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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$63.05$82.98356,500——
2020-12-30$63.86$84.04251,100——
2020-12-29$61.50$80.74240,000——
2020-12-28$62.01$81.41421,200——
2020-12-24$57.21$75.11131,100——
2020-12-23$55.33$72.64298,900——
2020-12-22$53.15$69.78241,000——
2020-12-21$51.92$68.16268,300——
2020-12-18$52.25$68.59498,000——
2020-12-17$52.00$68.27278,900——
2020-12-16$51.34$67.40235,400——
2020-12-15$51.46$67.56231,800——
2020-12-14$49.76$65.33212,700——
2020-12-11$51.52$67.64213,700——
2020-12-10$52.36$68.74264,900——
2020-12-09$51.41$67.49293,700——
2020-12-08$52.46$68.87479,300——
2020-12-07$50.38$66.14531,200——
2020-12-04$54.53$71.59266,300——
2020-12-03$51.40$67.48519,600——
2020-12-02$49.70$65.25423,300——
2020-12-01$48.85$64.13422,000——
2020-11-30$46.76$61.39420,700——
2020-11-27$49.68$65.22200,700——
2020-11-25$47.75$62.69186,400——
2020-11-24$47.42$62.25252,600——
2020-11-23$48.09$63.13218,700——
2020-11-20$46.39$60.90316,700——
2020-11-19$47.50$62.36392,600——
2020-11-18$47.20$61.97320,800——
2020-11-17$50.23$65.94292,000——
2020-11-16$50.30$66.03463,600——
2020-11-13$47.62$62.52417,300——
2020-11-12$45.00$59.08331,800——
2020-11-11$46.02$60.42319,700——
2020-11-10$49.59$65.10275,700——
2020-11-09$52.01$68.28574,800——
2020-11-06$45.63$59.90187,000——
2020-11-05$45.71$60.01127,100——
2020-11-04$45.12$59.23283,000——
2020-11-03$47.22$61.99200,200——
2020-11-02$44.18$58.00253,200——
2020-10-30$44.73$58.72280,800——
2020-10-29$45.72$60.02214,700——
2020-10-28$45.38$59.58281,000——
2020-10-27$46.82$61.47201,700——
2020-10-26$48.34$63.46201,900——
2020-10-23$48.44$63.59194,400——
2020-10-22$47.42$62.25224,300——
2020-10-21$46.03$60.43223,700——
2020-10-20$46.52$61.07470,800——
2020-10-19$48.85$64.13509,700——
2020-10-16$50.89$66.81671,700——
2020-10-15$46.17$60.61366,900——
2020-10-14$46.09$60.51888,600——
2020-10-13$46.68$61.281,253,500——
2020-10-12$53.45$70.173,500,800——
2020-10-09$42.08$55.24563,500——
2020-10-08$41.88$54.98625,400——
2020-10-07$41.12$53.98670,400——
2020-10-06$40.08$52.62737,300——
2020-10-05$39.14$51.38823,500——
2020-10-02$37.94$49.81739,900——
2020-10-01$36.96$48.52492,900——
2020-09-30$36.52$47.94842,600——
2020-09-29$33.51$43.99753,700——
2020-09-28$31.29$40.88326,300——
2020-09-25$30.62$40.01408,100——
2020-09-24$29.13$38.06324,400——
2020-09-23$30.14$39.38337,800——
2020-09-22$31.53$41.19404,400——
2020-09-21$33.11$43.26444,900——
2020-09-18$35.26$46.07566,900——
2020-09-17$34.82$45.49252,000——
2020-09-16$34.40$44.94512,900——
2020-09-15$34.61$45.22417,900——
2020-09-14$34.90$45.60728,200——
2020-09-11$33.64$43.95354,800——
2020-09-10$32.88$42.96416,200——
2020-09-09$33.52$43.79353,300——
2020-09-08$33.56$43.85625,000——
2020-09-04$32.45$42.40331,600——
2020-09-03$31.54$41.21511,800——
2020-09-02$30.72$40.14353,800——
2020-09-01$30.44$39.77493,100——
2020-08-31$30.21$39.47605,100——
2020-08-28$30.44$39.77560,800——
2020-08-27$28.51$37.25422,400——
2020-08-26$28.21$36.86403,400——
2020-08-25$28.07$36.67495,600——
2020-08-24$27.59$36.05700,000——
2020-08-21$25.44$33.24625,700——
2020-08-20$25.97$33.93485,500——
2020-08-19$26.88$35.12665,700——
2020-08-18$26.08$34.071,114,300——
2020-08-17$27.28$35.641,196,200——
2020-08-14$29.42$38.442,054,000——
2020-08-13$27.06$35.35809,000——
2020-08-12$26.85$35.08521,300——
2020-08-11$28.54$37.29545,900——
2020-08-10$27.88$36.43547,700——
2020-08-07$27.86$36.40378,500——
2020-08-06$26.16$34.18341,800——
2020-08-05$26.52$34.65321,300——
2020-08-04$25.82$33.73347,100——
2020-08-03$24.78$32.38473,200——
2020-07-31$23.55$30.77395,400——
2020-07-30$23.97$31.32319,800——
2020-07-29$24.94$32.58261,500——
2020-07-28$24.43$31.92463,400——
2020-07-27$23.90$31.23441,400——
2020-07-24$24.98$32.64274,800——
2020-07-23$25.09$32.78469,100——
2020-07-22$24.62$32.17438,600——
2020-07-21$25.39$33.17457,600——
2020-07-20$24.39$31.87485,400——
2020-07-17$24.71$32.28546,800——
2020-07-16$25.03$32.70458,100——
2020-07-15$24.61$32.15505,700——
2020-07-14$23.07$30.14580,100——
2020-07-13$23.05$30.12432,900——
2020-07-10$23.74$31.02579,200——
2020-07-09$22.66$29.61567,200——
2020-07-08$24.42$31.91657,800——
2020-07-07$23.41$30.59486,600——
2020-07-06$24.28$31.72527,600——
2020-07-02$24.41$31.89531,900——
2020-07-01$24.85$32.47686,600——
2020-06-30$25.79$33.70575,900——
2020-06-29$26.15$34.17574,500——
2020-06-26$24.50$31.811,229,900——
2020-06-25$24.84$32.26629,700——
2020-06-24$25.42$33.011,141,200——
2020-06-23$25.92$33.661,084,400——
2020-06-22$25.97$33.72744,400——
2020-06-19$26.34$34.202,993,800——
2020-06-18$27.53$35.75684,800——
2020-06-17$27.50$35.71858,300——
2020-06-16$29.29$38.031,393,000——
2020-06-15$26.90$34.932,209,200——
2020-06-12$29.89$38.81943,600——
2020-06-11$27.33$35.491,029,300——
2020-06-10$31.45$40.84991,600——
2020-06-09$34.94$45.37655,600——
2020-06-08$37.49$48.681,884,000——
2020-06-05$36.89$47.901,368,400——
2020-06-04$33.53$43.541,093,800——
2020-06-03$34.03$44.19897,700——
2020-06-02$31.54$40.96429,400——
2020-06-01$29.15$37.85605,800——
2020-05-29$30.01$38.97745,300——
2020-05-28$30.35$39.41646,100——
2020-05-27$31.90$41.42849,200——
2020-05-26$30.18$39.19925,700——
2020-05-22$27.18$35.29587,400——
2020-05-21$27.61$35.85633,800——
2020-05-20$26.28$34.13747,300——
2020-05-19$25.28$32.83893,500——
2020-05-18$26.48$34.381,161,200——
2020-05-15$25.85$33.572,171,900——
2020-05-14$23.08$29.971,203,700——
2020-05-13$24.03$31.20503,000——
2020-05-12$25.22$32.75746,500——
2020-05-11$26.96$35.01545,600——
2020-05-08$28.26$36.70543,900——
2020-05-07$26.03$33.80350,600——
2020-05-06$25.77$33.46293,400——
2020-05-05$25.97$33.72371,600——
2020-05-04$27.28$35.42566,400——
2020-05-01$28.36$36.83565,400——
2020-04-30$29.48$38.28705,700——
2020-04-29$30.45$39.54947,000——
2020-04-28$31.15$40.451,436,000——
2020-04-27$28.29$36.74920,200——
2020-04-24$26.06$33.84698,400——
2020-04-23$25.64$33.291,281,200——
2020-04-22$22.50$29.221,477,000——
2020-04-21$25.76$33.45596,200——
2020-04-20$24.66$32.02937,800——
2020-04-17$27.49$35.70907,000——
2020-04-16$25.63$33.28760,200——
2020-04-15$27.16$35.27676,100——
2020-04-14$29.84$38.75577,700——
2020-04-13$31.00$40.25427,500——
2020-04-09$33.25$43.18605,300——
2020-04-08$33.24$43.16570,500——
2020-04-07$34.90$45.32758,200——
2020-04-06$33.03$42.89865,200——
2020-04-03$23.87$31.001,199,700——
2020-04-02$25.65$33.31601,400——
2020-04-01$27.94$36.28902,800——
2020-03-31$36.95$47.98399,700——
2020-03-30$41.18$53.47276,200——
2020-03-27$40.02$51.77346,200——
2020-03-26$41.90$54.20727,000——
2020-03-25$44.78$57.93619,400——
2020-03-24$47.07$60.89442,900——
2020-03-23$35.57$46.02675,700——
2020-03-20$41.92$54.23862,800——
2020-03-19$44.62$57.72778,500——
2020-03-18$39.84$51.54507,000——
2020-03-17$37.10$47.99525,500——
2020-03-16$34.86$45.10551,400——
2020-03-13$43.73$56.57431,000——
2020-03-12$38.70$50.06472,700——
2020-03-11$43.76$56.61447,900——
2020-03-10$47.80$61.84464,000——
2020-03-09$48.78$63.10650,500——
2020-03-06$51.15$66.17431,800——
2020-03-05$51.39$66.48479,100——
2020-03-04$56.76$73.43229,200——
2020-03-03$58.31$75.43361,500——
2020-03-02$57.73$74.68346,600——
2020-02-28$56.29$72.82465,800——
2020-02-27$53.74$69.52481,100——
2020-02-26$58.78$76.04794,000——
2020-02-25$57.02$73.761,237,800——
2020-02-24$57.78$74.75464,400——
2020-02-21$62.24$80.52228,600——
2020-02-20$65.06$84.17252,000——
2020-02-19$64.34$83.23325,700——
2020-02-18$63.22$81.79389,200——
2020-02-14$65.12$84.24263,500——
2020-02-13$63.40$82.02706,100——
2020-02-12$69.18$89.50414,300——
2020-02-11$66.71$86.30259,600——
2020-02-10$64.99$84.07244,300——
2020-02-07$64.68$83.67289,400——
2020-02-06$64.29$83.17249,800——
2020-02-05$63.02$81.53483,800——
2020-02-04$60.60$78.40380,900——
2020-02-03$60.51$78.28469,300——
2020-01-31$60.72$78.55469,500——
2020-01-30$67.51$87.33244,000——
2020-01-29$69.56$89.99188,600——
2020-01-28$69.54$89.96276,700——
2020-01-27$69.63$90.08243,300——
2020-01-24$70.23$90.85202,700——
2020-01-23$69.87$90.39195,700——
2020-01-22$71.58$92.60189,900——
2020-01-21$71.71$92.77188,300——
2020-01-17$71.57$92.59202,300——
2020-01-16$70.08$90.66226,000——
2020-01-15$69.73$90.21290,700——
2020-01-14$69.93$90.47237,300——
2020-01-13$69.09$89.38305,500——
2020-01-10$69.92$90.45202,900——
2020-01-09$68.55$88.68406,900——
2020-01-08$70.40$91.07252,200——
2020-01-07$70.46$91.15264,100——
2020-01-06$69.21$89.53195,800——
2020-01-03$69.04$89.31184,100——
2020-01-02$70.05$90.62214,200——