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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$26.00$41.7519,500——
2013-12-30$25.76$41.3715,100——
2013-12-27$25.72$41.3016,900——
2013-12-26$25.93$41.6417,300——
2013-12-24$25.64$41.187,600——
2013-12-23$25.81$41.4516,000——
2013-12-20$25.14$40.3787,500——
2013-12-19$24.19$38.8517,200——
2013-12-18$24.51$39.3617,000——
2013-12-17$24.05$38.6211,000——
2013-12-16$24.14$38.7724,200——
2013-12-13$24.23$38.9118,100——
2013-12-12$23.83$38.2717,700——
2013-12-11$23.65$37.9819,200——
2013-12-10$24.29$39.0124,100——
2013-12-09$24.51$39.3624,800——
2013-12-06$24.05$38.6233,100——
2013-12-05$23.39$37.568,100——
2013-12-04$23.97$38.4910,900——
2013-12-03$24.20$38.8615,600——
2013-12-02$24.51$39.3626,600——
2013-11-29$24.89$39.9710,700——
2013-11-27$24.40$39.1831,600——
2013-11-26$24.31$39.0417,000——
2013-11-25$23.93$38.4314,500——
2013-11-22$23.63$37.9534,500——
2013-11-21$23.24$37.3226,000——
2013-11-20$23.37$37.5317,300——
2013-11-19$23.37$37.5313,300——
2013-11-18$23.67$38.0111,500——
2013-11-15$23.61$37.9218,300——
2013-11-14$23.19$37.247,000——
2013-11-13$23.16$37.199,500——
2013-11-12$23.05$37.0219,300——
2013-11-11$23.13$37.1410,800——
2013-11-08$23.74$38.1221,400——
2013-11-07$23.22$37.2924,100——
2013-11-06$23.30$37.4218,200——
2013-11-05$23.27$37.3754,200——
2013-11-04$22.75$36.5337,300——
2013-11-01$22.45$36.0576,000——
2013-10-31$23.09$37.08258,600——
2013-10-30$23.88$38.3588,200——
2013-10-29$23.60$37.9063,500——
2013-10-28$23.73$38.1194,600——
2013-10-25$23.42$37.6122,300——
2013-10-24$23.86$38.3252,500——
2013-10-23$23.36$37.5151,100——
2013-10-22$23.00$36.9427,500——
2013-10-21$23.55$37.8235,200——
2013-10-18$23.54$37.8032,000——
2013-10-17$23.26$37.3525,000——
2013-10-16$23.21$37.2713,500——
2013-10-15$23.33$37.1042,400——
2013-10-14$23.08$36.7043,500——
2013-10-11$22.72$36.13169,900——
2013-10-10$22.42$35.6535,100——
2013-10-09$22.04$35.0558,700——
2013-10-08$21.61$34.3654,300——
2013-10-07$21.60$34.35138,000——
2013-10-04$21.65$34.42207,800——
2013-10-03$21.26$33.80487,800——
2013-10-02$21.55$34.2779,800——
2013-10-01$22.06$35.0822,000——
2013-09-30$21.50$34.1936,300——
2013-09-27$21.97$34.935,800——
2013-09-26$21.94$34.893,900——
2013-09-25$21.93$34.877,900——
2013-09-24$21.93$34.8711,400——
2013-09-23$21.92$34.8512,900——
2013-09-20$21.68$34.4755,500——
2013-09-19$21.66$34.4414,800——
2013-09-18$21.98$34.9520,200——
2013-09-17$21.69$34.4913,400——
2013-09-16$21.59$34.3317,900——
2013-09-13$21.62$34.3811,700——
2013-09-12$21.50$34.1911,400——
2013-09-11$21.47$34.1422,100——
2013-09-10$21.67$34.4619,400——
2013-09-09$21.72$34.5416,800——
2013-09-06$21.13$33.6018,700——
2013-09-05$21.33$33.9213,300——
2013-09-04$21.39$34.0121,800——
2013-09-03$21.48$34.1510,300——
2013-08-30$21.16$33.6523,200——
2013-08-29$21.24$33.779,100——
2013-08-28$21.05$33.4713,900——
2013-08-27$20.90$33.2325,400——
2013-08-26$21.67$34.4611,800——
2013-08-23$21.87$34.779,900——
2013-08-22$21.80$34.6612,900——
2013-08-21$21.42$34.0612,600——
2013-08-20$21.65$34.4222,100——
2013-08-19$21.22$33.7420,800——
2013-08-16$20.96$33.3318,200——
2013-08-15$20.86$33.1725,000——
2013-08-14$21.33$33.9213,100——
2013-08-13$21.39$34.017,100——
2013-08-12$21.47$34.144,600——
2013-08-09$21.50$34.197,300——
2013-08-08$21.77$34.626,000——
2013-08-07$21.53$34.236,200——
2013-08-06$21.53$34.239,700——
2013-08-05$21.69$34.4911,100——
2013-08-02$21.70$34.5014,100——
2013-08-01$21.78$34.6314,000——
2013-07-31$21.44$34.0928,400——
2013-07-30$21.49$34.1743,400——
2013-07-29$22.04$35.0533,800——
2013-07-26$23.29$37.0333,500——
2013-07-25$24.44$38.8623,900——
2013-07-24$24.31$38.6518,600——
2013-07-23$24.43$38.8534,500——
2013-07-22$24.69$39.2610,200——
2013-07-19$24.64$39.189,900——
2013-07-18$24.65$39.2013,600——
2013-07-17$24.69$39.2619,400——
2013-07-16$24.50$38.9625,200——
2013-07-15$23.72$37.7217,300——
2013-07-12$24.20$38.1110,800——
2013-07-11$24.33$38.3219,500——
2013-07-10$24.05$37.8816,400——
2013-07-09$24.11$37.9718,200——
2013-07-08$23.40$36.858,200——
2013-07-05$23.24$36.6011,700——
2013-07-03$22.84$35.9710,500——
2013-07-02$22.71$35.7711,000——
2013-07-01$22.71$35.7712,100——
2013-06-28$22.50$35.4463,200——
2013-06-27$22.27$35.0710,700——
2013-06-26$21.97$34.6010,600——
2013-06-25$22.15$34.8918,600——
2013-06-24$21.55$33.9415,900——
2013-06-21$21.75$34.2637,600——
2013-06-20$20.95$33.0020,600——
2013-06-19$21.51$33.888,400——
2013-06-18$21.83$34.3812,800——
2013-06-17$21.61$34.0312,100——
2013-06-14$21.24$33.4516,900——
2013-06-13$22.23$35.0114,700——
2013-06-12$21.23$33.443,900——
2013-06-11$21.59$34.008,600——
2013-06-10$21.88$34.46700——
2013-06-07$21.91$34.5110,100——
2013-06-06$22.06$34.7414,100——
2013-06-05$21.85$34.4112,400——
2013-06-04$21.82$34.3725,600——
2013-06-03$21.99$34.6330,200——
2013-05-31$21.41$33.7214,000——
2013-05-30$21.41$33.7213,200——
2013-05-29$21.18$33.3610,000——
2013-05-28$21.25$33.4713,300——
2013-05-24$21.01$33.099,400——
2013-05-23$21.16$33.3313,200——
2013-05-22$20.96$33.0132,100——
2013-05-21$21.32$33.585,900——
2013-05-20$21.39$33.6918,900——
2013-05-17$21.24$33.4514,700——
2013-05-16$20.85$32.848,400——
2013-05-15$20.92$32.956,600——
2013-05-14$21.03$33.127,000——
2013-05-13$20.84$32.821,600——
2013-05-10$20.97$33.035,100——
2013-05-09$20.91$32.936,700——
2013-05-08$21.12$33.2616,800——
2013-05-07$21.40$33.7025,800——
2013-05-06$21.27$33.5014,300——
2013-05-03$20.78$32.7343,900——
2013-05-02$20.06$31.5927,100——
2013-05-01$19.40$30.5547,300——
2013-04-30$20.19$31.8028,600——
2013-04-29$20.39$32.1122,900——
2013-04-26$20.35$32.0546,100——
2013-04-25$20.29$31.9625,800——
2013-04-24$20.13$31.7022,400——
2013-04-23$20.20$31.8126,200——
2013-04-22$20.05$31.5823,300——
2013-04-19$20.21$31.8319,500——
2013-04-18$20.04$31.5622,700——
2013-04-17$20.28$31.9422,000——
2013-04-16$21.41$33.7215,400——
2013-04-15$21.07$32.8234,600——
2013-04-12$22.56$35.1419,400——
2013-04-11$22.77$35.479,900——
2013-04-10$22.64$35.2713,300——
2013-04-09$21.96$34.218,500——
2013-04-08$21.42$33.378,200——
2013-04-05$21.12$32.908,400——
2013-04-04$21.44$33.408,200——
2013-04-03$21.33$33.2314,400——
2013-04-02$21.50$33.4915,800——
2013-04-01$21.12$32.9020,300——
2013-03-28$21.51$33.5113,200——
2013-03-27$21.52$33.525,200——
2013-03-26$21.74$33.872,000——
2013-03-25$21.53$33.5412,000——
2013-03-22$21.62$33.684,100——
2013-03-21$21.14$32.936,800——
2013-03-20$21.43$33.385,700——
2013-03-19$21.26$33.125,200——
2013-03-18$21.08$32.843,300——
2013-03-15$21.23$33.0728,400——
2013-03-14$21.49$33.482,400——
2013-03-13$21.34$33.242,300——
2013-03-12$21.21$33.043,000——
2013-03-11$21.20$33.025,800——
2013-03-08$21.40$33.344,800——
2013-03-07$21.31$33.204,100——
2013-03-06$21.24$33.0911,100——
2013-03-05$21.38$33.3113,400——
2013-03-04$21.36$33.278,000——
2013-03-01$21.37$33.293,000——
2013-02-28$21.06$32.8114,100——
2013-02-27$21.67$33.765,000——
2013-02-26$21.62$33.684,900——
2013-02-25$21.13$32.9221,900——
2013-02-22$21.87$34.0717,700——
2013-02-21$21.28$33.153,300——
2013-02-20$21.18$32.9913,900——
2013-02-19$21.39$33.329,500——
2013-02-15$21.62$33.6812,800——
2013-02-14$21.87$34.077,500——
2013-02-13$21.78$33.936,300——
2013-02-12$20.93$32.6024,100——
2013-02-11$20.92$32.595,100——
2013-02-08$20.75$32.326,900——
2013-02-07$20.50$31.933,000——
2013-02-06$20.48$31.902,500——
2013-02-05$20.54$32.0024,400——
2013-02-04$20.08$31.2820,800——
2013-02-01$20.62$32.1213,100——
2013-01-31$20.44$31.8410,000——
2013-01-30$20.52$31.973,400——
2013-01-29$20.78$32.377,400——
2013-01-28$20.47$31.895,100——
2013-01-25$20.34$31.688,800——
2013-01-24$20.55$32.013,800——
2013-01-23$20.55$32.012,500——
2013-01-22$20.63$32.147,800——
2013-01-18$20.64$32.159,800——
2013-01-17$20.56$32.034,700——
2013-01-16$20.55$32.015,700——
2013-01-15$20.67$32.203,000——
2013-01-14$20.76$32.342,700——
2013-01-11$20.70$32.259,700——
2013-01-10$20.95$32.644,000——
2013-01-09$21.06$32.814,800——
2013-01-08$20.60$32.0914,500——
2013-01-07$20.70$32.256,000——
2013-01-04$21.24$33.095,700——
2013-01-03$20.77$32.356,600——
2013-01-02$20.90$32.5635,300——