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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.18$49.14121,800——
2020-12-30$24.17$49.1261,400——
2020-12-29$23.91$48.5957,700——
2020-12-28$24.57$49.9370,000——
2020-12-24$24.48$49.7542,600——
2020-12-23$24.47$49.7370,800——
2020-12-22$23.51$47.7849,300——
2020-12-21$24.09$48.9576,500——
2020-12-18$24.27$49.32215,900——
2020-12-17$25.04$50.8990,500——
2020-12-16$25.29$51.39150,200——
2020-12-15$24.90$50.6078,000——
2020-12-14$24.16$49.1044,800——
2020-12-11$24.33$49.4480,000——
2020-12-10$24.47$49.7354,600——
2020-12-09$24.28$49.34113,300——
2020-12-08$24.32$49.42132,700——
2020-12-07$24.91$50.62109,800——
2020-12-04$25.08$50.9792,600——
2020-12-03$23.65$48.0661,800——
2020-12-02$23.68$48.1265,700——
2020-12-01$23.08$46.9085,800——
2020-11-30$22.32$45.36122,000——
2020-11-27$23.59$47.94128,600——
2020-11-25$24.29$49.36106,800——
2020-11-24$23.63$48.0283,600——
2020-11-23$22.28$45.2891,600——
2020-11-20$21.79$44.2891,800——
2020-11-19$21.52$43.73111,700——
2020-11-18$21.07$42.82160,100——
2020-11-17$21.17$43.0287,400——
2020-11-16$21.59$43.87121,200——
2020-11-13$20.68$42.03161,300——
2020-11-12$20.45$41.5669,100——
2020-11-11$21.20$43.0857,300——
2020-11-10$22.26$45.2484,100——
2020-11-09$21.40$43.49192,400——
2020-11-06$18.73$38.0662,300——
2020-11-05$19.44$39.5174,700——
2020-11-04$18.84$38.29102,800——
2020-11-03$20.15$40.9582,900——
2020-11-02$19.62$39.8773,400——
2020-10-30$19.54$39.71123,400——
2020-10-29$19.41$39.4464,100——
2020-10-28$18.62$37.8481,400——
2020-10-27$19.18$38.9856,200——
2020-10-26$20.15$40.9540,100——
2020-10-23$20.36$41.3778,900——
2020-10-22$20.06$40.7773,400——
2020-10-21$19.52$39.1853,600——
2020-10-20$19.43$39.0050,400——
2020-10-19$19.29$38.7230,500——
2020-10-16$19.51$39.1638,200——
2020-10-15$19.48$39.1051,600——
2020-10-14$18.88$37.9049,300——
2020-10-13$19.00$38.1443,700——
2020-10-12$19.62$39.3844,900——
2020-10-09$19.32$38.7861,100——
2020-10-08$19.38$38.9080,600——
2020-10-07$19.04$38.2259,100——
2020-10-06$18.75$37.63127,000——
2020-10-05$18.54$37.2179,900——
2020-10-02$17.91$35.95116,700——
2020-10-01$17.56$35.2582,500——
2020-09-30$17.43$34.9963,200——
2020-09-29$17.34$34.8047,200——
2020-09-28$17.54$35.2164,400——
2020-09-25$17.10$34.3297,600——
2020-09-24$17.01$34.14137,800——
2020-09-23$16.53$33.18173,400——
2020-09-22$17.12$34.36173,000——
2020-09-21$17.70$35.53151,400——
2020-09-18$18.84$37.82329,700——
2020-09-17$19.56$39.2645,700——
2020-09-16$19.73$39.6053,200——
2020-09-15$19.64$39.4261,000——
2020-09-14$19.97$40.0869,300——
2020-09-11$19.54$39.2269,500——
2020-09-10$19.63$39.40178,300——
2020-09-09$20.02$40.18103,000——
2020-09-08$20.08$40.3091,200——
2020-09-04$20.63$41.41101,200——
2020-09-03$20.23$40.6182,900——
2020-09-02$20.14$40.4265,300——
2020-09-01$20.04$40.2259,000——
2020-08-31$20.01$40.1688,600——
2020-08-28$20.14$40.42131,500——
2020-08-27$20.06$40.2645,700——
2020-08-26$19.78$39.7072,600——
2020-08-25$20.23$40.6157,700——
2020-08-24$20.35$40.8567,000——
2020-08-21$20.01$40.16148,200——
2020-08-20$20.12$40.3873,700——
2020-08-19$20.00$40.1436,000——
2020-08-18$19.83$39.8071,600——
2020-08-17$20.40$40.9535,600——
2020-08-14$20.60$41.3536,100——
2020-08-13$20.40$40.9536,400——
2020-08-12$20.90$41.9573,900——
2020-08-11$20.89$41.9374,400——
2020-08-10$20.84$41.83134,300——
2020-08-07$21.27$42.69171,300——
2020-08-06$19.83$39.80151,200——
2020-08-05$19.66$39.46232,900——
2020-08-04$18.73$37.59174,400——
2020-08-03$18.25$36.6395,800——
2020-07-31$18.09$36.31174,800——
2020-07-30$18.23$36.59113,900——
2020-07-29$18.61$37.35158,600——
2020-07-28$17.82$35.77139,100——
2020-07-27$18.02$36.17130,400——
2020-07-24$18.34$36.8183,500——
2020-07-23$18.43$36.99100,000——
2020-07-22$18.07$36.27111,700——
2020-07-21$18.53$37.19141,200——
2020-07-20$17.66$35.45119,000——
2020-07-17$18.39$36.9187,900——
2020-07-16$19.15$37.9682,800——
2020-07-15$18.91$37.48160,600——
2020-07-14$18.35$36.3789,600——
2020-07-13$18.75$37.16135,400——
2020-07-10$18.73$37.12133,800——
2020-07-09$17.85$35.38251,600——
2020-07-08$18.81$37.28187,100——
2020-07-07$19.22$38.09185,200——
2020-07-06$20.04$39.72227,800——
2020-07-02$20.30$40.24331,800——
2020-07-01$21.82$43.2572,400——
2020-06-30$22.84$45.2751,900——
2020-06-29$22.25$44.10103,000——
2020-06-26$21.32$42.26207,200——
2020-06-25$22.07$43.7469,200——
2020-06-24$21.40$42.4257,400——
2020-06-23$22.40$44.4075,600——
2020-06-22$22.56$44.7186,500——
2020-06-19$22.52$44.64214,000——
2020-06-18$21.92$43.4562,900——
2020-06-17$21.90$43.4158,800——
2020-06-16$22.59$44.7798,400——
2020-06-15$21.63$42.8753,600——
2020-06-12$21.53$42.6749,800——
2020-06-11$20.96$41.54122,300——
2020-06-10$22.73$45.0556,800——
2020-06-09$24.34$48.2454,200——
2020-06-08$24.85$49.2562,100——
2020-06-05$24.09$47.75127,300——
2020-06-04$22.20$44.0046,200——
2020-06-03$21.96$43.5366,800——
2020-06-02$20.89$41.4080,400——
2020-06-01$21.00$41.6261,100——
2020-05-29$21.30$42.2273,900——
2020-05-28$21.86$43.3360,100——
2020-05-27$23.12$45.82101,500——
2020-05-26$21.15$41.9289,700——
2020-05-22$20.29$40.22104,100——
2020-05-21$20.17$39.9868,200——
2020-05-20$20.24$40.1297,500——
2020-05-19$19.21$38.0772,600——
2020-05-18$20.05$39.74116,300——
2020-05-15$18.66$36.9868,200——
2020-05-14$18.53$36.7392,000——
2020-05-13$18.34$36.35124,700——
2020-05-12$18.80$37.2681,700——
2020-05-11$19.86$39.3695,700——
2020-05-08$20.61$40.8583,600——
2020-05-07$19.63$38.9155,300——
2020-05-06$19.29$38.2362,600——
2020-05-05$19.54$38.7375,700——
2020-05-04$19.91$39.4657,600——
2020-05-01$20.13$39.9097,900——
2020-04-30$20.69$41.01105,500——
2020-04-29$22.25$44.10121,700——
2020-04-28$20.84$41.3145,100——
2020-04-27$20.28$40.2057,700——
2020-04-24$19.06$37.7840,500——
2020-04-23$18.64$36.9466,800——
2020-04-22$18.10$35.8784,000——
2020-04-21$17.99$35.6675,200——
2020-04-20$18.05$35.7863,500——
2020-04-17$18.25$36.17134,800——
2020-04-16$17.71$34.63125,800——
2020-04-15$17.88$34.9678,700——
2020-04-14$19.09$37.3288,600——
2020-04-13$19.63$38.3880,700——
2020-04-09$20.68$40.43141,300——
2020-04-08$19.27$37.68109,600——
2020-04-07$18.99$37.13104,500——
2020-04-06$19.07$37.28128,400——
2020-04-03$18.02$35.2354,700——
2020-04-02$19.33$37.7959,500——
2020-04-01$19.53$38.1870,500——
2020-03-31$21.16$41.37113,400——
2020-03-30$20.88$40.8265,200——
2020-03-27$20.08$39.2640,200——
2020-03-26$21.06$41.1864,200——
2020-03-25$19.33$37.7983,600——
2020-03-24$20.56$40.2072,900——
2020-03-23$18.66$36.4895,800——
2020-03-20$19.76$38.63137,200——
2020-03-19$21.33$41.7079,500——
2020-03-18$18.93$37.0179,500——
2020-03-17$22.15$43.3199,100——
2020-03-16$19.29$37.72119,800——
2020-03-13$22.61$44.21111,500——
2020-03-12$21.21$41.4790,400——
2020-03-11$23.26$45.4880,300——
2020-03-10$24.78$48.4582,500——
2020-03-09$22.62$44.2377,200——
2020-03-06$25.46$49.7885,200——
2020-03-05$26.29$51.4064,400——
2020-03-04$27.37$53.5157,500——
2020-03-03$26.81$52.4266,700——
2020-03-02$27.80$54.3581,500——
2020-02-28$27.52$53.8180,400——
2020-02-27$27.88$54.5174,000——
2020-02-26$29.28$57.2533,800——
2020-02-25$29.22$57.1338,400——
2020-02-24$30.27$59.1842,100——
2020-02-21$31.31$61.2237,900——
2020-02-20$31.47$61.5328,300——
2020-02-19$31.40$61.3939,300——
2020-02-18$31.00$60.6131,800——
2020-02-14$31.39$61.3729,600——
2020-02-13$31.70$61.9832,900——
2020-02-12$31.75$62.0829,900——
2020-02-11$31.52$61.6335,500——
2020-02-10$31.48$61.5559,200——
2020-02-07$31.25$61.1046,000——
2020-02-06$31.56$61.7041,900——
2020-02-05$31.60$61.7841,100——
2020-02-04$31.19$60.9852,900——
2020-02-03$30.66$59.9558,700——
2020-01-31$30.35$59.3460,000——
2020-01-30$31.71$62.0049,500——
2020-01-29$31.33$61.2641,500——
2020-01-28$31.60$61.7840,800——
2020-01-27$31.73$62.0436,700——
2020-01-24$31.92$62.4141,600——
2020-01-23$32.19$62.9452,100——
2020-01-22$32.50$63.0738,400——
2020-01-21$32.72$63.5049,400——
2020-01-17$32.89$63.8337,800——
2020-01-16$33.03$64.1031,600——
2020-01-15$32.54$63.1532,800——
2020-01-14$32.74$63.5442,100——
2020-01-13$32.74$63.5441,400——
2020-01-10$32.09$62.2829,000——
2020-01-09$32.31$62.7020,700——
2020-01-08$32.51$63.0925,400——
2020-01-07$32.26$62.6129,800——
2020-01-06$32.74$63.5428,400——
2020-01-03$33.11$64.2650,400——
2020-01-02$33.49$64.9948,200——