NYSE:DCOM | Historical Stock Price | Dime Commercial Bancshares, Inc. /NY/

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
1999-01-12 to 2026-09-04
Data captured

Stock Price Chart

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

$9.66$15.60$25.20$40.71$65.76$106.231999-01-122026-08-27

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$20.34$31.6844,900——
2012-12-28$20.06$31.2524,900——
2012-12-27$19.84$30.9123,600——
2012-12-26$19.97$31.118,600——
2012-12-24$19.96$31.095,000——
2012-12-21$20.22$31.5064,200——
2012-12-20$20.60$32.0918,800——
2012-12-19$20.23$31.5114,800——
2012-12-18$20.26$31.5617,000——
2012-12-17$19.96$31.0918,600——
2012-12-14$19.83$30.8915,500——
2012-12-13$19.90$31.0018,100——
2012-12-12$20.23$31.5113,000——
2012-12-11$20.26$31.5620,400——
2012-12-10$20.20$31.4715,500——
2012-12-07$20.07$31.264,400——
2012-12-06$20.05$31.234,300——
2012-12-05$20.02$30.8312,300——
2012-12-04$19.99$30.788,200——
2012-12-03$19.99$30.7812,500——
2012-11-30$20.05$30.8714,600——
2012-11-29$19.86$30.5817,100——
2012-11-28$19.72$30.3713,900——
2012-11-27$19.64$30.2434,800——
2012-11-26$19.63$30.237,100——
2012-11-23$19.78$30.4610,000——
2012-11-21$19.67$30.296,700——
2012-11-20$19.37$29.83216,600——
2012-11-19$19.71$30.359,200——
2012-11-16$19.30$29.7223,600——
2012-11-15$19.56$30.126,100——
2012-11-14$19.07$29.3718,100——
2012-11-13$19.30$29.723,900——
2012-11-12$19.47$29.9812,800——
2012-11-09$19.43$29.9212,900——
2012-11-08$19.40$29.8711,000——
2012-11-07$19.37$29.8328,100——
2012-11-06$20.23$31.155,000——
2012-11-05$19.95$30.7210,000——
2012-11-02$19.81$30.5024,000——
2012-11-01$20.07$30.9117,800——
2012-10-31$20.00$30.8019,100——
2012-10-26$19.95$30.7224,100——
2012-10-25$20.28$31.2320,300——
2012-10-24$20.08$30.9220,900——
2012-10-23$20.15$31.0330,600——
2012-10-22$19.84$30.5523,600——
2012-10-19$19.81$30.5027,800——
2012-10-18$20.59$31.7122,400——
2012-10-17$22.22$34.229,000——
2012-10-16$22.87$35.225,200——
2012-10-15$22.97$35.374,600——
2012-10-12$22.81$34.774,900——
2012-10-11$23.19$35.353,000——
2012-10-10$23.24$35.437,900——
2012-10-09$22.77$34.717,900——
2012-10-08$22.95$34.988,300——
2012-10-05$22.91$34.928,100——
2012-10-04$22.81$34.777,600——
2012-10-03$22.83$34.804,600——
2012-10-02$22.66$34.5411,100——
2012-10-01$23.08$35.1818,500——
2012-09-28$23.31$35.5314,400——
2012-09-27$24.39$37.1813,600——
2012-09-26$24.54$37.4124,700——
2012-09-25$23.00$35.0617,800——
2012-09-24$24.02$36.6115,400——
2012-09-21$23.43$35.7233,200——
2012-09-20$22.54$34.366,200——
2012-09-19$22.48$34.2719,000——
2012-09-18$22.42$34.185,300——
2012-09-17$22.31$34.014,600——
2012-09-14$21.91$33.4014,700——
2012-09-13$21.71$33.0918,700——
2012-09-12$21.27$32.4214,700——
2012-09-11$21.39$32.6111,500——
2012-09-10$21.22$32.355,000——
2012-09-07$21.36$32.5614,300——
2012-09-06$21.45$32.7017,000——
2012-09-05$20.46$31.1916,500——
2012-09-04$20.24$30.8510,600——
2012-08-31$20.25$30.876,000——
2012-08-30$20.16$30.734,300——
2012-08-29$20.79$31.693,900——
2012-08-28$20.79$31.6911,400——
2012-08-27$20.95$31.934,100——
2012-08-24$21.15$32.246,100——
2012-08-23$20.90$31.869,200——
2012-08-22$21.21$32.334,100——
2012-08-21$20.74$31.6111,200——
2012-08-20$20.26$30.8813,500——
2012-08-17$19.95$30.4113,800——
2012-08-16$19.95$30.415,100——
2012-08-15$19.89$30.328,400——
2012-08-14$19.63$29.9210,200——
2012-08-13$19.94$30.402,300——
2012-08-10$20.00$30.495,000——
2012-08-09$20.13$30.686,000——
2012-08-08$20.10$30.644,800——
2012-08-07$20.20$30.7910,700——
2012-08-06$20.30$30.944,400——
2012-08-03$20.41$31.1110,400——
2012-08-02$19.66$29.9711,400——
2012-08-01$19.88$30.3050,400——
2012-07-31$20.05$30.5628,100——
2012-07-30$19.91$30.3514,800——
2012-07-27$20.21$30.8113,500——
2012-07-26$20.10$30.6417,200——
2012-07-25$19.72$30.0621,900——
2012-07-24$19.58$29.8520,900——
2012-07-23$19.89$30.3222,200——
2012-07-20$19.75$30.1115,500——
2012-07-19$21.22$32.358,700——
2012-07-18$22.43$34.1912,900——
2012-07-17$22.89$34.896,700——
2012-07-16$23.10$34.8617,800——
2012-07-13$23.44$35.3721,200——
2012-07-12$23.02$34.7412,300——
2012-07-11$23.10$34.867,100——
2012-07-10$23.00$34.719,200——
2012-07-09$22.81$34.427,700——
2012-07-06$23.05$34.795,100——
2012-07-05$23.55$35.542,000——
2012-07-03$23.73$35.8111,600——
2012-07-02$23.65$35.6913,200——
2012-06-29$23.59$35.6017,200——
2012-06-28$22.98$34.685,700——
2012-06-27$23.20$35.016,300——
2012-06-26$22.71$34.276,000——
2012-06-25$22.76$34.3512,600——
2012-06-22$22.53$34.00364,300——
2012-06-21$21.53$32.4911,200——
2012-06-20$21.79$32.886,100——
2012-06-19$22.15$33.4322,300——
2012-06-18$21.55$32.5218,700——
2012-06-15$21.22$32.0226,200——
2012-06-14$20.99$31.689,000——
2012-06-13$20.66$31.188,900——
2012-06-12$20.69$31.2215,200——
2012-06-11$19.86$29.9725,500——
2012-06-08$20.00$30.185,300——
2012-06-07$19.77$29.8421,800——
2012-06-06$19.97$30.1412,200——
2012-06-05$19.77$29.8410,100——
2012-06-04$19.27$29.084,000——
2012-06-01$19.07$28.7810,700——
2012-05-31$19.60$29.5816,000——
2012-05-30$19.79$29.876,500——
2012-05-29$20.04$30.245,600——
2012-05-25$19.78$29.854,800——
2012-05-24$19.78$29.8517,100——
2012-05-23$19.55$29.5014,000——
2012-05-22$19.02$28.7019,000——
2012-05-21$19.75$29.8116,500——
2012-05-18$19.29$29.118,600——
2012-05-17$19.20$28.989,000——
2012-05-16$19.53$29.475,200——
2012-05-15$19.48$29.404,800——
2012-05-14$19.46$29.3715,700——
2012-05-11$19.32$29.1611,600——
2012-05-10$19.74$29.799,500——
2012-05-09$19.64$29.646,100——
2012-05-08$19.64$29.6412,300——
2012-05-07$19.31$29.146,400——
2012-05-04$19.15$28.9029,400——
2012-05-03$19.23$29.029,800——
2012-05-02$19.53$29.478,200——
2012-05-01$19.51$29.4420,000——
2012-04-30$19.48$29.4019,000——
2012-04-27$20.03$30.2323,600——
2012-04-26$19.99$30.1714,800——
2012-04-25$20.30$30.6421,300——
2012-04-24$20.02$30.2123,800——
2012-04-23$19.32$29.1634,600——
2012-04-20$19.52$29.4619,900——
2012-04-19$19.34$29.1924,700——
2012-04-18$19.81$29.9016,500——
2012-04-17$20.53$30.9812,800——
2012-04-16$20.85$31.126,700——
2012-04-13$20.20$30.155,900——
2012-04-12$21.22$31.678,000——
2012-04-11$20.59$30.7313,700——
2012-04-10$19.68$29.3723,200——
2012-04-09$20.20$30.1510,000——
2012-04-05$20.87$31.153,500——
2012-04-04$20.83$31.0913,400——
2012-04-03$21.13$31.547,600——
2012-04-02$21.66$32.3310,100——
2012-03-30$20.97$31.307,800——
2012-03-29$21.19$31.633,800——
2012-03-28$21.37$31.904,500——
2012-03-27$22.01$32.853,700——
2012-03-26$22.22$33.1611,100——
2012-03-23$21.41$31.956,700——
2012-03-22$20.43$30.497,500——
2012-03-21$21.13$31.545,100——
2012-03-20$21.69$32.376,300——
2012-03-19$22.33$33.335,500——
2012-03-16$21.89$32.6726,100——
2012-03-15$22.02$32.875,000——
2012-03-14$21.84$32.605,900——
2012-03-13$22.07$32.9430,000——
2012-03-12$21.26$31.7313,500——
2012-03-09$20.97$31.3012,000——
2012-03-08$20.30$30.303,000——
2012-03-07$20.20$30.159,300——
2012-03-06$19.62$29.286,800——
2012-03-05$19.88$29.6714,200——
2012-03-02$19.30$28.8126,000——
2012-03-01$20.01$29.8724,700——
2012-02-29$20.06$29.9413,500——
2012-02-28$20.77$31.003,100——
2012-02-27$20.79$31.033,800——
2012-02-24$20.70$30.908,300——
2012-02-23$20.86$31.1311,900——
2012-02-22$20.30$30.3016,200——
2012-02-21$20.77$31.004,800——
2012-02-17$21.09$31.489,000——
2012-02-16$20.85$31.129,000——
2012-02-15$20.58$30.728,100——
2012-02-14$20.63$30.799,400——
2012-02-13$20.92$31.229,200——
2012-02-10$20.55$30.6711,400——
2012-02-09$20.80$31.0414,200——
2012-02-08$20.96$31.284,400——
2012-02-07$20.95$31.2724,000——
2012-02-06$20.41$30.465,700——
2012-02-03$20.59$30.7325,400——
2012-02-02$20.16$30.0934,300——
2012-02-01$20.06$29.9424,500——
2012-01-31$19.30$28.8127,700——
2012-01-30$19.37$28.9135,300——
2012-01-27$19.56$29.1916,300——
2012-01-26$19.68$29.3717,500——
2012-01-25$20.00$29.8524,000——
2012-01-24$19.70$29.4021,400——
2012-01-23$19.71$29.4235,500——
2012-01-20$20.42$30.4814,600——
2012-01-19$20.40$30.4515,300——
2012-01-18$20.75$30.9714,400——
2012-01-17$20.74$30.9517,100——
2012-01-13$20.72$30.9220,400——
2012-01-12$21.54$31.8117,800——
2012-01-11$21.15$31.2321,700——
2012-01-10$20.85$30.7914,800——
2012-01-09$20.43$30.1712,800——
2012-01-06$20.12$29.7112,000——
2012-01-05$20.45$30.2011,900——
2012-01-04$20.58$30.3916,600——
2012-01-03$21.00$31.0125,900——