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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$97.21$122.25224,300——
2013-12-30$96.62$121.50218,900——
2013-12-27$96.31$121.11253,400——
2013-12-26$95.63$120.18324,600——
2013-12-24$96.75$121.59165,300——
2013-12-23$96.29$121.01481,300——
2013-12-20$95.58$120.12882,700——
2013-12-19$92.44$116.18381,400——
2013-12-18$92.39$116.11528,000——
2013-12-17$92.00$115.62403,100——
2013-12-16$92.58$116.35326,700——
2013-12-13$92.22$115.90481,100——
2013-12-12$91.00$114.37496,100——
2013-12-11$91.75$115.31585,900——
2013-12-10$91.41$114.88582,300——
2013-12-09$93.13$117.04765,500——
2013-12-06$90.93$114.28503,100——
2013-12-05$90.46$113.69667,900——
2013-12-04$90.98$114.34801,100——
2013-12-03$91.02$114.39387,100——
2013-12-02$90.87$114.20416,500——
2013-11-29$91.50$114.99204,800——
2013-11-27$91.75$115.31330,700——
2013-11-26$92.64$116.43289,600——
2013-11-25$91.80$115.37452,300——
2013-11-22$91.19$114.60396,600——
2013-11-21$92.17$115.84708,500——
2013-11-20$89.22$112.13463,300——
2013-11-19$89.23$112.14835,700——
2013-11-18$90.16$113.31545,200——
2013-11-15$89.84$112.91979,900——
2013-11-14$91.84$115.421,739,700——
2013-11-13$89.55$112.541,324,700——
2013-11-12$84.00$105.57833,300——
2013-11-11$83.43$104.85379,100——
2013-11-08$82.46$103.63203,500——
2013-11-07$82.63$103.85506,800——
2013-11-06$82.71$103.95730,400——
2013-11-05$82.17$103.27501,400——
2013-11-04$81.97$103.02905,700——
2013-11-01$82.18$103.28762,300——
2013-10-31$81.98$103.03381,600——
2013-10-30$83.05$104.37190,200——
2013-10-29$83.19$104.55478,600——
2013-10-28$83.57$105.03401,700——
2013-10-25$82.61$103.82467,600——
2013-10-24$81.81$102.82380,400——
2013-10-23$80.65$101.36386,400——
2013-10-22$79.96$100.49320,600——
2013-10-21$80.16$100.74259,900——
2013-10-18$81.45$102.36370,000——
2013-10-17$80.53$101.21394,500——
2013-10-16$79.16$99.49686,000——
2013-10-15$76.65$96.33754,300——
2013-10-14$76.95$96.711,084,000——
2013-10-11$76.71$96.41863,100——
2013-10-10$77.21$97.03392,300——
2013-10-09$76.49$96.13578,100——
2013-10-08$76.97$96.73835,600——
2013-10-07$77.24$97.07559,000——
2013-10-04$79.11$99.42493,000——
2013-10-03$78.99$99.27546,900——
2013-10-02$78.79$99.02324,800——
2013-10-01$79.10$99.41296,400——
2013-09-30$78.30$98.40350,700——
2013-09-27$79.12$99.44317,900——
2013-09-26$79.20$99.54305,600——
2013-09-25$79.08$99.31800,400——
2013-09-24$80.02$100.49789,400——
2013-09-23$80.52$101.12372,700——
2013-09-20$82.25$103.29731,700——
2013-09-19$82.52$103.63424,400——
2013-09-18$82.40$103.48408,600——
2013-09-17$81.32$102.12439,600——
2013-09-16$81.44$102.27715,700——
2013-09-13$79.29$99.57303,600——
2013-09-12$78.70$98.83358,100——
2013-09-11$78.90$99.08376,700——
2013-09-10$79.22$99.49448,000——
2013-09-09$78.86$99.03433,600——
2013-09-06$77.56$97.40589,500——
2013-09-05$77.98$97.93628,500——
2013-09-04$77.32$97.10501,800——
2013-09-03$76.49$96.06518,300——
2013-08-30$76.26$95.77520,700——
2013-08-29$76.08$95.54585,200——
2013-08-28$75.77$95.15394,400——
2013-08-27$75.86$95.27603,900——
2013-08-26$77.71$97.59570,100——
2013-08-23$77.81$97.71592,800——
2013-08-22$78.93$99.12442,100——
2013-08-21$78.52$98.61606,500——
2013-08-20$79.78$100.19996,400——
2013-08-19$79.00$99.211,372,500——
2013-08-16$81.24$102.02921,800——
2013-08-15$84.49$106.102,297,200——
2013-08-14$78.96$99.161,016,700——
2013-08-13$79.84$100.26592,900——
2013-08-12$80.80$101.47467,700——
2013-08-09$80.14$100.64385,100——
2013-08-08$80.77$101.43380,200——
2013-08-07$80.87$101.56321,300——
2013-08-06$82.22$103.25806,300——
2013-08-05$84.74$106.42364,300——
2013-08-02$85.25$107.06313,100——
2013-08-01$85.72$107.65415,100——
2013-07-31$84.43$106.03518,300——
2013-07-30$82.79$103.97273,200——
2013-07-29$81.56$102.42168,100——
2013-07-26$81.84$102.78347,300——
2013-07-25$81.80$102.73494,500——
2013-07-24$82.80$103.98319,800——
2013-07-23$82.64$103.78415,800——
2013-07-22$83.15$104.42299,300——
2013-07-19$82.65$103.79462,000——
2013-07-18$82.39$103.47331,000——
2013-07-17$82.20$103.23490,200——
2013-07-16$82.29$103.34436,900——
2013-07-15$83.57$104.95349,300——
2013-07-12$83.97$105.45448,600——
2013-07-11$84.36$105.94521,000——
2013-07-10$84.77$106.46596,000——
2013-07-09$85.89$107.86354,500——
2013-07-08$86.21$108.26323,300——
2013-07-05$84.00$105.49249,800——
2013-07-03$82.51$103.62257,700——
2013-07-02$82.28$103.33502,300——
2013-07-01$82.17$103.19282,300——
2013-06-28$81.97$102.94538,200——
2013-06-27$81.91$102.86370,300——
2013-06-26$82.19$103.22271,400——
2013-06-25$81.99$102.90318,100——
2013-06-24$80.18$100.63500,500——
2013-06-21$80.46$100.98597,700——
2013-06-20$81.17$101.87406,600——
2013-06-19$84.65$106.24203,400——
2013-06-18$86.10$108.06456,300——
2013-06-17$84.96$106.63337,600——
2013-06-14$83.82$105.20215,700——
2013-06-13$84.65$106.24401,300——
2013-06-12$83.02$104.19279,100——
2013-06-11$83.43$104.71307,100——
2013-06-10$85.09$106.79396,700——
2013-06-07$85.37$107.14490,200——
2013-06-06$85.21$106.94559,200——
2013-06-05$84.91$106.57451,900——
2013-06-04$86.81$108.951,090,000——
2013-06-03$91.44$114.76412,000——
2013-05-31$92.27$115.80327,500——
2013-05-30$92.62$116.24197,400——
2013-05-29$93.25$117.03370,500——
2013-05-28$93.54$117.40351,200——
2013-05-24$93.39$117.21245,800——
2013-05-23$93.68$117.57344,900——
2013-05-22$93.23$117.01412,400——
2013-05-21$93.69$117.59476,400——
2013-05-20$92.18$115.69660,600——
2013-05-17$92.01$115.481,134,800——
2013-05-16$91.05$114.271,100,600——
2013-05-15$89.09$111.81491,700——
2013-05-14$87.71$110.08479,800——
2013-05-13$86.83$108.98488,800——
2013-05-10$87.19$109.43357,800——
2013-05-09$86.15$108.12412,900——
2013-05-08$86.59$108.67402,900——
2013-05-07$86.28$108.29518,600——
2013-05-06$85.04$106.73530,300——
2013-05-03$84.34$105.85503,600——
2013-05-02$82.90$104.04242,200——
2013-05-01$82.02$102.94310,400——
2013-04-30$82.41$103.43232,300——
2013-04-29$82.65$103.73329,500——
2013-04-26$83.31$104.56277,100——
2013-04-25$83.06$104.24293,100——
2013-04-24$80.99$101.65280,800——
2013-04-23$80.37$100.87191,800——
2013-04-22$79.11$99.29303,300——
2013-04-19$79.08$99.25258,300——
2013-04-18$77.92$97.79271,700——
2013-04-17$79.24$99.45343,600——
2013-04-16$79.29$99.51367,600——
2013-04-15$78.66$98.72355,500——
2013-04-12$82.69$103.78287,100——
2013-04-11$81.46$102.24256,700——
2013-04-10$81.30$102.04330,300——
2013-04-09$80.02$100.43253,700——
2013-04-08$80.92$101.56346,900——
2013-04-05$80.43$100.94248,300——
2013-04-04$80.09$100.52286,700——
2013-04-03$78.85$98.96429,000——
2013-04-02$79.49$99.76343,400——
2013-04-01$79.47$99.74500,700——
2013-03-28$78.55$98.58626,900——
2013-03-27$78.94$99.07300,100——
2013-03-26$79.37$99.61188,800——
2013-03-25$79.11$99.22246,900——
2013-03-22$78.80$98.84329,500——
2013-03-21$78.52$98.48387,700——
2013-03-20$79.61$99.85436,600——
2013-03-19$78.59$98.57662,700——
2013-03-18$79.84$100.14470,100——
2013-03-15$80.23$100.63782,400——
2013-03-14$80.04$100.39585,600——
2013-03-13$80.21$100.60442,500——
2013-03-12$80.38$100.82397,400——
2013-03-11$80.55$101.03407,600——
2013-03-08$80.62$101.12357,800——
2013-03-07$80.22$100.62389,200——
2013-03-06$80.30$100.72491,800——
2013-03-05$80.01$100.35534,900——
2013-03-04$80.36$100.79621,500——
2013-03-01$80.27$100.68581,600——
2013-02-28$79.68$99.94597,800——
2013-02-27$79.01$99.10751,000——
2013-02-26$77.73$97.49781,700——
2013-02-25$76.92$96.482,665,300——
2013-02-22$84.92$106.51293,500——
2013-02-21$85.48$107.21476,300——
2013-02-20$86.45$108.43403,900——
2013-02-19$87.88$110.22291,600——
2013-02-15$87.47$109.71689,400——
2013-02-14$88.23$110.66315,600——
2013-02-13$87.29$109.48240,800——
2013-02-12$87.36$109.57229,900——
2013-02-11$86.92$109.02202,600——
2013-02-08$87.68$109.97238,400——
2013-02-07$87.43$109.66441,400——
2013-02-06$87.02$109.14464,700——
2013-02-05$86.19$108.10810,000——
2013-02-04$84.13$105.52430,400——
2013-02-01$85.41$107.13468,500——
2013-01-31$84.41$105.87308,700——
2013-01-30$84.24$105.66352,300——
2013-01-29$84.54$106.03471,900——
2013-01-28$84.03$105.39247,700——
2013-01-25$84.66$106.18323,100——
2013-01-24$84.32$105.76829,300——
2013-01-23$81.04$101.64324,500——
2013-01-22$81.17$101.81405,300——
2013-01-18$82.07$102.94282,600——
2013-01-17$81.48$102.20452,400——
2013-01-16$81.30$101.97358,900——
2013-01-15$81.69$102.46408,000——
2013-01-14$79.50$99.71567,500——
2013-01-11$80.31$100.73385,400——
2013-01-10$80.43$100.88526,100——
2013-01-09$80.06$100.42377,300——
2013-01-08$79.92$100.24552,100——
2013-01-07$80.22$100.62475,200——
2013-01-04$81.23$101.88482,400——
2013-01-03$81.30$101.97541,400——
2013-01-02$81.53$102.26850,400——