NYSE:DDS | Historical Stock Price | DILLARD'S, INC.

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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.47$2.25$10.70$50.78$240.99$1,143.741980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$49.75$50.62117,700——
1992-12-30$50.00$50.8898,000——
1992-12-29$49.88$50.75218,200——
1992-12-28$50.00$50.88184,600——
1992-12-24$49.13$49.99144,000——
1992-12-23$50.50$51.37347,900——
1992-12-22$48.50$49.33378,800——
1992-12-21$49.38$50.22261,900——
1992-12-18$49.38$50.22340,500——
1992-12-17$49.25$50.10294,200——
1992-12-16$47.75$48.57172,300——
1992-12-15$47.38$48.1972,400——
1992-12-14$47.88$48.70127,300——
1992-12-11$48.00$48.82231,700——
1992-12-10$47.00$47.81326,400——
1992-12-09$47.88$48.70793,800——
1992-12-08$49.13$49.97260,200——
1992-12-07$49.88$50.73269,800——
1992-12-04$49.38$50.22392,300——
1992-12-03$50.13$50.99528,400——
1992-12-02$49.00$49.84524,500——
1992-12-01$49.25$50.10970,800——
1992-11-30$50.38$51.24457,200——
1992-11-27$49.38$50.22236,600——
1992-11-25$49.50$50.35587,800——
1992-11-24$49.00$49.84399,500——
1992-11-23$48.50$49.33553,500——
1992-11-20$49.25$50.10941,800——
1992-11-19$47.50$48.32424,500——
1992-11-18$46.63$47.43473,400——
1992-11-17$46.88$47.68657,100——
1992-11-16$46.25$47.04345,800——
1992-11-13$45.13$45.90233,100——
1992-11-12$45.38$46.15448,500——
1992-11-11$45.63$46.41543,700——
1992-11-10$43.75$44.50430,500——
1992-11-09$44.13$44.88558,800——
1992-11-06$41.88$42.59240,200——
1992-11-05$41.88$42.59548,700——
1992-11-04$42.25$42.98375,200——
1992-11-03$43.75$44.50697,000——
1992-11-02$43.25$43.99428,100——
1992-10-30$41.88$42.59348,100——
1992-10-29$41.50$42.21154,000——
1992-10-28$40.63$41.32247,700——
1992-10-27$40.88$41.58267,800——
1992-10-26$41.00$41.70327,000——
1992-10-23$40.00$40.69290,800——
1992-10-22$40.75$41.45456,700——
1992-10-21$41.38$42.09681,600——
1992-10-20$41.13$41.83900,200——
1992-10-19$40.63$41.32567,200——
1992-10-16$40.38$41.07386,500——
1992-10-15$38.50$39.16313,500——
1992-10-14$37.50$38.14183,400——
1992-10-13$37.38$38.02314,900——
1992-10-12$37.25$37.89139,800——
1992-10-09$36.50$37.13182,300——
1992-10-08$37.00$37.64472,000——
1992-10-07$36.38$37.00799,100——
1992-10-06$37.25$37.89404,100——
1992-10-05$36.13$36.75229,300——
1992-10-02$36.38$37.00145,300——
1992-10-01$36.75$37.38211,600——
1992-09-30$36.88$37.51110,600——
1992-09-29$36.50$37.13136,600——
1992-09-28$36.63$37.25130,500——
1992-09-25$36.50$37.13105,100——
1992-09-24$36.00$36.62297,300——
1992-09-23$36.38$36.98396,500——
1992-09-22$36.50$37.11273,100——
1992-09-21$37.38$38.00201,800——
1992-09-18$37.00$37.61382,500——
1992-09-17$35.38$35.96153,300——
1992-09-16$35.63$36.22165,100——
1992-09-15$35.38$35.96119,400——
1992-09-14$35.50$36.09303,100——
1992-09-11$35.13$35.71138,500——
1992-09-10$35.25$35.84300,900——
1992-09-09$34.63$35.20159,000——
1992-09-08$33.75$34.31170,100——
1992-09-04$34.38$34.95218,400——
1992-09-03$34.88$35.45775,700——
1992-09-02$34.25$34.82647,300——
1992-09-01$34.25$34.82658,200——
1992-08-31$34.88$35.45187,900——
1992-08-28$35.00$35.58841,900——
1992-08-27$35.00$35.58472,600——
1992-08-26$34.75$35.33137,400——
1992-08-25$34.75$35.33487,200——
1992-08-24$35.50$36.09304,700——
1992-08-21$35.63$36.22461,900——
1992-08-20$35.75$36.34401,200——
1992-08-19$34.63$35.20429,700——
1992-08-18$34.75$35.33139,100——
1992-08-17$35.38$35.96207,300——
1992-08-14$34.50$35.07270,400——
1992-08-13$33.63$34.18430,000——
1992-08-12$34.38$34.95465,900——
1992-08-11$34.75$35.33440,200——
1992-08-10$35.25$35.841,035,300——
1992-08-07$35.75$36.34292,000——
1992-08-06$35.63$36.22386,400——
1992-08-05$36.38$36.98284,900——
1992-08-04$36.75$37.36321,500——
1992-08-03$37.13$37.74504,500——
1992-07-31$37.63$38.25310,500——
1992-07-30$37.13$37.74321,900——
1992-07-29$36.50$37.11495,800——
1992-07-28$36.38$36.98231,100——
1992-07-27$35.25$35.84250,900——
1992-07-24$35.25$35.84228,000——
1992-07-23$35.00$35.58166,900——
1992-07-22$34.38$34.95431,300——
1992-07-21$34.75$35.33293,400——
1992-07-20$34.25$34.82606,400——
1992-07-17$34.00$34.56410,000——
1992-07-16$34.00$34.56485,000——
1992-07-15$34.13$34.69523,100——
1992-07-14$34.00$34.56412,400——
1992-07-13$34.25$34.82569,700——
1992-07-10$33.38$33.93770,700——
1992-07-09$33.25$33.80757,200——
1992-07-08$32.25$32.791,335,000——
1992-07-07$32.50$33.045,802,600——
1992-07-06$36.13$36.72241,800——
1992-07-02$37.13$37.74434,400——
1992-07-01$37.50$38.12321,200——
1992-06-30$36.88$37.49151,800——
1992-06-29$35.88$36.47310,100——
1992-06-26$35.75$36.34314,900——
1992-06-25$36.13$36.72348,300——
1992-06-24$36.00$36.60256,600——
1992-06-23$35.63$36.20262,600——
1992-06-22$34.88$35.43302,900——
1992-06-19$35.13$35.69699,700——
1992-06-18$35.00$35.561,829,000——
1992-06-17$37.38$37.97743,500——
1992-06-16$38.88$39.50210,600——
1992-06-15$38.75$39.37304,400——
1992-06-12$38.63$39.241,150,500——
1992-06-11$40.50$41.15196,600——
1992-06-10$40.13$40.77377,600——
1992-06-09$41.75$42.42165,400——
1992-06-08$42.00$42.67113,100——
1992-06-05$41.71$42.38261,000——
1992-06-04$41.96$42.63164,400——
1992-06-03$41.83$42.50302,700——
1992-06-02$42.21$42.89400,500——
1992-06-01$41.79$42.46224,100——
1992-05-29$41.54$42.21426,900——
1992-05-28$41.25$41.91264,000——
1992-05-27$40.63$41.28131,700——
1992-05-26$40.50$41.15148,500——
1992-05-22$40.50$41.15697,800——
1992-05-21$40.00$40.64285,900——
1992-05-20$40.67$41.32216,300——
1992-05-19$41.21$41.87269,700——
1992-05-18$40.83$41.49270,000——
1992-05-15$40.21$40.85349,800——
1992-05-14$40.67$41.32243,600——
1992-05-13$40.96$41.62730,800——
1992-05-12$41.08$41.74664,500——
1992-05-11$39.96$40.60360,900——
1992-05-08$39.71$40.35438,300——
1992-05-07$39.83$40.47279,600——
1992-05-06$40.63$41.28260,100——
1992-05-05$40.17$40.81558,600——
1992-05-04$39.46$40.09412,200——
1992-05-01$39.50$40.13569,100——
1992-04-30$39.75$40.39341,400——
1992-04-29$40.17$40.81445,500——
1992-04-28$40.04$40.68459,300——
1992-04-27$40.00$40.64373,800——
1992-04-24$40.13$40.77566,100——
1992-04-23$40.92$41.57217,200——
1992-04-22$40.88$41.53186,600——
1992-04-21$40.33$40.98567,600——
1992-04-20$39.83$40.47449,100——
1992-04-16$41.50$42.17297,600——
1992-04-15$42.04$42.72186,900——
1992-04-14$41.54$42.21165,900——
1992-04-13$42.00$42.67176,700——
1992-04-10$41.92$42.59177,900——
1992-04-09$41.17$41.83260,100——
1992-04-08$40.46$41.11508,800——
1992-04-07$40.75$41.40375,900——
1992-04-06$42.33$43.01258,900——
1992-04-03$42.00$42.67232,200——
1992-04-02$41.33$42.00181,800——
1992-04-01$42.08$42.76469,200——
1992-03-31$41.67$42.33298,800——
1992-03-30$41.79$42.46300,900——
1992-03-27$41.38$42.04170,100——
1992-03-26$41.96$42.63527,700——
1992-03-25$41.33$42.00529,500——
1992-03-24$42.38$43.03147,300——
1992-03-23$43.13$43.80168,900——
1992-03-20$43.08$43.75342,900——
1992-03-19$42.04$42.70134,400——
1992-03-18$42.25$42.91371,400——
1992-03-17$43.17$43.84313,200——
1992-03-16$41.71$42.36264,000——
1992-03-13$41.00$41.64367,800——
1992-03-12$40.54$41.17269,700——
1992-03-11$41.04$41.68227,700——
1992-03-10$41.38$42.02207,900——
1992-03-09$41.46$42.10309,000——
1992-03-06$42.04$42.70246,000——
1992-03-05$42.50$43.16257,100——
1992-03-04$42.67$43.33333,000——
1992-03-03$43.25$43.92108,900——
1992-03-02$43.42$44.09341,400——
1992-02-28$43.25$43.92403,200——
1992-02-27$44.00$44.68278,400——
1992-02-26$44.83$45.53624,900——
1992-02-25$44.25$44.94528,900——
1992-02-24$43.54$44.22219,300——
1992-02-21$42.88$43.54325,200——
1992-02-20$43.42$44.09301,200——
1992-02-19$42.50$43.16171,300——
1992-02-18$42.33$42.99144,900——
1992-02-14$43.04$43.71294,000——
1992-02-13$43.17$43.84224,700——
1992-02-12$43.33$44.01282,600——
1992-02-11$43.83$44.52362,400——
1992-02-10$42.33$42.99118,800——
1992-02-07$42.29$42.95500,700——
1992-02-06$42.17$42.82639,600——
1992-02-05$43.38$44.05508,500——
1992-02-04$42.00$42.65321,900——
1992-02-03$41.29$41.93301,200——
1992-01-31$41.17$41.81447,300——
1992-01-30$41.46$42.10244,800——
1992-01-29$41.33$41.98280,500——
1992-01-28$41.54$42.19228,300——
1992-01-27$41.67$42.31381,000——
1992-01-24$41.50$42.15455,400——
1992-01-23$40.58$41.21290,100——
1992-01-22$40.83$41.47516,600——
1992-01-21$41.21$41.85657,900——
1992-01-20$41.88$42.53427,500——
1992-01-17$42.25$42.91546,300——
1992-01-16$40.79$41.43784,500——
1992-01-15$40.46$41.09786,600——
1992-01-14$38.63$39.231,136,100——
1992-01-13$37.92$38.511,038,600——
1992-01-10$38.88$39.482,269,200——
1992-01-09$38.92$39.521,568,700——
1992-01-08$40.50$41.13977,400——
1992-01-07$41.17$41.81649,800——
1992-01-06$41.04$41.68280,800——
1992-01-03$41.67$42.31584,400——
1992-01-02$41.92$42.57434,400——