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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.34$9.501,128,000——
2020-12-30$8.47$9.64885,700——
2020-12-29$8.30$9.451,235,300——
2020-12-28$8.41$9.581,481,100——
2020-12-24$8.23$9.37969,200——
2020-12-23$8.33$9.482,151,300——
2020-12-22$8.14$9.274,425,900——
2020-12-21$7.73$8.801,647,400——
2020-12-18$7.52$8.563,236,300——
2020-12-17$7.78$8.861,348,300——
2020-12-16$8.11$9.231,005,800——
2020-12-15$8.04$9.151,289,300——
2020-12-14$7.86$8.951,440,300——
2020-12-11$7.86$8.951,707,000——
2020-12-10$8.15$9.281,354,500——
2020-12-09$8.29$9.441,075,600——
2020-12-08$8.24$9.381,530,200——
2020-12-07$8.24$9.381,035,900——
2020-12-04$8.41$9.581,814,700——
2020-12-03$7.81$8.891,215,100——
2020-12-02$7.91$9.011,360,400——
2020-12-01$7.68$8.742,652,400——
2020-11-30$7.96$9.061,643,900——
2020-11-27$8.28$9.43567,400——
2020-11-25$8.24$9.381,555,700——
2020-11-24$8.70$9.912,283,100——
2020-11-23$8.27$9.421,291,100——
2020-11-20$7.99$9.101,700,400——
2020-11-19$8.07$9.192,014,100——
2020-11-18$8.17$9.301,487,600——
2020-11-17$8.20$9.341,550,800——
2020-11-16$8.11$9.231,835,200——
2020-11-13$7.69$8.761,157,700——
2020-11-12$7.40$8.431,966,000——
2020-11-11$7.69$8.761,050,900——
2020-11-10$7.81$8.891,924,200——
2020-11-09$7.59$8.643,686,800——
2020-11-06$7.35$8.372,132,600——
2020-11-05$7.17$8.161,812,200——
2020-11-04$6.79$7.732,453,300——
2020-11-03$7.21$8.212,223,900——
2020-11-02$6.91$7.871,961,300——
2020-10-30$6.72$7.652,187,800——
2020-10-29$6.63$7.552,211,800——
2020-10-28$6.49$7.391,307,000——
2020-10-27$6.79$7.732,029,000——
2020-10-26$7.19$8.191,738,600——
2020-10-23$7.36$8.382,041,200——
2020-10-22$7.39$8.412,623,500——
2020-10-21$6.80$7.741,689,500——
2020-10-20$6.67$7.592,268,600——
2020-10-19$6.66$7.581,243,300——
2020-10-16$6.77$7.711,209,400——
2020-10-15$6.88$7.831,548,900——
2020-10-14$6.80$7.74981,800——
2020-10-13$6.88$7.831,465,500——
2020-10-12$6.91$7.871,134,500——
2020-10-09$6.85$7.801,423,600——
2020-10-08$6.80$7.742,329,300——
2020-10-07$6.59$7.501,993,600——
2020-10-06$6.18$7.042,225,700——
2020-10-05$6.38$7.262,242,700——
2020-10-02$6.28$7.151,937,300——
2020-10-01$6.07$6.912,318,500——
2020-09-30$5.77$6.571,980,400——
2020-09-29$5.58$6.352,041,500——
2020-09-28$5.60$6.382,869,900——
2020-09-25$5.04$5.741,705,600——
2020-09-24$5.11$5.822,617,500——
2020-09-23$5.10$5.812,212,300——
2020-09-22$5.41$6.162,111,400——
2020-09-21$5.39$6.143,403,100——
2020-09-18$5.84$6.656,991,500——
2020-09-17$6.27$7.143,210,000——
2020-09-16$6.73$7.667,117,800——
2020-09-15$7.74$8.81624,000——
2020-09-14$7.79$8.87699,200——
2020-09-11$7.49$8.53874,100——
2020-09-10$7.42$8.45953,100——
2020-09-09$7.79$8.871,005,000——
2020-09-08$7.75$8.821,142,700——
2020-09-04$8.06$9.181,416,700——
2020-09-03$8.13$9.261,568,300——
2020-09-02$8.51$9.691,932,700——
2020-09-01$7.98$9.091,182,800——
2020-08-31$7.78$8.861,202,200——
2020-08-28$7.96$9.061,229,000——
2020-08-27$7.61$8.671,327,600——
2020-08-26$7.47$8.51859,200——
2020-08-25$7.46$8.491,280,300——
2020-08-24$7.38$8.401,258,100——
2020-08-21$6.91$7.871,235,200——
2020-08-20$7.15$8.14902,800——
2020-08-19$7.26$8.271,009,300——
2020-08-18$7.31$8.321,236,900——
2020-08-17$7.74$8.811,285,800——
2020-08-14$7.95$9.051,243,900——
2020-08-13$7.94$9.041,325,500——
2020-08-12$8.12$9.251,968,500——
2020-08-11$7.99$9.102,453,200——
2020-08-10$7.55$8.602,442,700——
2020-08-07$7.15$8.141,817,900——
2020-08-06$6.91$7.872,031,400——
2020-08-05$6.93$7.892,948,700——
2020-08-04$6.70$7.633,430,200——
2020-08-03$6.88$7.832,780,800——
2020-07-31$7.06$8.043,356,600——
2020-07-30$7.09$8.072,242,200——
2020-07-29$8.01$9.12944,000——
2020-07-28$7.86$8.95910,600——
2020-07-27$7.86$8.951,203,900——
2020-07-24$7.49$8.531,027,600——
2020-07-23$7.76$8.841,364,000——
2020-07-22$7.59$8.64767,400——
2020-07-21$7.40$8.431,454,700——
2020-07-20$7.20$8.201,259,200——
2020-07-17$7.17$8.161,488,800——
2020-07-16$7.46$8.491,465,200——
2020-07-15$7.44$8.471,628,800——
2020-07-14$7.26$8.271,239,900——
2020-07-13$6.88$7.831,466,800——
2020-07-10$6.84$7.791,509,400——
2020-07-09$6.47$7.372,225,600——
2020-07-08$7.11$8.101,288,600——
2020-07-07$7.19$8.191,369,300——
2020-07-06$7.51$8.551,146,800——
2020-07-02$7.31$8.321,336,600——
2020-07-01$7.23$8.231,683,200——
2020-06-30$7.60$8.651,696,700——
2020-06-29$7.74$8.812,172,000——
2020-06-26$7.16$8.152,239,500——
2020-06-25$7.52$8.561,898,500——
2020-06-24$7.08$8.062,009,200——
2020-06-23$7.49$8.531,273,200——
2020-06-22$7.47$8.511,377,700——
2020-06-19$7.38$8.402,817,700——
2020-06-18$7.01$7.981,303,800——
2020-06-17$7.27$8.281,283,600——
2020-06-16$7.76$8.841,976,100——
2020-06-15$7.77$8.851,824,700——
2020-06-12$7.78$8.861,744,700——
2020-06-11$7.12$8.112,309,000——
2020-06-10$8.31$9.462,379,400——
2020-06-09$8.81$10.032,377,200——
2020-06-08$9.22$10.502,339,500——
2020-06-05$8.75$9.963,478,700——
2020-06-04$8.32$9.472,296,100——
2020-06-03$8.41$9.582,410,500——
2020-06-02$7.80$8.881,414,700——
2020-06-01$7.54$8.592,129,400——
2020-05-29$7.11$8.102,485,200——
2020-05-28$7.42$8.452,088,000——
2020-05-27$7.91$9.014,308,800——
2020-05-26$7.50$8.543,716,200——
2020-05-22$6.94$7.902,532,300——
2020-05-21$6.76$7.702,177,900——
2020-05-20$6.79$7.732,450,600——
2020-05-19$6.43$7.324,634,900——
2020-05-18$6.64$7.564,342,300——
2020-05-15$5.72$6.513,854,600——
2020-05-14$5.36$6.103,047,900——
2020-05-13$4.90$5.582,626,200——
2020-05-12$5.27$6.002,232,300——
2020-05-11$5.62$6.403,075,300——
2020-05-08$5.96$6.7912,395,800——
2020-05-07$4.26$4.851,831,400——
2020-05-06$4.10$4.671,333,300——
2020-05-05$3.96$4.511,695,600——
2020-05-04$3.96$4.512,130,500——
2020-05-01$4.19$4.772,502,000——
2020-04-30$4.32$4.922,973,800——
2020-04-29$4.52$5.153,037,400——
2020-04-28$3.87$4.412,514,000——
2020-04-27$3.75$4.272,333,600——
2020-04-24$3.60$4.101,785,600——
2020-04-23$3.52$4.012,301,700——
2020-04-22$3.26$3.712,118,400——
2020-04-21$3.46$3.942,001,400——
2020-04-20$3.70$4.211,455,100——
2020-04-17$3.74$4.262,347,200——
2020-04-16$3.31$3.771,925,800——
2020-04-15$3.61$4.111,959,200——
2020-04-14$3.82$4.352,689,300——
2020-04-13$3.82$4.352,858,400——
2020-04-09$4.23$4.825,491,600——
2020-04-08$3.66$4.173,513,500——
2020-04-07$3.03$3.453,448,100——
2020-04-06$3.09$3.522,461,900——
2020-04-03$2.74$3.123,152,700——
2020-04-02$3.23$3.681,087,600——
2020-04-01$3.31$3.771,843,400——
2020-03-31$3.61$4.112,569,200——
2020-03-30$3.62$4.121,769,000——
2020-03-27$3.78$4.302,972,900——
2020-03-26$4.44$5.062,463,700——
2020-03-25$4.20$4.783,335,100——
2020-03-24$4.06$4.625,414,400——
2020-03-23$2.77$3.153,984,500——
2020-03-20$2.98$3.396,122,700——
2020-03-19$2.97$3.383,480,800——
2020-03-18$3.05$3.473,149,800——
2020-03-17$3.84$4.373,127,000——
2020-03-16$4.30$4.902,718,100——
2020-03-13$4.92$5.602,605,900——
2020-03-12$4.02$4.583,104,400——
2020-03-11$4.88$5.563,571,800——
2020-03-10$4.98$5.672,208,400——
2020-03-09$4.67$5.323,120,200——
2020-03-06$5.14$5.852,698,600——
2020-03-05$5.75$6.552,995,300——
2020-03-04$6.38$7.261,780,600——
2020-03-03$6.00$6.832,155,800——
2020-03-02$6.40$7.293,164,800——
2020-02-28$6.33$7.212,561,800——
2020-02-27$6.17$7.032,965,000——
2020-02-26$6.38$7.261,820,300——
2020-02-25$6.56$7.473,493,000——
2020-02-24$7.40$8.431,921,300——
2020-02-21$8.00$9.111,179,700——
2020-02-20$8.23$9.371,793,900——
2020-02-19$7.92$9.022,730,100——
2020-02-18$8.27$9.423,344,200——
2020-02-14$8.77$9.995,076,300——
2020-02-13$10.22$11.641,276,300——
2020-02-12$10.34$11.771,584,700——
2020-02-11$9.84$11.201,398,200——
2020-02-10$9.54$10.86963,000——
2020-02-07$9.69$11.03985,100——
2020-02-06$9.85$11.221,335,500——
2020-02-05$10.18$11.591,571,500——
2020-02-04$9.80$11.161,168,900——
2020-02-03$9.45$10.761,533,800——
2020-01-31$9.24$10.521,265,100——
2020-01-30$9.41$10.711,230,000——
2020-01-29$9.44$10.751,304,900——
2020-01-28$9.56$10.891,835,900——
2020-01-27$9.39$10.692,031,800——
2020-01-24$9.31$10.601,240,600——
2020-01-23$9.50$10.821,458,300——
2020-01-22$9.34$10.63957,900——
2020-01-21$9.39$10.69765,200——
2020-01-17$9.63$10.97924,500——
2020-01-16$9.58$10.911,047,300——
2020-01-15$9.33$10.621,169,300——
2020-01-14$9.19$10.461,360,500——
2020-01-13$9.05$10.301,071,300——
2020-01-10$9.14$10.411,387,500——
2020-01-09$9.51$10.831,380,500——
2020-01-08$9.64$10.983,110,600——
2020-01-07$10.22$11.641,509,600——
2020-01-06$9.92$11.301,864,600——
2020-01-03$10.30$11.731,991,300——
2020-01-02$10.97$12.491,156,600——