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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$73.48$95.06130,000——
2019-12-30$73.78$95.45125,200——
2019-12-27$73.08$94.35144,200——
2019-12-26$72.64$93.78102,900——
2019-12-24$71.98$92.9381,700——
2019-12-23$72.16$93.16224,900——
2019-12-20$71.45$92.24406,200——
2019-12-19$70.56$91.09364,800——
2019-12-18$70.28$90.73213,700——
2019-12-17$68.96$89.03257,000——
2019-12-16$68.27$88.14231,800——
2019-12-13$68.90$88.95197,100——
2019-12-12$70.83$91.44254,000——
2019-12-11$67.82$87.56277,100——
2019-12-10$71.51$92.32295,900——
2019-12-09$70.23$90.67288,200——
2019-12-06$69.79$90.10225,900——
2019-12-05$68.66$88.64226,500——
2019-12-04$68.90$88.95246,300——
2019-12-03$71.04$91.71255,900——
2019-12-02$71.63$92.47210,100——
2019-11-29$71.80$92.69171,900——
2019-11-27$72.75$93.92159,300——
2019-11-26$73.16$94.45200,500——
2019-11-25$72.87$94.08322,500——
2019-11-22$73.58$94.99250,200——
2019-11-21$71.32$92.07175,400——
2019-11-20$72.47$93.56279,400——
2019-11-19$73.60$95.02340,200——
2019-11-18$77.45$99.99415,900——
2019-11-15$76.87$99.24537,200——
2019-11-14$77.41$99.941,585,000——
2019-11-13$67.81$87.54307,700——
2019-11-12$67.59$87.26322,600——
2019-11-11$67.70$87.40231,200——
2019-11-08$69.51$89.74282,100——
2019-11-07$71.50$92.31164,200——
2019-11-06$70.81$91.42126,400——
2019-11-05$72.08$93.06223,400——
2019-11-04$71.74$92.62160,000——
2019-11-01$71.27$92.01194,200——
2019-10-31$68.98$89.05234,000——
2019-10-30$71.39$92.16271,500——
2019-10-29$74.76$96.52160,500——
2019-10-28$74.18$95.77271,100——
2019-10-25$73.75$95.21267,000——
2019-10-24$70.48$90.99103,900——
2019-10-23$70.77$91.36189,300——
2019-10-22$69.81$90.12260,100——
2019-10-21$66.35$85.66378,700——
2019-10-18$65.99$85.19311,800——
2019-10-17$71.31$92.06348,600——
2019-10-16$69.42$89.62232,300——
2019-10-15$69.93$90.28217,100——
2019-10-14$70.30$90.76215,600——
2019-10-11$72.03$92.99318,900——
2019-10-10$70.71$91.29291,100——
2019-10-09$69.53$89.76231,500——
2019-10-08$67.42$87.04251,900——
2019-10-07$68.40$88.30258,200——
2019-10-04$68.16$87.99390,600——
2019-10-03$69.36$89.54509,700——
2019-10-02$65.82$84.97572,100——
2019-10-01$68.06$87.87546,800——
2019-09-30$66.11$85.35457,900——
2019-09-27$62.45$80.62902,500——
2019-09-26$59.73$76.92345,700——
2019-09-25$59.58$76.72250,800——
2019-09-24$58.20$74.95361,100——
2019-09-23$59.58$76.72355,300——
2019-09-20$60.08$77.371,651,300——
2019-09-19$60.60$78.04648,700——
2019-09-18$59.63$76.79450,900——
2019-09-17$59.83$77.05704,000——
2019-09-16$65.12$83.86545,600——
2019-09-13$67.30$86.67813,300——
2019-09-12$66.13$85.16616,500——
2019-09-11$69.57$89.59779,900——
2019-09-10$69.29$89.231,349,500——
2019-09-09$61.49$79.18669,000——
2019-09-06$62.21$80.11362,400——
2019-09-05$61.54$79.25545,800——
2019-09-04$60.24$77.57544,900——
2019-09-03$58.77$75.68600,500——
2019-08-30$58.52$75.36355,100——
2019-08-29$59.23$76.271,101,500——
2019-08-28$57.98$74.66974,900——
2019-08-27$54.98$70.80607,300——
2019-08-26$54.95$70.76337,500——
2019-08-23$55.08$70.93514,200——
2019-08-22$56.20$72.37436,300——
2019-08-21$56.49$72.75689,900——
2019-08-20$56.75$73.08746,100——
2019-08-19$57.30$73.79714,900——
2019-08-16$55.31$71.232,022,700——
2019-08-15$56.59$72.87617,500——
2019-08-14$58.76$75.671,200,600——
2019-08-13$59.87$77.10593,700——
2019-08-12$59.97$77.23715,400——
2019-08-09$61.69$79.44826,100——
2019-08-08$67.62$87.08414,200——
2019-08-07$69.62$89.65315,000——
2019-08-06$70.00$90.14300,100——
2019-08-05$69.97$90.10257,800——
2019-08-02$70.42$90.68401,900——
2019-08-01$68.37$88.04347,500——
2019-07-31$72.78$93.72537,200——
2019-07-30$71.93$92.63561,200——
2019-07-29$75.74$97.54313,400——
2019-07-26$77.37$99.63364,300——
2019-07-25$77.60$99.93722,200——
2019-07-24$78.93$101.64435,400——
2019-07-23$76.60$98.64368,200——
2019-07-22$77.93$100.361,135,200——
2019-07-19$79.35$102.181,269,100——
2019-07-18$64.00$82.42278,700——
2019-07-17$64.28$82.78457,200——
2019-07-16$67.20$86.54370,700——
2019-07-15$65.54$84.40252,800——
2019-07-12$65.52$84.37353,300——
2019-07-11$62.85$80.94627,100——
2019-07-10$60.41$77.79302,700——
2019-07-09$62.23$80.14233,500——
2019-07-08$63.90$82.29416,100——
2019-07-05$65.17$83.92418,700——
2019-07-03$61.87$79.67365,600——
2019-07-02$59.47$76.58263,100——
2019-07-01$59.44$76.54406,400——
2019-06-28$62.28$80.20419,800——
2019-06-27$61.50$79.20263,300——
2019-06-26$62.51$80.37554,400——
2019-06-25$62.06$79.79592,500——
2019-06-24$58.97$75.82749,700——
2019-06-21$60.26$77.48452,800——
2019-06-20$59.56$76.58264,300——
2019-06-19$58.69$75.46226,800——
2019-06-18$59.25$76.18372,400——
2019-06-17$57.33$73.71345,100——
2019-06-14$57.24$73.59465,300——
2019-06-13$58.32$74.98360,800——
2019-06-12$57.19$73.53279,300——
2019-06-11$59.23$76.15420,000——
2019-06-10$57.10$73.41254,300——
2019-06-07$56.72$72.92345,000——
2019-06-06$56.37$72.481,100,500——
2019-06-05$57.96$74.52269,400——
2019-06-04$58.97$75.82393,700——
2019-06-03$57.50$73.93677,800——
2019-05-31$56.66$72.851,188,600——
2019-05-30$56.35$72.45512,500——
2019-05-29$56.24$72.31557,800——
2019-05-28$56.35$72.45397,800——
2019-05-24$56.61$72.78363,100——
2019-05-23$56.31$72.40491,500——
2019-05-22$56.72$72.92373,500——
2019-05-21$57.98$74.54564,200——
2019-05-20$57.40$73.80578,600——
2019-05-17$57.76$74.26794,100——
2019-05-16$56.74$72.951,701,200——
2019-05-15$63.39$81.50413,300——
2019-05-14$64.01$82.30463,900——
2019-05-13$63.17$81.22484,900——
2019-05-10$66.11$85.00356,800——
2019-05-09$67.21$86.41273,600——
2019-05-08$67.58$86.89555,500——
2019-05-07$67.20$86.40236,300——
2019-05-06$67.77$87.13292,700——
2019-05-03$68.76$88.40278,200——
2019-05-02$67.88$87.27195,100——
2019-05-01$66.75$85.82203,300——
2019-04-30$68.45$88.01353,100——
2019-04-29$68.99$88.70180,800——
2019-04-26$69.16$88.92259,200——
2019-04-25$68.27$87.77277,500——
2019-04-24$69.64$89.54412,700——
2019-04-23$68.79$88.44479,100——
2019-04-22$66.67$85.72912,500——
2019-04-18$73.89$95.00314,100——
2019-04-17$73.46$94.45169,400——
2019-04-16$73.64$94.68173,800——
2019-04-15$73.56$94.58298,600——
2019-04-12$73.68$94.73232,200——
2019-04-11$74.36$95.60254,300——
2019-04-10$75.38$96.92212,100——
2019-04-09$75.21$96.70273,300——
2019-04-08$75.67$97.29293,700——
2019-04-05$75.09$96.54349,800——
2019-04-04$74.95$96.36291,200——
2019-04-03$72.00$92.57244,600——
2019-04-02$71.97$92.53312,600——
2019-04-01$73.96$95.09484,100——
2019-03-29$72.02$92.60256,400——
2019-03-28$71.99$92.56284,100——
2019-03-27$73.35$94.18324,700——
2019-03-26$73.37$94.20218,600——
2019-03-25$73.19$93.97258,400——
2019-03-22$71.83$92.23276,400——
2019-03-21$73.39$94.23209,200——
2019-03-20$72.41$92.97259,100——
2019-03-19$72.76$93.42198,900——
2019-03-18$72.87$93.56215,400——
2019-03-15$72.23$92.74393,200——
2019-03-14$72.21$92.71212,900——
2019-03-13$72.38$92.93379,900——
2019-03-12$73.43$94.28406,400——
2019-03-11$72.04$92.50435,200——
2019-03-08$70.32$90.29422,900——
2019-03-07$69.87$89.71339,500——
2019-03-06$70.14$90.06319,600——
2019-03-05$71.67$92.02365,600——
2019-03-04$71.47$91.76906,300——
2019-03-01$75.21$96.57642,100——
2019-02-28$78.54$100.84628,400——
2019-02-27$81.62$104.80948,600——
2019-02-26$79.62$102.233,665,900——
2019-02-25$66.47$85.34393,200——
2019-02-22$65.55$84.16316,900——
2019-02-21$66.18$84.97249,700——
2019-02-20$66.68$85.61260,100——
2019-02-19$67.16$86.23301,700——
2019-02-15$67.83$87.09297,100——
2019-02-14$67.55$86.73208,800——
2019-02-13$67.52$86.69306,900——
2019-02-12$68.00$87.31293,700——
2019-02-11$66.86$85.84220,600——
2019-02-08$67.24$86.33245,900——
2019-02-07$67.29$86.40217,500——
2019-02-06$67.11$86.17202,600——
2019-02-05$67.27$86.37182,400——
2019-02-04$66.78$85.74207,100——
2019-02-01$65.61$84.24247,800——
2019-01-31$66.79$85.75331,200——
2019-01-30$66.94$85.95213,200——
2019-01-29$66.88$85.87195,300——
2019-01-28$66.92$85.92187,900——
2019-01-25$67.24$86.33375,000——
2019-01-24$63.89$82.03347,800——
2019-01-23$63.00$80.89212,400——
2019-01-22$63.46$81.48250,700——
2019-01-18$64.64$82.99535,600——
2019-01-17$64.00$82.17419,800——
2019-01-16$62.90$80.76513,700——
2019-01-15$64.00$82.17423,700——
2019-01-14$64.13$82.34335,800——
2019-01-11$65.23$83.75508,800——
2019-01-10$65.02$83.48475,200——
2019-01-09$68.02$87.33410,400——
2019-01-08$67.43$86.58365,000——
2019-01-07$67.06$86.10581,300——
2019-01-04$63.31$81.29696,300——
2019-01-03$62.13$79.77444,000——
2019-01-02$63.26$81.22550,600——