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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$35.16$73.68111,700——
2021-12-30$34.74$72.80140,700——
2021-12-29$34.91$73.15120,700——
2021-12-28$35.00$73.3463,600——
2021-12-27$35.05$73.4578,600——
2021-12-23$34.43$72.1568,500——
2021-12-22$34.30$71.87151,100——
2021-12-21$33.77$70.76176,000——
2021-12-20$33.30$69.78204,800——
2021-12-17$33.08$69.321,184,700——
2021-12-16$33.48$70.16306,400——
2021-12-15$33.38$69.95271,700——
2021-12-14$32.99$69.13265,300——
2021-12-13$32.86$68.86296,700——
2021-12-10$33.59$70.39116,600——
2021-12-09$33.84$70.91120,700——
2021-12-08$34.29$71.85119,400——
2021-12-07$34.60$72.50114,200——
2021-12-06$34.84$73.01221,200——
2021-12-03$34.37$72.02190,600——
2021-12-02$34.79$72.90295,800——
2021-12-01$33.98$71.20153,200——
2021-11-30$34.30$71.87170,500——
2021-11-29$34.83$72.99108,700——
2021-11-26$35.15$73.66117,600——
2021-11-24$36.78$77.0748,800——
2021-11-23$36.88$77.2897,100——
2021-11-22$36.66$76.82112,400——
2021-11-19$36.26$75.9874,600——
2021-11-18$36.65$76.80106,600——
2021-11-17$36.69$76.8880,700——
2021-11-16$37.28$78.1268,500——
2021-11-15$37.27$78.1070,900——
2021-11-12$37.47$78.5258,600——
2021-11-11$37.98$79.5955,400——
2021-11-10$37.70$79.0060,600——
2021-11-09$37.90$79.4285,800——
2021-11-08$37.82$79.2550,900——
2021-11-05$37.89$79.4093,000——
2021-11-04$36.92$77.36102,700——
2021-11-03$38.02$79.67120,300——
2021-11-02$37.27$78.10145,900——
2021-11-01$37.22$77.99259,100——
2021-10-29$35.68$74.77248,500——
2021-10-28$34.59$72.4891,600——
2021-10-27$34.06$71.37123,400——
2021-10-26$34.89$73.1197,600——
2021-10-25$35.33$74.03112,500——
2021-10-22$34.86$73.0580,900——
2021-10-21$34.61$72.52103,800——
2021-10-20$35.10$73.5574,600——
2021-10-19$34.64$72.5992,400——
2021-10-18$34.56$72.4270,400——
2021-10-15$34.79$72.90125,000——
2021-10-14$35.02$72.88115,000——
2021-10-13$34.48$71.7678,700——
2021-10-12$34.70$72.2184,700——
2021-10-11$34.16$71.0979,500——
2021-10-08$34.64$72.0969,100——
2021-10-07$34.56$71.92125,900——
2021-10-06$33.97$70.7082,600——
2021-10-05$33.98$70.72139,000——
2021-10-04$33.84$70.42134,700——
2021-10-01$33.62$69.97209,300——
2021-09-30$32.66$67.97118,000——
2021-09-29$32.82$68.30103,600——
2021-09-28$32.47$67.57107,900——
2021-09-27$32.99$68.66144,300——
2021-09-24$31.59$65.7486,100——
2021-09-23$31.33$65.2091,700——
2021-09-22$30.57$63.62122,400——
2021-09-21$30.19$62.8373,800——
2021-09-20$30.68$63.85188,000——
2021-09-17$31.17$64.871,251,500——
2021-09-16$31.61$65.78118,600——
2021-09-15$32.12$66.85143,200——
2021-09-14$31.61$65.78113,300——
2021-09-13$33.01$68.70239,100——
2021-09-10$32.50$67.64200,500——
2021-09-09$32.52$67.68123,600——
2021-09-08$32.55$67.74169,000——
2021-09-07$32.68$68.01220,300——
2021-09-03$33.24$69.18804,100——
2021-09-02$33.00$68.68339,900——
2021-09-01$32.97$68.61169,900——
2021-08-31$33.00$68.68165,500——
2021-08-30$32.97$68.61205,800——
2021-08-27$33.35$69.40304,900——
2021-08-26$32.83$68.3296,700——
2021-08-25$33.43$69.57161,100——
2021-08-24$33.10$68.8879,200——
2021-08-23$33.17$69.03311,400——
2021-08-20$33.22$69.13241,200——
2021-08-19$32.80$68.26159,600——
2021-08-18$32.81$68.28225,200——
2021-08-17$33.20$69.09112,700——
2021-08-16$33.29$69.28125,000——
2021-08-13$33.15$68.9989,200——
2021-08-12$33.74$70.2288,200——
2021-08-11$33.74$70.2283,700——
2021-08-10$33.50$69.72106,000——
2021-08-09$33.48$69.6883,600——
2021-08-06$34.06$70.88104,800——
2021-08-05$33.40$69.5178,700——
2021-08-04$33.09$68.86117,400——
2021-08-03$33.28$69.26184,900——
2021-08-02$32.59$67.82219,400——
2021-07-30$33.02$68.72139,500——
2021-07-29$33.24$69.18151,300——
2021-07-28$32.80$68.26102,000——
2021-07-27$32.35$67.32106,900——
2021-07-26$32.19$66.99114,300——
2021-07-23$31.49$65.53136,000——
2021-07-22$30.84$64.18149,000——
2021-07-21$31.25$65.03130,000——
2021-07-20$30.35$63.16153,500——
2021-07-19$29.58$61.56141,400——
2021-07-16$30.58$63.64100,300——
2021-07-15$31.66$65.39128,200——
2021-07-14$31.57$65.20133,500——
2021-07-13$31.60$65.26156,100——
2021-07-12$32.34$66.79104,000——
2021-07-09$32.39$66.90168,400——
2021-07-08$31.51$65.08137,700——
2021-07-07$32.03$66.15167,900——
2021-07-06$32.35$66.81111,100——
2021-07-02$33.10$68.36103,400——
2021-07-01$33.67$69.54125,700——
2021-06-30$33.62$69.44107,800——
2021-06-29$33.84$69.89117,500——
2021-06-28$33.98$70.18143,400——
2021-06-25$35.09$72.47448,700——
2021-06-24$35.00$72.29190,000——
2021-06-23$34.20$70.63174,100——
2021-06-22$33.67$69.54122,900——
2021-06-21$33.99$70.20160,000——
2021-06-18$32.94$68.03388,400——
2021-06-17$34.12$70.47130,800——
2021-06-16$35.30$72.91216,700——
2021-06-15$35.08$72.45194,600——
2021-06-14$34.14$70.51222,200——
2021-06-11$34.13$70.49151,200——
2021-06-10$33.46$69.11104,500——
2021-06-09$34.39$71.0392,400——
2021-06-08$35.10$72.49125,800——
2021-06-07$35.23$72.76133,700——
2021-06-04$34.90$72.08107,200——
2021-06-03$34.50$71.2597,800——
2021-06-02$34.44$71.1397,900——
2021-06-01$34.93$72.14163,200——
2021-05-28$34.71$71.6983,600——
2021-05-27$34.71$71.69157,900——
2021-05-26$33.81$69.83125,400——
2021-05-25$33.48$69.15177,800——
2021-05-24$34.97$72.22136,600——
2021-05-21$35.60$73.53218,200——
2021-05-20$34.98$72.25180,500——
2021-05-19$34.54$71.34179,300——
2021-05-18$34.21$70.66133,700——
2021-05-17$34.48$71.21108,000——
2021-05-14$34.73$71.73114,000——
2021-05-13$34.12$70.47133,400——
2021-05-12$32.79$67.72165,800——
2021-05-11$33.28$68.73104,400——
2021-05-10$34.06$70.35238,600——
2021-05-07$34.60$70.9696,200——
2021-05-06$34.07$69.88133,300——
2021-05-05$33.92$69.57154,400——
2021-05-04$34.00$69.73185,000——
2021-05-03$33.37$68.44275,400——
2021-04-30$33.12$67.93170,200——
2021-04-29$33.25$68.2069,600——
2021-04-28$33.00$67.6886,600——
2021-04-27$32.80$67.2784,100——
2021-04-26$32.85$67.38169,600——
2021-04-23$33.08$67.85136,500——
2021-04-22$31.72$65.06101,800——
2021-04-21$32.23$66.1086,700——
2021-04-20$31.67$64.96125,600——
2021-04-19$32.67$67.01108,800——
2021-04-16$33.16$68.01108,800——
2021-04-15$32.83$67.3364,600——
2021-04-14$32.76$67.19120,200——
2021-04-13$31.90$65.4391,700——
2021-04-12$32.94$67.5681,700——
2021-04-09$32.40$66.45103,500——
2021-04-08$31.94$65.51105,600——
2021-04-07$31.67$64.96177,800——
2021-04-06$31.86$65.35219,400——
2021-04-05$30.40$62.35135,900——
2021-04-01$30.05$61.63176,100——
2021-03-31$30.14$61.82175,200——
2021-03-30$30.65$62.86118,900——
2021-03-29$30.00$61.53119,600——
2021-03-26$30.87$63.3186,900——
2021-03-25$30.43$62.41131,800——
2021-03-24$29.85$61.22133,200——
2021-03-23$29.95$61.43143,200——
2021-03-22$31.18$63.9597,300——
2021-03-19$32.57$66.80611,800——
2021-03-18$32.17$65.98157,500——
2021-03-17$32.27$66.19123,300——
2021-03-16$32.35$66.35120,500——
2021-03-15$32.66$66.99100,900——
2021-03-12$33.12$67.93125,100——
2021-03-11$32.38$66.41247,000——
2021-03-10$32.19$66.02112,700——
2021-03-09$31.52$64.65157,400——
2021-03-08$32.18$66.00202,100——
2021-03-05$30.96$63.50282,900——
2021-03-04$30.14$61.82174,000——
2021-03-03$30.52$62.60178,200——
2021-03-02$29.95$61.43121,600——
2021-03-01$30.28$62.10145,900——
2021-02-26$29.41$60.32278,500——
2021-02-25$30.41$62.37206,400——
2021-02-24$30.80$63.17302,700——
2021-02-23$29.04$59.56232,200——
2021-02-22$28.76$58.99142,700——
2021-02-19$28.16$57.76153,300——
2021-02-18$27.60$56.61146,100——
2021-02-17$27.69$56.79130,600——
2021-02-16$27.03$55.44154,900——
2021-02-12$26.98$55.34132,300——
2021-02-11$27.37$56.14315,500——
2021-02-10$26.52$54.39227,900——
2021-02-09$26.41$54.17186,900——
2021-02-08$25.96$53.24216,700——
2021-02-05$25.86$53.04223,600——
2021-02-04$27.38$56.16323,000——
2021-02-03$26.12$53.08417,000——
2021-02-02$25.59$52.00724,900——
2021-02-01$25.41$51.64407,000——
2021-01-29$24.43$49.653,788,300——
2021-01-28$27.83$56.56444,600——
2021-01-27$27.69$56.27474,700——
2021-01-26$29.07$59.071,082,100——
2021-01-25$27.16$55.19178,700——
2021-01-22$27.24$55.36238,600——
2021-01-21$26.69$54.24206,900——
2021-01-20$26.52$53.89270,200——
2021-01-19$27.38$55.6489,200——
2021-01-15$26.98$54.8385,700——
2021-01-14$27.52$55.93104,700——
2021-01-13$27.03$54.9379,200——
2021-01-12$27.40$55.68100,500——
2021-01-11$26.56$53.97113,800——
2021-01-08$25.98$52.8082,400——
2021-01-07$26.07$52.98176,400——
2021-01-06$25.24$51.29287,700——
2021-01-05$24.77$50.34128,500——
2021-01-04$24.20$49.18100,300——