NYSE:DDT | 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
1998-10-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.51$10.35$23.73$54.42$124.81$286.211998-10-142026-08-27

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$25.51$98.5311,100——
2012-12-28$25.45$98.308,800——
2012-12-27$25.31$97.7618,300——
2012-12-26$25.36$97.954,100——
2012-12-24$25.38$98.037,600——
2012-12-21$25.31$97.7611,700——
2012-12-20$25.43$98.226,600——
2012-12-19$25.54$98.6513,900——
2012-12-18$25.46$98.3415,100——
2012-12-17$25.50$98.497,000——
2012-12-14$25.51$98.535,400——
2012-12-13$25.55$98.684,700——
2012-12-12$25.65$99.075,400——
2012-12-11$25.64$99.036,900——
2012-12-10$25.56$98.727,200——
2012-12-07$25.55$98.688,000——
2012-12-06$25.48$98.418,100——
2012-12-05$25.41$98.146,400——
2012-12-04$25.43$98.225,900——
2012-12-03$25.51$98.534,600——
2012-11-30$25.50$98.4911,200——
2012-11-29$25.50$98.494,700——
2012-11-28$25.42$98.189,300——
2012-11-27$25.59$98.847,300——
2012-11-26$25.73$99.386,600——
2012-11-23$25.43$98.221,000——
2012-11-21$25.41$98.143,600——
2012-11-20$25.35$97.913,700——
2012-11-19$25.35$97.914,300——
2012-11-16$25.39$98.078,300——
2012-11-15$25.37$97.999,400——
2012-11-14$25.44$98.269,400——
2012-11-13$25.53$98.613,200——
2012-11-12$25.59$98.8412,100——
2012-11-09$25.62$98.956,800——
2012-11-08$25.60$98.886,100——
2012-11-07$25.69$99.229,600——
2012-11-06$25.76$99.4916,700——
2012-11-05$25.79$99.6113,600——
2012-11-02$25.79$99.617,500——
2012-11-01$25.96$100.277,900——
2012-10-31$25.90$100.048,400——
2012-10-26$25.95$100.234,200——
2012-10-25$25.79$99.615,000——
2012-10-24$25.66$99.1115,800——
2012-10-23$25.54$98.6512,700——
2012-10-22$25.62$98.958,700——
2012-10-19$25.52$98.5715,300——
2012-10-18$25.50$98.497,800——
2012-10-17$25.58$98.806,900——
2012-10-16$25.50$98.4918,700——
2012-10-15$25.60$98.888,200——
2012-10-12$26.05$98.803,600——
2012-10-11$26.03$98.7312,600——
2012-10-10$25.96$98.467,000——
2012-10-09$25.94$98.398,200——
2012-10-08$25.86$98.084,500——
2012-10-05$25.94$98.399,400——
2012-10-04$25.92$98.313,400——
2012-10-03$25.86$98.0819,200——
2012-10-02$26.13$99.1119,500——
2012-10-01$25.91$98.275,400——
2012-09-28$25.92$98.317,800——
2012-09-27$25.89$98.2011,700——
2012-09-26$26.12$99.076,000——
2012-09-25$25.83$97.973,100——
2012-09-24$25.85$98.0418,700——
2012-09-21$25.75$97.674,200——
2012-09-20$25.70$97.486,300——
2012-09-19$25.61$97.1317,000——
2012-09-18$25.65$97.295,900——
2012-09-17$25.65$97.295,700——
2012-09-14$25.65$97.299,300——
2012-09-13$25.68$97.408,200——
2012-09-12$25.57$96.988,800——
2012-09-11$25.51$96.765,900——
2012-09-10$25.45$96.537,000——
2012-09-07$25.53$96.838,700——
2012-09-06$25.55$96.9110,100——
2012-09-05$25.58$97.027,900——
2012-09-04$25.65$97.294,400——
2012-08-31$25.59$97.067,200——
2012-08-30$25.51$96.768,400——
2012-08-29$25.66$97.326,300——
2012-08-28$25.56$96.945,200——
2012-08-27$25.65$97.296,200——
2012-08-24$25.56$96.9412,100——
2012-08-23$25.59$97.0612,600——
2012-08-22$25.59$97.064,100——
2012-08-21$25.57$96.983,200——
2012-08-20$25.63$97.2117,700——
2012-08-17$25.48$96.642,500——
2012-08-16$25.54$96.875,600——
2012-08-15$25.48$96.6418,300——
2012-08-14$25.46$96.5717,000——
2012-08-13$25.68$97.408,200——
2012-08-10$25.71$97.5111,300——
2012-08-09$25.55$96.918,000——
2012-08-08$25.45$96.5311,100——
2012-08-07$25.39$96.3010,100——
2012-08-06$25.45$96.535,600——
2012-08-03$25.37$96.2212,800——
2012-08-02$25.39$96.307,800——
2012-08-01$25.49$96.685,800——
2012-07-31$25.39$96.309,600——
2012-07-30$25.45$96.535,100——
2012-07-27$25.50$96.723,400——
2012-07-26$25.35$96.157,200——
2012-07-25$25.48$96.643,500——
2012-07-24$25.46$96.577,600——
2012-07-23$25.62$97.177,000——
2012-07-20$25.32$96.037,900——
2012-07-19$25.44$96.497,900——
2012-07-18$25.35$96.156,700——
2012-07-17$25.32$96.033,100——
2012-07-16$25.27$95.856,300——
2012-07-13$25.40$96.345,800——
2012-07-12$25.43$96.4520,200——
2012-07-11$25.43$96.4519,100——
2012-07-10$25.51$94.9815,800——
2012-07-09$25.51$94.9810,900——
2012-07-06$25.42$94.646,600——
2012-07-05$25.37$94.4610,100——
2012-07-03$25.35$94.384,600——
2012-07-02$25.30$94.1912,400——
2012-06-29$25.36$94.426,100——
2012-06-28$25.30$94.197,500——
2012-06-27$25.28$94.128,800——
2012-06-26$25.25$94.0122,300——
2012-06-25$25.31$94.2312,400——
2012-06-22$25.43$94.6812,100——
2012-06-21$25.54$95.095,800——
2012-06-20$25.45$94.7521,900——
2012-06-19$25.45$94.7512,300——
2012-06-18$25.46$94.794,900——
2012-06-15$25.46$94.796,300——
2012-06-14$25.47$94.8311,900——
2012-06-13$25.44$94.725,900——
2012-06-12$25.44$94.729,800——
2012-06-11$25.46$94.7911,600——
2012-06-08$25.35$94.383,200——
2012-06-07$25.29$94.1615,100——
2012-06-06$25.34$94.3414,100——
2012-06-05$25.28$94.125,400——
2012-06-04$25.30$94.1910,500——
2012-06-01$25.30$94.199,900——
2012-05-31$25.45$94.756,100——
2012-05-30$25.46$94.7910,600——
2012-05-29$25.26$94.059,700——
2012-05-25$25.41$94.608,300——
2012-05-24$25.21$93.8622,700——
2012-05-23$25.19$93.7934,000——
2012-05-22$25.20$93.8232,000——
2012-05-21$25.23$93.9317,100——
2012-05-18$25.15$93.6421,000——
2012-05-17$25.40$94.5727,500——
2012-05-16$25.34$94.3460,100——
2012-05-15$25.55$95.1314,000——
2012-05-14$25.47$94.8336,400——
2012-05-11$25.52$95.0118,000——
2012-05-10$25.70$95.6849,300——
2012-05-09$25.38$94.4934,000——
2012-05-08$25.36$94.4225,400——
2012-05-07$25.30$94.1941,000——
2012-05-04$25.31$94.2332,000——
2012-05-03$25.52$95.0110,000——
2012-05-02$25.53$95.0530,000——
2012-05-01$25.40$94.5716,500——
2012-04-30$25.45$94.753,700——
2012-04-27$25.52$95.0137,000——
2012-04-26$25.50$94.9436,400——
2012-04-25$25.46$94.7910,000——
2012-04-24$25.47$94.8331,800——
2012-04-23$25.40$94.5712,500——
2012-04-20$25.30$94.1914,200——
2012-04-19$25.26$94.0530,000——
2012-04-18$25.23$93.9322,600——
2012-04-17$25.10$93.4521,500——
2012-04-16$25.05$93.2613,200——
2012-04-13$25.15$93.6420,000——
2012-04-12$25.25$94.0118,400——
2012-04-11$25.41$92.8617,600——
2012-04-10$25.46$93.0424,100——
2012-04-09$25.45$93.0013,700——
2012-04-05$25.27$92.3525,100——
2012-04-04$25.14$91.8730,000——
2012-04-03$25.21$92.1321,800——
2012-04-02$25.35$92.6418,200——
2012-03-30$25.13$91.8314,100——
2012-03-29$25.15$91.9126,700——
2012-03-28$25.20$92.0913,200——
2012-03-27$25.30$92.468,400——
2012-03-26$25.26$92.3114,900——
2012-03-23$25.36$92.682,200——
2012-03-22$25.29$92.425,400——
2012-03-21$25.30$92.4613,400——
2012-03-20$25.11$91.769,100——
2012-03-19$25.10$91.7310,700——
2012-03-16$25.16$91.9410,000——
2012-03-15$25.10$91.736,400——
2012-03-14$25.11$91.769,500——
2012-03-13$25.19$92.059,800——
2012-03-12$25.08$91.657,700——
2012-03-09$25.04$91.516,900——
2012-03-08$25.04$91.5116,400——
2012-03-07$25.08$91.6519,500——
2012-03-06$25.12$91.8012,000——
2012-03-05$25.18$92.025,100——
2012-03-02$25.12$91.807,900——
2012-03-01$25.19$92.0519,000——
2012-02-29$25.05$91.5410,400——
2012-02-28$25.03$91.477,300——
2012-02-27$25.10$91.7310,900——
2012-02-24$25.09$91.6910,800——
2012-02-23$25.05$91.549,200——
2012-02-22$24.93$91.105,900——
2012-02-21$25.14$91.8728,800——
2012-02-17$25.05$91.5412,300——
2012-02-16$25.05$91.5411,700——
2012-02-15$24.96$91.216,200——
2012-02-14$24.85$90.816,300——
2012-02-13$25.02$91.438,800——
2012-02-10$25.00$91.364,600——
2012-02-09$25.13$91.8315,300——
2012-02-08$24.91$91.036,100——
2012-02-07$24.90$90.998,800——
2012-02-06$24.80$90.639,600——
2012-02-03$24.99$91.3220,400——
2012-02-02$24.95$91.1816,000——
2012-02-01$24.91$91.0323,300——
2012-01-31$24.92$91.074,600——
2012-01-30$24.79$90.592,000——
2012-01-27$24.78$90.566,700——
2012-01-26$24.90$90.9911,700——
2012-01-25$24.85$90.817,000——
2012-01-24$24.79$90.5918,300——
2012-01-23$24.85$90.817,200——
2012-01-20$24.69$90.239,800——
2012-01-19$24.67$90.1513,300——
2012-01-18$24.78$90.568,500——
2012-01-17$24.50$89.536,400——
2012-01-13$24.50$89.534,900——
2012-01-12$24.76$90.4814,200——
2012-01-11$24.94$89.4317,000——
2012-01-10$24.87$89.1815,500——
2012-01-09$24.91$89.3216,100——
2012-01-06$24.94$89.439,900——
2012-01-05$24.89$89.2513,700——
2012-01-04$24.90$89.2811,800——
2012-01-03$24.87$89.1815,800——