NYSE:DCH | Historical Stock Price | Dauch 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
1999-01-29 to 2026-09-04
Data captured

Stock Price Chart

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

$0.71$1.62$3.66$8.31$18.84$42.721999-01-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$30.66$31.08434,100——
2004-12-30$30.82$31.24267,300——
2004-12-29$30.84$31.26315,700——
2004-12-28$30.54$30.96315,900——
2004-12-27$30.05$30.46294,900——
2004-12-23$30.04$30.45493,400——
2004-12-22$30.08$30.49779,900——
2004-12-21$29.34$29.74673,100——
2004-12-20$29.26$29.66487,300——
2004-12-17$29.48$29.89784,400——
2004-12-16$29.20$29.60596,500——
2004-12-15$29.26$29.66722,000——
2004-12-14$29.53$29.941,162,000——
2004-12-13$28.82$29.22766,700——
2004-12-10$28.97$29.371,095,900——
2004-12-09$29.69$30.10479,400——
2004-12-08$29.37$29.77500,700——
2004-12-07$29.75$30.16549,000——
2004-12-06$29.95$30.36581,900——
2004-12-03$30.05$30.46563,600——
2004-12-02$30.04$30.30872,900——
2004-12-01$30.00$30.26719,300——
2004-11-30$29.16$29.41372,600——
2004-11-29$29.26$29.51453,100——
2004-11-26$29.50$29.76146,800——
2004-11-24$29.37$29.63452,500——
2004-11-23$29.29$29.54463,500——
2004-11-22$29.33$29.59738,600——
2004-11-19$29.38$29.64506,900——
2004-11-18$29.70$29.96506,600——
2004-11-17$30.00$30.26590,200——
2004-11-16$29.81$30.07617,600——
2004-11-15$29.94$30.20571,700——
2004-11-12$29.90$30.16451,500——
2004-11-11$30.39$30.65474,700——
2004-11-10$29.90$30.16754,800——
2004-11-09$28.80$29.05613,800——
2004-11-08$28.79$29.04569,900——
2004-11-05$29.25$29.50727,600——
2004-11-04$28.89$29.14545,500——
2004-11-03$28.83$29.08333,600——
2004-11-02$28.67$28.92270,300——
2004-11-01$28.66$28.91331,700——
2004-10-29$28.70$28.951,110,900——
2004-10-28$29.12$29.37758,100——
2004-10-27$28.75$29.00487,300——
2004-10-26$27.85$28.09508,800——
2004-10-25$27.07$27.31635,300——
2004-10-22$26.89$27.12308,400——
2004-10-21$27.06$27.30421,400——
2004-10-20$27.10$27.34535,400——
2004-10-19$26.87$27.10488,000——
2004-10-18$27.22$27.46334,100——
2004-10-15$27.50$27.74465,100——
2004-10-14$26.98$27.211,033,200——
2004-10-13$27.79$28.03370,300——
2004-10-12$28.38$28.63539,100——
2004-10-11$28.76$29.01466,300——
2004-10-08$28.69$28.94477,900——
2004-10-07$28.66$28.91653,300——
2004-10-06$29.02$29.27725,800——
2004-10-05$29.58$29.84370,000——
2004-10-04$29.92$30.18865,300——
2004-10-01$29.86$30.12907,300——
2004-09-30$29.26$29.51708,000——
2004-09-29$28.31$28.56588,900——
2004-09-28$27.84$28.08957,500——
2004-09-27$28.45$28.70628,300——
2004-09-24$29.06$29.31634,700——
2004-09-23$29.53$29.79301,900——
2004-09-22$30.02$30.28708,800——
2004-09-21$30.21$30.47816,100——
2004-09-20$29.94$30.20550,700——
2004-09-17$30.56$30.83696,400——
2004-09-16$30.74$31.01651,500——
2004-09-15$30.85$31.12889,000——
2004-09-14$32.00$32.28329,500——
2004-09-13$32.25$32.53454,800——
2004-09-10$32.28$32.56843,900——
2004-09-09$33.37$33.661,211,800——
2004-09-08$34.33$34.63470,700——
2004-09-07$35.56$35.87210,900——
2004-09-03$35.00$35.30296,000——
2004-09-02$34.99$35.29249,300——
2004-09-01$34.07$34.22224,500——
2004-08-31$33.89$34.03178,300——
2004-08-30$34.00$34.14189,200——
2004-08-27$34.38$34.53259,500——
2004-08-26$34.38$34.53422,500——
2004-08-25$33.35$33.49171,800——
2004-08-24$33.06$33.20316,300——
2004-08-23$33.01$33.15138,700——
2004-08-20$32.98$33.12619,400——
2004-08-19$33.34$33.48306,400——
2004-08-18$33.80$33.94363,300——
2004-08-17$33.90$34.04281,600——
2004-08-16$33.85$33.99318,800——
2004-08-13$32.84$32.98451,200——
2004-08-12$32.13$32.27335,900——
2004-08-11$32.63$32.77297,600——
2004-08-10$33.13$33.27386,300——
2004-08-09$32.26$32.40291,300——
2004-08-06$32.37$32.51228,200——
2004-08-05$33.25$33.39224,500——
2004-08-04$33.92$34.06336,200——
2004-08-03$34.50$34.65479,700——
2004-08-02$35.08$35.23357,100——
2004-07-30$34.35$34.50222,800——
2004-07-29$34.08$34.231,131,400——
2004-07-28$35.66$35.81885,700——
2004-07-27$34.13$34.28288,100——
2004-07-26$33.84$33.98460,200——
2004-07-23$33.60$33.74416,100——
2004-07-22$33.37$33.51495,700——
2004-07-21$33.31$33.45915,700——
2004-07-20$32.55$32.69767,000——
2004-07-19$33.05$33.19693,900——
2004-07-16$33.54$33.68702,900——
2004-07-15$33.89$34.03652,800——
2004-07-14$34.18$34.33511,300——
2004-07-13$35.14$35.29214,800——
2004-07-12$34.43$34.58316,400——
2004-07-09$34.66$34.81244,800——
2004-07-08$34.44$34.59566,700——
2004-07-07$34.71$34.86385,200——
2004-07-06$34.46$34.61479,600——
2004-07-02$34.76$34.91426,200——
2004-07-01$34.99$35.14900,400——
2004-06-30$36.36$36.51591,200——
2004-06-29$36.58$36.74482,900——
2004-06-28$37.49$37.65383,500——
2004-06-25$37.71$37.87581,900——
2004-06-24$37.22$37.38265,100——
2004-06-23$37.53$37.69384,900——
2004-06-22$36.75$36.91162,800——
2004-06-21$36.51$36.67172,200——
2004-06-18$37.10$37.26533,000——
2004-06-17$36.50$36.66481,400——
2004-06-16$36.43$36.59168,500——
2004-06-15$36.38$36.53256,600——
2004-06-14$35.74$35.89341,700——
2004-06-10$35.84$35.99232,100——
2004-06-09$35.99$36.14236,200——
2004-06-08$36.50$36.66334,900——
2004-06-07$36.68$36.84194,500——
2004-06-04$35.87$36.02385,900——
2004-06-03$35.24$35.39597,900——
2004-06-02$35.37$35.37433,700——
2004-06-01$35.05$35.05441,300——
2004-05-28$34.95$34.95215,600——
2004-05-27$35.19$35.19492,200——
2004-05-26$35.52$35.52532,300——
2004-05-25$34.89$34.89598,000——
2004-05-24$33.71$33.71713,200——
2004-05-21$33.45$33.45396,800——
2004-05-20$33.30$33.30667,700——
2004-05-19$33.85$33.85604,600——
2004-05-18$34.07$34.071,371,300——
2004-05-17$34.70$34.70619,900——
2004-05-14$35.81$35.81564,600——
2004-05-13$35.59$35.59603,600——
2004-05-12$35.70$35.70592,500——
2004-05-11$35.93$35.93858,200——
2004-05-10$35.62$35.62890,400——
2004-05-07$35.92$35.92655,900——
2004-05-06$37.45$37.45658,600——
2004-05-05$38.36$38.36791,900——
2004-05-04$38.80$38.80505,800——
2004-05-03$38.34$38.34332,300——
2004-04-30$38.47$38.47437,300——
2004-04-29$37.81$37.81286,000——
2004-04-28$38.91$38.91521,400——
2004-04-27$39.13$39.13175,800——
2004-04-26$39.11$39.11393,300——
2004-04-23$39.86$39.86297,600——
2004-04-22$39.84$39.84290,600——
2004-04-21$38.93$38.93369,400——
2004-04-20$38.79$38.79584,200——
2004-04-19$38.55$38.55393,400——
2004-04-16$38.40$38.40349,100——
2004-04-15$38.05$38.05271,100——
2004-04-14$37.59$37.59411,100——
2004-04-13$37.66$37.66595,700——
2004-04-12$38.12$38.12415,000——
2004-04-08$37.78$37.78887,100——
2004-04-07$37.21$37.21403,300——
2004-04-06$37.11$37.11571,700——
2004-04-05$38.21$38.21460,300——
2004-04-02$37.80$37.80368,200——
2004-04-01$37.26$37.26584,900——
2004-03-31$36.85$36.85463,900——
2004-03-30$36.29$36.29421,100——
2004-03-29$35.96$35.96370,000——
2004-03-26$35.56$35.56650,000——
2004-03-25$34.80$34.80638,000——
2004-03-24$34.10$34.10624,700——
2004-03-23$34.72$34.72477,000——
2004-03-22$35.17$35.17427,200——
2004-03-19$35.90$35.90196,000——
2004-03-18$36.69$36.69321,100——
2004-03-17$36.97$36.97423,500——
2004-03-16$35.57$35.57230,100——
2004-03-15$35.45$35.45252,900——
2004-03-12$35.78$35.78333,700——
2004-03-11$35.85$35.85333,300——
2004-03-10$36.01$36.01473,000——
2004-03-09$36.70$36.70227,800——
2004-03-08$37.01$37.01385,800——
2004-03-05$38.19$38.19456,500——
2004-03-04$37.55$37.55379,600——
2004-03-03$38.18$38.18264,100——
2004-03-02$38.41$38.41386,100——
2004-03-01$38.05$38.05459,400——
2004-02-27$38.01$38.01969,200——
2004-02-26$37.71$37.71808,500——
2004-02-25$38.01$38.01464,200——
2004-02-24$37.99$37.99424,600——
2004-02-23$38.81$38.81227,700——
2004-02-20$39.32$39.32343,500——
2004-02-19$39.51$39.51535,100——
2004-02-18$40.05$40.05477,600——
2004-02-17$41.00$41.00691,300——
2004-02-13$40.58$40.58224,800——
2004-02-12$41.30$41.30171,800——
2004-02-11$41.48$41.48289,600——
2004-02-10$40.73$40.73333,000——
2004-02-09$40.84$40.84468,900——
2004-02-06$40.90$40.902,279,300——
2004-02-05$39.59$39.59675,500——
2004-02-04$38.88$38.88562,000——
2004-02-03$38.30$38.30277,600——
2004-02-02$38.70$38.70345,300——
2004-01-30$38.76$38.76353,400——
2004-01-29$38.98$38.98543,000——
2004-01-28$39.83$39.83370,400——
2004-01-27$40.60$40.60303,800——
2004-01-26$41.19$41.19150,100——
2004-01-23$41.01$41.01180,700——
2004-01-22$41.96$41.96189,900——
2004-01-21$41.53$41.53358,600——
2004-01-20$40.71$40.71274,500——
2004-01-16$40.69$40.69137,100——
2004-01-15$40.87$40.87275,600——
2004-01-14$40.68$40.68326,400——
2004-01-13$40.90$40.90361,600——
2004-01-12$40.70$40.70494,500——
2004-01-09$41.21$41.21527,100——
2004-01-08$41.57$41.57586,700——
2004-01-07$41.98$41.98556,500——
2004-01-06$41.07$41.07370,300——
2004-01-05$40.83$40.83565,900——
2004-01-02$40.64$40.64346,600——