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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.74$168.84140,100——
2020-12-30$24.73$168.7736,300——
2020-12-29$25.00$170.6114,100——
2020-12-28$24.96$170.3421,200——
2020-12-24$24.92$170.077,700——
2020-12-23$25.00$170.6116,900——
2020-12-22$25.13$171.5017,500——
2020-12-21$25.33$172.878,200——
2020-12-18$25.35$173.006,800——
2020-12-17$25.34$172.932,500——
2020-12-16$25.33$172.8712,400——
2020-12-15$25.34$172.9314,300——
2020-12-14$25.06$171.025,800——
2020-12-11$25.10$171.308,700——
2020-12-10$25.13$171.506,600——
2020-12-09$25.23$172.188,100——
2020-12-08$25.25$172.327,000——
2020-12-07$25.22$172.1224,700——
2020-12-04$25.18$171.847,300——
2020-12-03$25.10$171.3014,600——
2020-12-02$24.98$170.486,500——
2020-12-01$25.02$170.7522,000——
2020-11-30$24.99$170.5523,300——
2020-11-27$23.55$160.727,500——
2020-11-25$24.97$170.419,300——
2020-11-24$24.95$170.2711,000——
2020-11-23$24.62$168.0222,300——
2020-11-20$24.52$167.3414,300——
2020-11-19$24.83$169.4514,400——
2020-11-18$24.84$169.5210,600——
2020-11-17$24.90$169.9335,700——
2020-11-16$24.65$168.2324,500——
2020-11-13$24.50$167.208,700——
2020-11-12$24.16$164.889,800——
2020-11-11$24.50$167.2013,000——
2020-11-10$24.39$166.4510,100——
2020-11-09$24.30$165.8422,100——
2020-11-06$23.61$161.136,800——
2020-11-05$23.85$162.7718,200——
2020-11-04$23.80$162.4319,900——
2020-11-03$23.50$160.3826,200——
2020-11-02$22.73$155.1212,300——
2020-10-30$22.84$155.8722,200——
2020-10-29$23.13$157.8518,700——
2020-10-28$23.10$157.6515,300——
2020-10-27$23.65$161.4012,100——
2020-10-26$23.69$161.676,900——
2020-10-23$23.85$162.774,700——
2020-10-22$23.51$160.457,900——
2020-10-21$23.62$161.2030,600——
2020-10-20$23.51$160.4524,500——
2020-10-19$23.72$161.8844,800——
2020-10-16$24.71$168.6434,500——
2020-10-15$24.48$167.0725,000——
2020-10-14$25.04$167.6917,800——
2020-10-13$25.05$167.7540,200——
2020-10-12$24.90$166.75117,600——
2020-10-09$23.10$154.7035,500——
2020-10-08$24.00$160.7216,900——
2020-10-07$23.65$158.3812,700——
2020-10-06$23.03$154.2325,600——
2020-10-05$23.56$157.7829,700——
2020-10-02$23.00$154.0326,800——
2020-10-01$22.97$153.8222,700——
2020-09-30$22.05$147.6659,700——
2020-09-29$21.57$144.4524,000——
2020-09-28$21.59$144.5826,400——
2020-09-25$20.95$140.304,300——
2020-09-24$20.71$138.6915,900——
2020-09-23$20.63$138.1515,700——
2020-09-22$20.92$140.109,600——
2020-09-21$21.27$142.4423,200——
2020-09-18$21.72$145.4518,100——
2020-09-17$21.67$145.125,900——
2020-09-16$21.35$142.9822,800——
2020-09-15$21.18$141.8417,900——
2020-09-14$21.48$143.8532,800——
2020-09-11$20.82$139.4311,800——
2020-09-10$21.06$141.038,400——
2020-09-09$20.70$138.628,000——
2020-09-08$20.53$137.4810,900——
2020-09-04$20.46$137.0213,900——
2020-09-03$20.75$138.9614,800——
2020-09-02$21.20$141.978,400——
2020-09-01$20.98$140.5039,600——
2020-08-31$21.23$142.1710,400——
2020-08-28$21.29$142.5710,500——
2020-08-27$21.14$141.5715,600——
2020-08-26$21.17$141.7720,000——
2020-08-25$21.14$141.5719,500——
2020-08-24$20.78$139.167,100——
2020-08-21$20.45$136.9523,800——
2020-08-20$20.97$140.4312,600——
2020-08-19$21.27$142.4417,400——
2020-08-18$21.27$142.4430,200——
2020-08-17$21.55$144.3220,700——
2020-08-14$21.92$146.7924,200——
2020-08-13$21.01$140.7010,600——
2020-08-12$20.87$139.7613,400——
2020-08-11$20.87$139.7614,400——
2020-08-10$20.74$138.897,800——
2020-08-07$20.66$138.364,100——
2020-08-06$20.50$137.2810,200——
2020-08-05$20.38$136.4825,400——
2020-08-04$20.35$136.2813,100——
2020-08-03$20.24$135.5424,000——
2020-07-31$19.72$132.0610,300——
2020-07-30$19.43$130.1224,100——
2020-07-29$19.11$127.988,400——
2020-07-28$18.95$126.909,700——
2020-07-27$18.87$126.3712,400——
2020-07-24$18.84$126.178,500——
2020-07-23$18.85$126.2317,500——
2020-07-22$19.30$129.2510,800——
2020-07-21$19.16$128.3119,200——
2020-07-20$19.11$127.9810,500——
2020-07-17$19.37$129.7220,000——
2020-07-16$19.75$132.2612,700——
2020-07-15$20.58$134.6837,500——
2020-07-14$20.30$132.8513,300——
2020-07-13$20.46$133.8910,100——
2020-07-10$20.61$134.8724,400——
2020-07-09$21.24$139.003,300——
2020-07-08$20.59$134.7415,400——
2020-07-07$21.00$137.437,800——
2020-07-06$20.80$136.1211,100——
2020-07-02$20.43$133.7013,700——
2020-07-01$20.60$134.817,900——
2020-06-30$20.70$135.469,300——
2020-06-29$20.22$132.327,700——
2020-06-26$20.50$134.167,100——
2020-06-25$20.45$133.838,000——
2020-06-24$20.50$134.1629,200——
2020-06-23$21.20$138.7411,000——
2020-06-22$21.24$139.0017,900——
2020-06-19$21.73$142.206,800——
2020-06-18$21.85$142.9917,500——
2020-06-17$22.12$144.7617,900——
2020-06-16$22.47$147.0527,000——
2020-06-15$21.00$137.4336,300——
2020-06-12$20.45$133.8321,500——
2020-06-11$20.74$135.7322,600——
2020-06-10$22.88$149.7328,800——
2020-06-09$23.30$152.4825,100——
2020-06-08$23.48$153.6640,100——
2020-06-05$23.05$150.8470,900——
2020-06-04$22.40$146.5926,100——
2020-06-03$22.45$146.9252,100——
2020-06-02$20.85$136.4530,700——
2020-06-01$20.20$132.1926,500——
2020-05-29$19.89$130.16101,200——
2020-05-28$19.75$129.2518,100——
2020-05-27$19.81$129.6455,900——
2020-05-26$19.48$127.4870,600——
2020-05-22$16.85$110.2752,700——
2020-05-21$16.20$106.0223,500——
2020-05-20$16.24$106.2836,400——
2020-05-19$15.89$103.9923,400——
2020-05-18$16.00$104.7138,700——
2020-05-15$15.96$104.4459,900——
2020-05-14$15.27$99.9329,700——
2020-05-13$15.56$101.8322,500——
2020-05-12$15.76$103.1436,700——
2020-05-11$16.15$105.6937,100——
2020-05-08$15.99$104.6423,900——
2020-05-07$15.55$101.7650,400——
2020-05-06$16.10$105.3623,600——
2020-05-05$16.73$109.4824,200——
2020-05-04$16.35$107.0016,100——
2020-05-01$16.38$107.1932,400——
2020-04-30$17.00$111.2526,200——
2020-04-29$17.19$112.4975,100——
2020-04-28$17.06$111.6436,000——
2020-04-27$16.96$110.9934,600——
2020-04-24$16.22$106.1556,200——
2020-04-23$16.17$105.8256,200——
2020-04-22$15.84$103.6647,700——
2020-04-21$16.90$110.6021,800——
2020-04-20$17.05$111.5817,300——
2020-04-17$18.00$117.7925,800——
2020-04-16$17.27$113.0245,800——
2020-04-15$17.81$116.5532,500——
2020-04-14$20.50$131.0936,700——
2020-04-13$19.75$126.2919,600——
2020-04-09$20.10$128.5362,500——
2020-04-08$18.83$120.4156,500——
2020-04-07$17.60$112.5443,000——
2020-04-06$16.68$106.6668,100——
2020-04-03$15.50$99.1148,400——
2020-04-02$16.35$104.5530,500——
2020-04-01$16.50$105.5156,500——
2020-03-31$19.32$123.5419,100——
2020-03-30$19.52$124.8247,300——
2020-03-27$20.25$129.4926,500——
2020-03-26$20.99$134.2270,800——
2020-03-25$17.86$114.2086,700——
2020-03-24$16.48$105.3839,500——
2020-03-23$14.36$91.82102,100——
2020-03-20$17.20$109.9854,700——
2020-03-19$17.45$111.5858,600——
2020-03-18$14.65$93.68148,100——
2020-03-17$19.25$123.0954,500——
2020-03-16$19.91$127.3155,400——
2020-03-13$23.48$150.1436,800——
2020-03-12$22.00$140.6893,700——
2020-03-11$23.83$152.3868,600——
2020-03-10$25.19$161.0835,600——
2020-03-09$24.97$159.6759,100——
2020-03-06$25.46$162.8030,100——
2020-03-05$25.58$163.5712,700——
2020-03-04$25.60$163.7010,200——
2020-03-03$25.50$163.0639,600——
2020-03-02$25.50$163.0645,900——
2020-02-28$25.08$160.3768,500——
2020-02-27$25.85$165.3037,400——
2020-02-26$26.09$166.8310,700——
2020-02-25$26.10$166.8913,600——
2020-02-24$26.26$167.925,500——
2020-02-21$26.45$169.1314,300——
2020-02-20$26.36$168.568,700——
2020-02-19$26.32$168.306,700——
2020-02-18$26.37$168.6210,700——
2020-02-14$26.36$168.564,500——
2020-02-13$26.32$168.306,100——
2020-02-12$26.28$168.054,800——
2020-02-11$26.34$168.439,600——
2020-02-10$26.24$167.797,800——
2020-02-07$26.26$167.9211,500——
2020-02-06$26.27$167.989,200——
2020-02-05$26.33$168.378,500——
2020-02-04$26.14$167.1515,500——
2020-02-03$26.33$168.378,500——
2020-01-31$26.40$168.8125,200——
2020-01-30$26.19$167.477,700——
2020-01-29$26.17$167.342,600——
2020-01-28$26.08$166.7710,500——
2020-01-27$26.14$167.1512,400——
2020-01-24$26.08$166.777,100——
2020-01-23$26.06$166.645,100——
2020-01-22$26.09$166.8312,700——
2020-01-21$26.12$167.0211,300——
2020-01-17$25.92$165.7425,600——
2020-01-16$25.99$166.1936,300——
2020-01-15$26.43$166.0128,300——
2020-01-14$26.40$165.8217,800——
2020-01-13$26.37$165.6318,800——
2020-01-10$26.43$166.0142,800——
2020-01-09$26.35$165.5025,600——
2020-01-08$26.43$166.0111,800——
2020-01-07$26.49$166.387,200——
2020-01-06$26.50$166.4513,800——
2020-01-03$26.44$166.079,600——
2020-01-02$26.41$165.8810,000——