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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$83.77$105.07682,300——
2012-12-28$80.47$100.93411,800——
2012-12-27$81.13$101.76549,300——
2012-12-26$81.90$102.72370,900——
2012-12-24$83.09$104.22174,900——
2012-12-21$82.76$103.80582,900——
2012-12-20$83.68$104.96513,400——
2012-12-19$84.30$105.73495,000——
2012-12-18$83.75$105.04556,200——
2012-12-17$83.98$105.33327,700——
2012-12-14$82.30$103.22428,000——
2012-12-13$82.90$103.98339,400——
2012-12-12$83.82$105.13627,200——
2012-12-11$84.23$105.65648,700——
2012-12-10$84.45$105.92795,000——
2012-12-07$84.69$106.22901,100——
2012-12-06$83.37$104.57605,800——
2012-12-05$83.04$104.15763,900——
2012-12-04$88.92$105.19731,600——
2012-12-03$89.01$105.30552,700——
2012-11-30$88.91$105.18677,900——
2012-11-29$89.05$105.35620,500——
2012-11-28$88.98$105.27828,200——
2012-11-27$87.72$103.77980,500——
2012-11-26$85.84$101.55547,200——
2012-11-23$86.44$102.26256,600——
2012-11-21$86.00$101.74218,100——
2012-11-20$85.63$101.30489,800——
2012-11-19$84.90$100.44358,400——
2012-11-16$83.53$98.82373,100——
2012-11-15$82.58$97.69479,500——
2012-11-14$82.50$97.60430,600——
2012-11-13$84.04$99.42547,000——
2012-11-12$82.86$98.02448,400——
2012-11-09$83.46$98.73786,500——
2012-11-08$83.95$99.311,052,300——
2012-11-07$80.81$95.60417,900——
2012-11-06$81.83$96.81482,300——
2012-11-05$81.26$96.13602,300——
2012-11-02$79.23$93.73401,600——
2012-11-01$80.11$94.77636,300——
2012-10-31$77.00$91.09463,400——
2012-10-26$75.69$89.54335,900——
2012-10-25$75.35$89.14395,300——
2012-10-24$75.10$88.84331,800——
2012-10-23$75.82$89.70392,200——
2012-10-22$76.99$91.08228,200——
2012-10-19$76.99$91.08375,400——
2012-10-18$78.48$92.84309,100——
2012-10-17$78.51$92.88629,300——
2012-10-16$77.29$91.44360,600——
2012-10-15$76.52$90.52340,400——
2012-10-12$74.69$88.36432,900——
2012-10-11$74.91$88.62402,100——
2012-10-10$73.53$86.99508,700——
2012-10-09$74.70$88.37297,800——
2012-10-08$74.86$88.56382,500——
2012-10-05$76.12$90.05502,400——
2012-10-04$74.78$88.47439,900——
2012-10-03$73.66$87.14358,800——
2012-10-02$73.10$86.48533,100——
2012-10-01$72.41$85.66467,800——
2012-09-28$72.32$85.56320,700——
2012-09-27$72.58$85.86428,700——
2012-09-26$72.94$86.29484,200——
2012-09-25$74.28$87.82545,800——
2012-09-24$75.31$89.03556,600——
2012-09-21$77.10$91.15555,700——
2012-09-20$77.34$91.43534,900——
2012-09-19$78.76$93.11433,400——
2012-09-18$77.40$91.50403,600——
2012-09-17$78.24$92.50533,900——
2012-09-14$79.13$93.55307,100——
2012-09-13$78.24$92.50335,900——
2012-09-12$78.21$92.46499,700——
2012-09-11$77.46$91.57497,200——
2012-09-10$77.94$92.14377,200——
2012-09-07$77.63$91.78650,600——
2012-09-06$76.72$90.70389,300——
2012-09-05$74.88$88.52216,500——
2012-09-04$75.55$89.32326,200——
2012-08-31$75.08$88.76298,100——
2012-08-30$75.37$89.10298,100——
2012-08-29$75.84$89.66401,600——
2012-08-28$75.32$89.05575,700——
2012-08-27$74.60$88.19409,500——
2012-08-24$74.47$88.04223,600——
2012-08-23$73.79$87.24362,300——
2012-08-22$74.92$88.57247,300——
2012-08-21$74.42$87.98374,600——
2012-08-20$75.12$88.81395,900——
2012-08-17$75.01$88.68539,300——
2012-08-16$75.06$88.74564,200——
2012-08-15$74.19$87.71509,400——
2012-08-14$73.91$87.38491,400——
2012-08-13$73.84$87.30538,600——
2012-08-10$74.16$87.67872,300——
2012-08-09$74.19$87.711,794,000——
2012-08-08$70.31$83.121,329,400——
2012-08-07$69.41$82.06570,900——
2012-08-06$68.75$81.28630,500——
2012-08-03$66.62$78.76295,000——
2012-08-02$64.86$76.68573,200——
2012-08-01$65.32$77.22300,500——
2012-07-31$65.23$77.12494,100——
2012-07-30$66.86$79.04645,200——
2012-07-27$65.39$77.31273,000——
2012-07-26$63.38$74.93487,200——
2012-07-25$62.93$74.40642,800——
2012-07-24$62.58$73.98586,600——
2012-07-23$63.90$75.54634,400——
2012-07-20$64.76$76.56679,700——
2012-07-19$65.11$76.971,075,800——
2012-07-18$63.15$74.66674,700——
2012-07-17$62.14$73.461,109,200——
2012-07-16$61.68$72.92692,900——
2012-07-13$62.53$73.92647,400——
2012-07-12$62.03$73.33830,600——
2012-07-11$63.22$74.74797,400——
2012-07-10$65.70$77.67918,000——
2012-07-09$64.65$76.43483,300——
2012-07-06$64.56$76.32576,600——
2012-07-05$64.92$76.75795,300——
2012-07-03$63.41$74.96517,200——
2012-07-02$63.60$75.19794,100——
2012-06-29$63.68$75.281,116,700——
2012-06-28$63.53$75.11871,200——
2012-06-27$63.18$74.69867,500——
2012-06-26$65.53$77.41380,800——
2012-06-25$64.61$76.33467,700——
2012-06-22$65.27$77.10857,900——
2012-06-21$66.05$78.03700,200——
2012-06-20$69.09$81.62548,000——
2012-06-19$69.24$81.79560,700——
2012-06-18$67.03$79.18703,900——
2012-06-15$66.29$78.31681,800——
2012-06-14$66.06$78.04791,700——
2012-06-13$64.97$76.751,149,100——
2012-06-12$66.84$78.96646,800——
2012-06-11$66.12$78.11612,700——
2012-06-08$67.98$80.31586,700——
2012-06-07$65.82$77.75960,700——
2012-06-06$67.12$79.29495,600——
2012-06-05$65.98$77.94788,100——
2012-06-04$65.85$77.791,095,100——
2012-06-01$66.21$78.221,027,000——
2012-05-31$67.24$79.43958,600——
2012-05-30$68.40$80.80947,000——
2012-05-29$70.30$83.05655,000——
2012-05-25$69.49$82.09526,300——
2012-05-24$69.81$82.47461,800——
2012-05-23$68.80$81.27583,000——
2012-05-22$68.32$80.71804,100——
2012-05-21$67.50$79.74764,700——
2012-05-18$65.21$77.031,453,100——
2012-05-17$65.38$77.231,299,500——
2012-05-16$68.78$81.25910,200——
2012-05-15$68.82$81.301,092,500——
2012-05-14$69.02$81.531,290,400——
2012-05-11$70.43$83.205,281,500——
2012-05-10$66.19$78.19916,500——
2012-05-09$65.48$77.351,017,800——
2012-05-08$65.60$77.491,378,600——
2012-05-07$66.50$78.561,944,600——
2012-05-04$65.60$77.491,125,700——
2012-05-03$65.39$77.25824,200——
2012-05-02$66.00$77.971,057,200——
2012-05-01$64.34$76.01908,900——
2012-04-30$64.56$76.27562,100——
2012-04-27$64.99$76.77831,000——
2012-04-26$64.74$76.48473,200——
2012-04-25$63.88$75.46497,200——
2012-04-24$62.61$73.96643,300——
2012-04-23$62.70$74.07598,800——
2012-04-20$63.40$74.90568,200——
2012-04-19$63.63$75.17623,300——
2012-04-18$64.29$75.95405,800——
2012-04-17$64.27$75.92666,300——
2012-04-16$63.69$75.24590,700——
2012-04-13$63.29$74.77587,700——
2012-04-12$63.15$74.60713,200——
2012-04-11$62.37$73.68556,700——
2012-04-10$61.02$72.08908,100——
2012-04-09$63.10$74.54576,000——
2012-04-05$63.52$75.04560,200——
2012-04-04$63.55$75.07698,200——
2012-04-03$63.89$75.47648,600——
2012-04-02$63.63$75.17644,600——
2012-03-30$63.02$74.45766,600——
2012-03-29$62.98$74.40661,600——
2012-03-28$62.84$74.23857,600——
2012-03-27$63.37$74.80617,200——
2012-03-26$63.89$75.42601,500——
2012-03-23$62.16$73.37510,900——
2012-03-22$62.66$73.96703,300——
2012-03-21$63.14$74.53513,500——
2012-03-20$63.31$74.73564,100——
2012-03-19$62.97$74.33617,500——
2012-03-16$63.04$74.41791,800——
2012-03-15$63.64$75.12561,500——
2012-03-14$63.57$75.041,043,900——
2012-03-13$63.13$74.52832,600——
2012-03-12$63.00$74.361,022,000——
2012-03-09$62.83$74.16799,600——
2012-03-08$62.18$73.40791,800——
2012-03-07$62.00$73.181,141,100——
2012-03-06$61.13$72.16640,400——
2012-03-05$61.86$73.021,122,900——
2012-03-02$61.12$72.15932,900——
2012-03-01$60.43$71.331,312,200——
2012-02-29$61.14$72.171,125,300——
2012-02-28$60.80$71.771,177,500——
2012-02-27$59.35$70.06898,100——
2012-02-24$58.86$69.481,354,200——
2012-02-23$57.83$68.263,306,800——
2012-02-22$52.20$61.621,133,200——
2012-02-21$51.97$61.341,229,800——
2012-02-17$51.48$60.771,198,900——
2012-02-16$49.00$57.84556,500——
2012-02-15$48.86$57.67726,300——
2012-02-14$48.32$57.04801,400——
2012-02-13$48.95$57.78600,400——
2012-02-10$48.99$57.83540,400——
2012-02-09$48.76$57.56859,900——
2012-02-08$49.39$58.30947,100——
2012-02-07$49.41$58.32678,500——
2012-02-06$48.94$57.77930,700——
2012-02-03$47.97$56.621,078,500——
2012-02-02$45.22$53.38906,400——
2012-02-01$43.89$51.811,043,900——
2012-01-31$44.25$52.23899,100——
2012-01-30$45.13$53.27876,500——
2012-01-27$46.14$54.46789,500——
2012-01-26$44.81$52.89599,500——
2012-01-25$45.83$54.10715,700——
2012-01-24$45.86$54.13529,800——
2012-01-23$45.83$54.10549,100——
2012-01-20$46.21$54.55624,600——
2012-01-19$46.70$55.12610,700——
2012-01-18$46.29$54.64483,000——
2012-01-17$45.46$53.66522,800——
2012-01-13$45.11$53.25480,000——
2012-01-12$45.64$53.87613,800——
2012-01-11$45.53$53.74617,500——
2012-01-10$44.93$53.03771,600——
2012-01-09$44.62$52.67573,000——
2012-01-06$44.67$52.73870,300——
2012-01-05$44.68$52.742,319,700——
2012-01-04$43.03$50.792,191,400——
2012-01-03$44.07$52.021,982,300——