——
2013-11-06$44.30$48.95728,800——
2013-11-05$44.94$49.661,118,900——
2013-11-04$44.04$48.67566,200——
2013-11-01$43.72$48.31688,600——
2013-10-31$43.83$48.441,798,600——
2013-10-30$43.40$47.95451,200——
2013-10-29$43.26$47.81603,800——
2013-10-28$43.42$47.991,039,800——
2013-10-25$42.47$46.931,171,000——
2013-10-24$41.86$46.261,403,800——
2013-10-23$40.81$45.091,045,600——
2013-10-22$40.31$44.541,806,600——
2013-10-21$40.34$44.581,061,600——
2013-10-18$40.33$44.561,422,000——
2013-10-17$40.75$45.031,278,400——
2013-10-16$40.88$45.172,112,400——
2013-10-15$42.00$46.411,223,200——
2013-10-14$42.47$46.93587,200——
2013-10-11$42.32$46.77923,600——
2013-10-10$42.33$46.771,002,400——
2013-10-09$42.31$46.75758,000——
2013-10-08$42.45$46.91836,600——
2013-10-07$42.74$47.23757,600——
2013-10-04$42.40$46.85384,200——
2013-10-03$42.38$46.84711,200——
2013-10-02$42.65$47.12794,400——
2013-10-01$42.83$47.32752,400——
2013-09-30$42.66$47.14565,200——
2013-09-27$42.31$46.75582,400——
2013-09-26$42.54$47.01614,800——
2013-09-25$42.28$46.72419,800——
2013-09-24$42.47$46.93513,800——
2013-09-23$42.38$46.83561,400——
2013-09-20$42.58$47.05692,400——
2013-09-19$42.25$46.69669,200——
2013-09-18$42.63$47.101,129,200——
2013-09-17$41.63$45.87651,600——
2013-09-16$41.61$45.84692,600——
2013-09-13$41.44$45.66746,400——
2013-09-12$41.79$46.05589,800——
2013-09-11$42.40$46.71439,800——
2013-09-10$42.51$46.83559,400——
2013-09-09$42.56$46.89835,600——
2013-09-06$42.54$46.87437,800——
2013-09-05$42.85$47.21502,200——
2013-09-04$42.89$47.25419,600——
2013-09-03$42.62$46.96491,200——
2013-08-30$43.04$47.42641,800——
2013-08-29$43.12$47.51704,600——
2013-08-28$42.87$47.231,932,600——
2013-08-27$43.88$48.343,516,000——
2013-08-26$40.66$44.801,043,200——
2013-08-23$40.40$44.51688,400——
2013-08-22$40.14$44.22315,000——
2013-08-21$39.92$43.99515,200——
2013-08-20$40.19$44.27497,000——
2013-08-19$39.42$43.43741,800——
2013-08-16$39.37$43.37642,400——
2013-08-15$39.79$43.84475,800——
2013-08-14$40.22$44.31489,400——
2013-08-13$40.81$44.96629,400——
2013-08-12$40.44$44.55466,000——
2013-08-09$40.29$44.38399,000——
2013-08-08$40.35$44.45519,000——
2013-08-07$40.22$44.31782,000——
2013-08-06$40.63$44.762,514,000——
2013-08-05$38.78$42.72227,200——
2013-08-02$38.50$42.42534,000——
2013-08-01$38.71$42.65628,000——
2013-07-31$37.90$41.75220,000——
2013-07-30$37.97$41.83265,200——
2013-07-29$38.02$41.89222,200——
2013-07-26$38.22$42.10439,000——
2013-07-25$37.98$41.84303,200——
2013-07-24$37.74$41.58661,600——
2013-07-23$37.90$41.761,003,600——
2013-07-22$38.61$42.53370,600——
2013-07-19$38.80$42.75278,000——
2013-07-18$39.21$43.20311,400——
2013-07-17$38.92$42.88804,400——
2013-07-16$39.08$43.06627,400——
2013-07-15$39.24$43.23981,600——
2013-07-12$39.49$43.51618,200——
2013-07-11$39.42$43.42389,400——
2013-07-10$39.17$43.16903,200——
2013-07-09$39.04$43.01728,800——
2013-07-08$38.97$42.941,215,600——
2013-07-05$38.49$42.41342,000——
2013-07-03$38.04$41.91304,000——
2013-07-02$38.13$42.00778,600——
2013-07-01$37.65$41.48948,800——
2013-06-28$36.74$40.471,503,400——
2013-06-27$37.19$40.97295,800——
2013-06-26$36.79$40.53503,600——
2013-06-25$36.56$40.28383,400——
2013-06-24$35.95$39.61482,600——
2013-06-21$36.36$40.06572,200——
2013-06-20$36.18$39.86409,600——
2013-06-19$36.86$40.60488,800——
2013-06-18$37.20$40.98565,600——
2013-06-17$37.08$40.85512,800——
2013-06-14$37.21$40.99657,600——
2013-06-13$37.33$40.98564,400——
2013-06-12$36.95$40.57529,400——
2013-06-11$36.92$40.531,235,400——
2013-06-10$36.95$40.571,077,200——
2013-06-07$36.50$40.081,367,800——
2013-06-06$36.75$40.35799,400——
2013-06-05$36.86$40.47725,600——
2013-06-04$37.11$40.74814,000——
2013-06-03$36.77$40.37925,000——
2013-05-31$36.99$40.621,305,400——
2013-05-30$37.06$40.691,876,000——
2013-05-29$36.24$39.792,707,200——
2013-05-28$34.99$38.421,235,800——
2013-05-24$34.59$37.98660,800——
2013-05-23$34.97$38.39484,200——
2013-05-22$34.63$38.03988,000——
2013-05-21$34.93$38.351,238,600——
2013-05-20$34.93$38.35592,600——
2013-05-17$34.78$38.19795,200——
2013-05-16$34.53$37.91854,600——
2013-05-15$34.97$38.40790,800——
2013-05-14$35.12$38.56803,200——
2013-05-13$34.46$37.84886,600——
2013-05-10$34.40$37.78543,400——
2013-05-09$33.94$37.261,174,800——
2013-05-08$33.24$36.49421,000——
2013-05-07$33.01$36.25704,800——
2013-05-06$32.53$35.71520,400——
2013-05-03$32.83$36.051,124,400——
2013-05-02$31.75$34.861,194,800——
2013-05-01$32.38$35.55898,200——
2013-04-30$33.06$36.301,031,200——
2013-04-29$32.46$35.64530,800——
2013-04-26$32.31$35.47788,400——
2013-04-25$32.41$35.59730,400——
2013-04-24$31.66$34.76748,800——
2013-04-23$31.72$34.83813,000——
2013-04-22$31.64$34.74929,200——
2013-04-19$31.75$34.86748,000——
2013-04-18$31.63$34.73915,800——
2013-04-17$32.22$35.37955,000——
2013-04-16$33.01$36.241,199,000——
2013-04-15$32.83$36.05933,600——
2013-04-12$33.57$36.86764,400——
2013-04-11$33.80$37.111,241,600——
2013-04-10$33.08$36.331,052,400——
2013-04-09$32.80$36.02827,600——
2013-04-08$32.77$35.98999,000——
2013-04-05$32.67$35.87609,400——
2013-04-04$32.60$35.801,304,000——
2013-04-03$31.98$35.111,176,200——
2013-04-02$32.07$35.211,173,400——
2013-04-01$31.46$34.54737,400——
2013-03-28$31.90$35.031,117,200——
2013-03-27$31.85$34.97976,200——
2013-03-26$31.67$34.781,051,200——
2013-03-25$32.21$35.371,017,000——
2013-03-22$32.85$36.071,299,400——
2013-03-21$31.70$34.801,269,200——
2013-03-20$32.05$35.191,958,800——
2013-03-19$31.45$34.537,264,200——
2013-03-18$33.53$36.811,348,000——
2013-03-15$33.81$37.121,077,800——
2013-03-14$34.27$37.631,113,000——
2013-03-13$34.17$37.52343,200——
2013-03-12$33.79$37.10688,200——
2013-03-11$34.67$38.071,134,000——
2013-03-08$33.86$37.181,007,400——
2013-03-07$33.99$37.32386,800——
2013-03-06$34.22$37.57435,000——
2013-03-05$34.22$37.58489,600——
2013-03-04$34.03$37.36655,400——
2013-03-01$33.82$37.14807,800——
2013-02-28$33.85$37.16347,400——
2013-02-27$33.51$36.80821,000——
2013-02-26$32.81$36.031,729,200——
2013-02-25$32.99$36.23464,800——
2013-02-22$33.65$36.941,018,800——
2013-02-21$33.54$36.83691,600——
2013-02-20$33.79$37.11441,600——
2013-02-19$34.44$37.821,049,200——
2013-02-15$33.74$37.05664,000——
2013-02-14$34.01$37.34676,000——
2013-02-13$33.93$37.26449,600——
2013-02-12$33.94$37.27644,400——
2013-02-11$33.96$37.28263,200——
2013-02-08$34.29$37.66666,400——
2013-02-07$33.97$37.29614,200——
2013-02-06$34.04$37.38392,200——
2013-02-05$33.83$37.15578,200——
2013-02-04$33.44$36.72638,400——
2013-02-01$33.78$37.09808,000——
2013-01-31$33.47$36.75748,400——
2013-01-30$33.20$36.45567,400——
2013-01-29$33.44$36.721,119,600——
2013-01-28$33.83$37.15544,600——
2013-01-25$34.17$37.53720,000——
2013-01-24$33.85$37.16520,200——
2013-01-23$33.90$37.22492,400——
2013-01-22$33.85$37.16521,800——
2013-01-18$34.08$37.42544,800——
2013-01-17$33.67$36.97745,400——
2013-01-16$33.72$37.02372,800——
2013-01-15$33.60$36.89759,000——
2013-01-14$32.93$36.16566,800——
2013-01-11$32.69$35.89559,600——
2013-01-10$32.84$36.06602,400——
2013-01-09$33.03$36.27770,800——
2013-01-08$32.96$36.19655,600——
2013-01-07$32.80$36.022,410,400——
2013-01-04$33.72$37.02700,600——
2013-01-03$33.39$36.661,417,200——
2013-01-02$33.08$36.32640,600——