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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$62.69$79.58356,400——
2016-12-29$62.47$79.30297,200——
2016-12-28$61.89$78.56321,200——
2016-12-27$63.01$79.90600,000——
2016-12-23$61.39$77.84331,700——
2016-12-22$61.63$78.15714,600——
2016-12-21$66.45$84.26314,700——
2016-12-20$67.59$85.70456,900——
2016-12-19$64.74$82.09503,400——
2016-12-16$63.50$80.52909,500——
2016-12-15$66.54$84.37517,600——
2016-12-14$67.77$85.93574,400——
2016-12-13$68.55$86.92520,200——
2016-12-12$69.00$87.49395,900——
2016-12-09$72.21$91.56413,200——
2016-12-08$73.06$92.64551,200——
2016-12-07$72.99$92.55554,500——
2016-12-06$71.60$90.79397,400——
2016-12-05$71.40$90.54476,800——
2016-12-02$70.84$89.83449,800——
2016-12-01$71.58$90.76545,500——
2016-11-30$71.51$90.68692,600——
2016-11-29$71.22$90.31488,600——
2016-11-28$71.11$90.17725,300——
2016-11-25$73.55$93.26317,400——
2016-11-23$74.92$95.00503,500——
2016-11-22$73.51$93.21566,200——
2016-11-21$71.13$90.19458,500——
2016-11-18$70.79$89.76419,600——
2016-11-17$70.51$89.41522,600——
2016-11-16$69.64$88.30494,900——
2016-11-15$68.70$87.11878,800——
2016-11-14$71.22$90.311,349,700——
2016-11-11$71.28$90.382,094,400——
2016-11-10$70.47$89.361,508,100——
2016-11-09$64.12$81.30773,300——
2016-11-08$62.31$79.01664,800——
2016-11-07$61.79$78.35393,100——
2016-11-04$61.13$77.51521,300——
2016-11-03$59.56$75.52329,500——
2016-11-02$59.80$75.83430,000——
2016-11-01$60.12$76.23355,300——
2016-10-31$61.30$77.73368,900——
2016-10-28$60.47$76.68345,500——
2016-10-27$58.30$73.93513,400——
2016-10-26$59.99$76.07478,300——
2016-10-25$58.84$74.61201,500——
2016-10-24$59.72$75.73224,000——
2016-10-21$59.35$75.26253,000——
2016-10-20$58.46$74.13204,800——
2016-10-19$58.40$74.05249,600——
2016-10-18$58.15$73.73486,300——
2016-10-17$57.90$73.42891,100——
2016-10-14$61.47$77.94507,000——
2016-10-13$64.41$81.67314,600——
2016-10-12$66.73$84.61347,500——
2016-10-11$66.00$83.69299,700——
2016-10-10$66.24$83.99228,500——
2016-10-07$66.55$84.39473,100——
2016-10-06$65.86$83.51423,000——
2016-10-05$65.59$83.17425,500——
2016-10-04$63.53$80.56410,700——
2016-10-03$61.96$78.57360,300——
2016-09-30$63.01$79.90590,100——
2016-09-29$61.03$77.39337,600——
2016-09-28$61.20$77.601,070,400——
2016-09-27$58.21$73.72230,600——
2016-09-26$58.47$74.05367,300——
2016-09-23$59.05$74.79482,900——
2016-09-22$57.42$72.72376,800——
2016-09-21$57.94$73.38471,300——
2016-09-20$56.43$71.47786,900——
2016-09-19$56.91$72.08468,500——
2016-09-16$56.86$72.01484,700——
2016-09-15$57.40$72.70388,800——
2016-09-14$57.42$72.72526,800——
2016-09-13$57.98$73.43746,900——
2016-09-12$58.01$73.47490,800——
2016-09-09$58.06$73.53632,700——
2016-09-08$59.03$74.76641,500——
2016-09-07$60.71$76.89374,100——
2016-09-06$59.24$75.03509,400——
2016-09-02$60.02$76.01390,300——
2016-09-01$59.74$75.66609,500——
2016-08-31$60.24$76.29493,900——
2016-08-30$61.94$78.45447,000——
2016-08-29$64.21$81.32360,500——
2016-08-26$63.41$80.31451,100——
2016-08-25$65.03$82.36410,600——
2016-08-24$66.04$83.64280,000——
2016-08-23$66.89$84.72482,400——
2016-08-22$67.01$84.87489,100——
2016-08-19$68.96$87.34468,400——
2016-08-18$68.76$87.08462,900——
2016-08-17$69.06$87.46309,600——
2016-08-16$69.63$88.19337,200——
2016-08-15$69.68$88.25542,900——
2016-08-12$68.67$86.972,412,000——
2016-08-11$66.41$84.111,474,400——
2016-08-10$61.63$78.05673,500——
2016-08-09$60.41$76.51576,400——
2016-08-08$62.78$79.51445,100——
2016-08-05$62.87$79.62579,800——
2016-08-04$61.79$78.26313,200——
2016-08-03$61.59$78.00588,400——
2016-08-02$61.18$77.48597,400——
2016-08-01$65.96$83.54404,500——
2016-07-29$67.68$85.72479,300——
2016-07-28$66.27$83.93233,000——
2016-07-27$66.24$83.89336,900——
2016-07-26$66.40$84.09353,300——
2016-07-25$66.07$83.68614,200——
2016-07-22$63.27$80.13263,200——
2016-07-21$63.46$80.37332,700——
2016-07-20$64.21$81.32286,200——
2016-07-19$62.79$79.52267,200——
2016-07-18$64.26$81.38287,900——
2016-07-15$63.97$81.02239,500——
2016-07-14$63.59$80.54339,900——
2016-07-13$63.88$80.90391,100——
2016-07-12$65.07$82.41383,400——
2016-07-11$63.49$80.41465,000——
2016-07-08$61.96$78.47523,700——
2016-07-07$60.27$76.33332,900——
2016-07-06$59.82$75.76707,300——
2016-07-05$58.88$74.57462,400——
2016-07-01$60.86$77.08341,200——
2016-06-30$60.60$76.75285,400——
2016-06-29$60.42$76.52341,900——
2016-06-28$59.13$74.89512,100——
2016-06-27$58.90$74.51525,800——
2016-06-24$59.63$75.43520,100——
2016-06-23$60.05$75.96355,400——
2016-06-22$59.61$75.41290,100——
2016-06-21$59.46$75.22444,700——
2016-06-20$59.19$74.87643,900——
2016-06-17$58.88$74.48645,100——
2016-06-16$56.46$71.42447,100——
2016-06-15$57.10$72.23844,200——
2016-06-14$56.75$71.79448,900——
2016-06-13$57.38$72.58519,200——
2016-06-10$58.10$73.50497,600——
2016-06-09$59.80$75.65354,200——
2016-06-08$61.34$77.59345,200——
2016-06-07$61.47$77.76394,600——
2016-06-06$60.69$76.77330,800——
2016-06-03$61.56$77.87334,200——
2016-06-02$61.24$77.47631,700——
2016-06-01$59.25$74.95345,900——
2016-05-31$59.11$74.77554,700——
2016-05-27$61.00$77.16398,000——
2016-05-26$60.44$76.46606,900——
2016-05-25$60.06$75.97542,100——
2016-05-24$58.67$74.22678,600——
2016-05-23$57.98$73.34747,500——
2016-05-20$58.67$74.221,337,000——
2016-05-19$55.45$70.141,182,600——
2016-05-18$55.84$70.64777,400——
2016-05-17$57.39$72.601,013,400——
2016-05-16$58.28$73.721,376,200——
2016-05-13$59.86$75.722,892,500——
2016-05-12$60.64$76.711,449,400——
2016-05-11$62.49$79.051,360,000——
2016-05-10$68.05$86.08773,700——
2016-05-09$68.44$86.58393,700——
2016-05-06$67.10$84.88549,100——
2016-05-05$67.13$84.92699,300——
2016-05-04$69.03$87.32493,700——
2016-05-03$70.61$89.32337,700——
2016-05-02$71.41$90.33318,900——
2016-04-29$70.45$89.12379,000——
2016-04-28$72.51$91.72300,900——
2016-04-27$72.58$91.81332,200——
2016-04-26$71.56$90.52458,300——
2016-04-25$71.15$90.00361,600——
2016-04-22$71.93$90.99267,800——
2016-04-21$72.51$91.72351,400——
2016-04-20$73.47$92.94334,300——
2016-04-19$72.54$91.76371,700——
2016-04-18$72.99$92.33585,100——
2016-04-15$71.43$90.36628,800——
2016-04-14$71.86$90.90505,000——
2016-04-13$74.70$94.49646,000——
2016-04-12$73.12$92.50676,400——
2016-04-11$73.03$92.38632,700——
2016-04-08$74.28$93.96750,200——
2016-04-07$76.20$96.39676,800——
2016-04-06$80.12$101.35392,100——
2016-04-05$80.43$101.74487,100——
2016-04-04$81.23$102.75458,900——
2016-04-01$84.06$106.33398,500——
2016-03-31$84.91$107.41290,000——
2016-03-30$84.53$106.93310,200——
2016-03-29$83.91$106.14273,100——
2016-03-28$84.15$106.36372,700——
2016-03-24$81.67$103.23478,200——
2016-03-23$82.67$104.49453,400——
2016-03-22$83.70$105.79358,200——
2016-03-21$85.78$108.42343,000——
2016-03-18$87.74$110.90706,000——
2016-03-17$85.64$108.24611,300——
2016-03-16$83.33$105.32536,500——
2016-03-15$83.65$105.73531,700——
2016-03-14$84.68$107.03690,800——
2016-03-11$86.99$109.95476,900——
2016-03-10$86.99$109.95554,300——
2016-03-09$87.33$110.38490,700——
2016-03-08$86.00$108.70569,900——
2016-03-07$87.32$110.37704,600——
2016-03-04$84.11$106.31550,100——
2016-03-03$84.54$106.85659,000——
2016-03-02$84.12$106.32664,000——
2016-03-01$84.02$106.20594,900——
2016-02-29$83.69$105.78762,600——
2016-02-26$85.29$107.801,083,500——
2016-02-25$82.22$103.92636,100——
2016-02-24$80.29$101.481,300,300——
2016-02-23$78.37$99.052,638,900——
2016-02-22$72.45$91.57977,600——
2016-02-19$71.82$90.78930,800——
2016-02-18$74.11$93.67585,200——
2016-02-17$73.35$92.71771,900——
2016-02-16$71.28$90.09654,000——
2016-02-12$67.44$85.24507,600——
2016-02-11$66.56$84.13451,700——
2016-02-10$67.97$85.91434,700——
2016-02-09$68.94$87.14584,300——
2016-02-08$68.40$86.45755,400——
2016-02-05$69.68$88.07530,300——
2016-02-04$69.63$88.01529,500——
2016-02-03$70.90$89.61607,200——
2016-02-02$69.67$88.06580,400——
2016-02-01$70.12$88.63703,200——
2016-01-29$70.41$88.99638,000——
2016-01-28$69.08$87.31631,200——
2016-01-27$69.07$87.30626,900——
2016-01-26$68.09$86.06509,500——
2016-01-25$66.84$84.48619,300——
2016-01-22$67.56$85.39860,600——
2016-01-21$67.19$84.921,604,900——
2016-01-20$65.07$82.241,021,700——
2016-01-19$63.12$79.78783,400——
2016-01-15$62.37$78.83533,600——
2016-01-14$63.22$79.91921,700——
2016-01-13$61.80$78.11883,700——
2016-01-12$62.04$78.41413,600——
2016-01-11$62.43$78.91471,400——
2016-01-08$61.24$77.40799,400——
2016-01-07$64.60$81.65676,000——
2016-01-06$64.61$81.66995,600——
2016-01-05$65.51$82.80656,100——
2016-01-04$65.95$83.36799,900——