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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.53$65.0735,200——
2019-12-30$33.56$65.1330,400——
2019-12-27$33.66$65.3230,200——
2019-12-26$33.86$65.7123,000——
2019-12-24$33.88$65.7514,900——
2019-12-23$33.84$65.6765,400——
2019-12-20$33.81$65.62102,200——
2019-12-19$33.92$65.8335,900——
2019-12-18$33.90$65.7944,800——
2019-12-17$34.08$66.1440,400——
2019-12-16$33.82$65.6475,000——
2019-12-13$33.25$64.5369,700——
2019-12-12$33.15$64.3384,800——
2019-12-11$32.75$63.5686,100——
2019-12-10$32.70$63.4698,000——
2019-12-09$32.86$63.7726,200——
2019-12-06$33.06$64.1640,700——
2019-12-05$32.71$63.4829,300——
2019-12-04$32.57$63.2125,300——
2019-12-03$32.39$62.8633,900——
2019-12-02$32.63$63.3325,300——
2019-11-29$32.68$63.4212,500——
2019-11-27$33.03$64.1019,100——
2019-11-26$32.98$64.0129,100——
2019-11-25$33.15$64.3334,800——
2019-11-22$32.61$63.2915,400——
2019-11-21$32.65$63.3622,100——
2019-11-20$32.80$63.6666,300——
2019-11-19$33.00$64.0452,900——
2019-11-18$32.94$63.9336,900——
2019-11-15$33.20$64.4323,200——
2019-11-14$33.28$64.5936,700——
2019-11-13$33.15$64.3354,600——
2019-11-12$33.40$64.8241,100——
2019-11-11$33.65$65.3118,800——
2019-11-08$33.61$65.2326,600——
2019-11-07$33.57$65.1527,600——
2019-11-06$33.53$65.0749,800——
2019-11-05$33.67$65.3442,700——
2019-11-04$33.09$64.2240,700——
2019-11-01$32.61$63.2949,700——
2019-10-31$32.40$62.8841,400——
2019-10-30$32.75$63.5669,000——
2019-10-29$32.54$63.1589,800——
2019-10-28$32.52$63.1164,400——
2019-10-25$31.96$62.03117,500——
2019-10-24$29.75$57.7446,800——
2019-10-23$30.00$58.2239,100——
2019-10-22$29.99$58.2036,700——
2019-10-21$29.93$58.0991,800——
2019-10-18$29.59$57.4350,600——
2019-10-17$29.49$57.2333,000——
2019-10-16$29.50$56.8058,300——
2019-10-15$29.70$57.1942,600——
2019-10-14$29.49$56.7932,400——
2019-10-11$29.63$57.0664,300——
2019-10-10$29.16$56.1538,800——
2019-10-09$29.11$56.0535,800——
2019-10-08$28.99$55.8245,800——
2019-10-07$29.65$57.0922,800——
2019-10-04$29.48$56.7733,500——
2019-10-03$29.09$56.0242,500——
2019-10-02$29.26$56.3462,300——
2019-10-01$29.13$56.0969,400——
2019-09-30$29.56$56.9239,300——
2019-09-27$29.68$57.1537,100——
2019-09-26$29.60$57.0021,900——
2019-09-25$30.13$58.0227,900——
2019-09-24$29.63$57.0640,100——
2019-09-23$29.95$57.6726,600——
2019-09-20$29.68$57.1597,900——
2019-09-19$29.43$56.6727,400——
2019-09-18$29.71$57.2137,000——
2019-09-17$29.59$56.9824,700——
2019-09-16$29.81$57.4043,400——
2019-09-13$30.12$58.0048,200——
2019-09-12$29.78$57.3445,900——
2019-09-11$29.40$56.6139,400——
2019-09-10$28.48$54.8420,500——
2019-09-09$28.00$53.9251,700——
2019-09-06$26.87$51.7421,400——
2019-09-05$27.21$52.4033,500——
2019-09-04$26.71$51.4332,200——
2019-09-03$26.43$50.8932,500——
2019-08-30$26.91$51.8225,000——
2019-08-29$26.87$51.7443,400——
2019-08-28$26.59$51.2029,200——
2019-08-27$26.42$50.8737,100——
2019-08-26$26.90$51.8020,000——
2019-08-23$26.46$50.9556,200——
2019-08-22$27.25$52.4718,600——
2019-08-21$27.32$52.6122,200——
2019-08-20$27.28$52.5323,300——
2019-08-19$27.95$53.8212,900——
2019-08-16$28.07$54.0518,100——
2019-08-15$27.34$52.6530,000——
2019-08-14$27.22$52.4126,400——
2019-08-13$27.79$53.5120,400——
2019-08-12$27.61$53.1716,800——
2019-08-09$27.61$53.1721,900——
2019-08-08$27.55$53.0550,700——
2019-08-07$27.02$52.0322,400——
2019-08-06$27.21$52.4032,100——
2019-08-05$27.29$52.55111,400——
2019-08-02$28.22$54.3437,900——
2019-08-01$28.35$54.5944,600——
2019-07-31$29.21$56.2565,100——
2019-07-30$29.40$56.6139,600——
2019-07-29$28.94$55.7326,000——
2019-07-26$29.22$56.2743,400——
2019-07-25$28.60$55.0712,000——
2019-07-24$28.99$55.8236,300——
2019-07-23$28.41$54.7113,600——
2019-07-22$28.58$55.0336,200——
2019-07-19$28.51$54.9024,100——
2019-07-18$28.82$55.0516,400——
2019-07-17$28.77$54.9625,100——
2019-07-16$29.01$55.4213,300——
2019-07-15$29.03$55.4516,400——
2019-07-12$29.35$56.0720,700——
2019-07-11$29.11$55.6116,900——
2019-07-10$29.03$55.4517,100——
2019-07-09$29.31$55.998,600——
2019-07-08$29.17$55.7233,500——
2019-07-05$29.39$56.1411,300——
2019-07-03$28.80$55.015,200——
2019-07-02$28.84$55.0918,200——
2019-07-01$29.48$56.3118,800——
2019-06-28$29.46$56.2888,100——
2019-06-27$28.75$54.9232,900——
2019-06-26$28.34$54.1412,900——
2019-06-25$28.33$54.1224,600——
2019-06-24$27.87$53.2423,400——
2019-06-21$28.62$54.6736,700——
2019-06-20$28.55$54.5415,700——
2019-06-19$28.37$54.1920,200——
2019-06-18$28.61$54.6513,300——
2019-06-17$28.18$53.8315,400——
2019-06-14$28.49$54.4227,600——
2019-06-13$28.18$53.8325,500——
2019-06-12$28.25$53.9615,700——
2019-06-11$28.43$54.3124,500——
2019-06-10$28.48$54.4013,500——
2019-06-07$28.17$53.8125,900——
2019-06-06$28.32$54.1017,200——
2019-06-05$28.55$54.5432,300——
2019-06-04$28.76$54.9419,400——
2019-06-03$27.97$53.4339,200——
2019-05-31$27.83$53.1637,900——
2019-05-30$27.94$53.3750,700——
2019-05-29$28.59$54.6139,900——
2019-05-28$28.52$54.4833,400——
2019-05-24$28.82$55.0524,800——
2019-05-23$28.36$54.1722,800——
2019-05-22$29.38$56.1217,400——
2019-05-21$29.80$56.9215,100——
2019-05-20$29.54$56.4315,400——
2019-05-17$29.25$55.8747,700——
2019-05-16$29.40$56.1621,900——
2019-05-15$29.25$55.8733,600——
2019-05-14$29.61$56.5634,000——
2019-05-13$29.02$55.4327,900——
2019-05-10$30.32$57.9225,200——
2019-05-09$30.37$58.0133,000——
2019-05-08$30.41$58.0930,500——
2019-05-07$30.53$58.3238,200——
2019-05-06$31.74$60.6319,000——
2019-05-03$31.68$60.5229,300——
2019-05-02$31.01$59.2413,800——
2019-05-01$30.80$58.8355,200——
2019-04-30$30.99$59.2028,500——
2019-04-29$31.47$60.1118,600——
2019-04-26$30.72$58.6818,100——
2019-04-25$30.54$58.3429,900——
2019-04-24$30.54$58.3457,200——
2019-04-23$31.30$59.7945,300——
2019-04-22$30.45$58.1716,700——
2019-04-18$31.13$59.4722,000——
2019-04-17$31.69$60.5430,700——
2019-04-16$31.92$60.5420,100——
2019-04-15$31.34$59.4433,400——
2019-04-12$31.78$60.2767,900——
2019-04-11$30.99$58.7736,700——
2019-04-10$30.98$58.7528,400——
2019-04-09$30.42$57.6922,800——
2019-04-08$30.84$58.4928,100——
2019-04-05$31.00$58.7927,700——
2019-04-04$30.90$58.6011,700——
2019-04-03$30.51$57.8626,400——
2019-04-02$30.10$57.0821,900——
2019-04-01$30.23$57.3386,700——
2019-03-29$29.30$55.5740,900——
2019-03-28$29.46$55.8717,600——
2019-03-27$29.17$55.3224,900——
2019-03-26$29.14$55.2635,700——
2019-03-25$28.36$53.7883,700——
2019-03-22$27.56$52.27204,000——
2019-03-21$29.39$55.7439,700——
2019-03-20$29.86$56.6345,800——
2019-03-19$30.67$58.1629,300——
2019-03-18$31.41$59.5773,200——
2019-03-15$31.22$59.21118,900——
2019-03-14$31.48$59.7034,700——
2019-03-13$31.69$60.1052,300——
2019-03-12$31.96$60.6111,700——
2019-03-11$32.15$60.9718,100——
2019-03-08$31.66$60.0413,900——
2019-03-07$31.43$59.6124,500——
2019-03-06$31.90$60.5021,200——
2019-03-05$32.83$62.2614,600——
2019-03-04$32.93$62.4520,500——
2019-03-01$33.25$63.0617,400——
2019-02-28$32.97$62.5344,900——
2019-02-27$32.94$62.4713,100——
2019-02-26$32.87$62.3426,700——
2019-02-25$33.22$63.0025,300——
2019-02-22$33.20$62.9672,900——
2019-02-21$33.49$63.5131,100——
2019-02-20$33.79$64.0820,200——
2019-02-19$33.49$63.5132,400——
2019-02-15$33.13$62.8342,800——
2019-02-14$32.42$61.4826,500——
2019-02-13$32.80$62.2035,000——
2019-02-12$32.14$60.9518,400——
2019-02-11$31.87$60.4414,900——
2019-02-08$31.46$59.6631,500——
2019-02-07$31.46$59.6622,300——
2019-02-06$31.40$59.5520,400——
2019-02-05$31.52$59.7833,100——
2019-02-04$31.53$59.8027,800——
2019-02-01$31.04$58.8720,000——
2019-01-31$30.79$58.3945,000——
2019-01-30$30.68$58.1834,500——
2019-01-29$30.63$58.0961,400——
2019-01-28$28.41$53.8821,700——
2019-01-25$28.43$53.9227,200——
2019-01-24$28.34$53.7521,500——
2019-01-23$28.14$53.3728,400——
2019-01-22$28.18$53.4454,100——
2019-01-18$28.10$53.2942,700——
2019-01-17$27.67$52.4831,000——
2019-01-16$27.83$52.3476,600——
2019-01-15$27.41$51.5531,700——
2019-01-14$27.20$51.1640,800——
2019-01-11$27.02$50.8233,400——
2019-01-10$27.04$50.8644,800——
2019-01-09$27.00$50.7842,100——
2019-01-08$27.37$51.4826,100——
2019-01-07$26.95$50.6961,100——
2019-01-04$26.95$50.6938,700——
2019-01-03$26.07$49.0324,000——
2019-01-02$26.28$49.4350,600——