NYSE:DFIN | Historical Stock Price | Donnelley Financial Solutions, 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
2016-09-26 to 2026-09-04
Data captured

Stock Price Chart

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

$4.38$7.69$13.49$23.69$41.57$72.972016-09-262026-08-27

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$10.47$10.47136,700——
2019-12-30$10.42$10.42211,100——
2019-12-27$10.37$10.37243,300——
2019-12-26$10.30$10.30162,100——
2019-12-24$10.52$10.5290,800——
2019-12-23$10.66$10.66214,800——
2019-12-20$11.12$11.12757,700——
2019-12-19$11.26$11.26461,100——
2019-12-18$11.17$11.17410,300——
2019-12-17$10.92$10.92392,800——
2019-12-16$10.80$10.80375,100——
2019-12-13$10.65$10.65296,000——
2019-12-12$10.55$10.55244,300——
2019-12-11$10.50$10.50210,000——
2019-12-10$10.32$10.32379,400——
2019-12-09$10.18$10.18508,800——
2019-12-06$10.39$10.39241,300——
2019-12-05$10.24$10.24335,900——
2019-12-04$10.00$10.00300,500——
2019-12-03$10.24$10.24448,400——
2019-12-02$9.73$9.73312,300——
2019-11-29$10.04$10.0486,100——
2019-11-27$10.02$10.02499,000——
2019-11-26$9.90$9.90169,500——
2019-11-25$10.20$10.20425,100——
2019-11-22$9.80$9.80167,200——
2019-11-21$9.88$9.88140,400——
2019-11-20$9.94$9.94294,500——
2019-11-19$9.62$9.62468,200——
2019-11-18$9.60$9.60299,700——
2019-11-15$9.81$9.81296,500——
2019-11-14$9.78$9.78359,400——
2019-11-13$9.82$9.82364,800——
2019-11-12$9.86$9.86127,500——
2019-11-11$9.84$9.84163,500——
2019-11-08$9.82$9.82320,500——
2019-11-07$9.41$9.41290,300——
2019-11-06$9.56$9.56340,300——
2019-11-05$9.56$9.56444,500——
2019-11-04$11.43$11.43149,200——
2019-11-01$11.45$11.4588,800——
2019-10-31$11.30$11.3092,400——
2019-10-30$11.39$11.39154,600——
2019-10-29$11.36$11.36124,800——
2019-10-28$11.28$11.28101,600——
2019-10-25$11.12$11.1288,400——
2019-10-24$11.06$11.06121,400——
2019-10-23$11.11$11.11110,900——
2019-10-22$10.89$10.89181,300——
2019-10-21$11.19$11.1986,600——
2019-10-18$10.96$10.9695,600——
2019-10-17$11.17$11.17183,300——
2019-10-16$10.98$10.98340,400——
2019-10-15$10.55$10.55233,300——
2019-10-14$10.57$10.57217,000——
2019-10-11$10.64$10.64136,400——
2019-10-10$10.34$10.3484,400——
2019-10-09$10.29$10.2999,700——
2019-10-08$10.15$10.15153,700——
2019-10-07$10.60$10.6097,600——
2019-10-04$10.68$10.68105,200——
2019-10-03$10.43$10.43154,600——
2019-10-02$10.84$10.84166,400——
2019-10-01$11.32$11.32170,000——
2019-09-30$12.32$12.32172,300——
2019-09-27$12.26$12.26129,000——
2019-09-26$12.63$12.63168,600——
2019-09-25$12.62$12.62144,800——
2019-09-24$12.16$12.16245,500——
2019-09-23$11.97$11.97149,200——
2019-09-20$11.94$11.94866,800——
2019-09-19$11.94$11.94179,000——
2019-09-18$12.04$12.04155,200——
2019-09-17$12.32$12.32121,400——
2019-09-16$12.30$12.30134,000——
2019-09-13$12.16$12.16148,900——
2019-09-12$12.16$12.16177,600——
2019-09-11$12.12$12.12159,300——
2019-09-10$11.79$11.79226,700——
2019-09-09$11.27$11.27339,400——
2019-09-06$11.60$11.60115,300——
2019-09-05$11.31$11.31253,900——
2019-09-04$10.65$10.6590,500——
2019-09-03$10.62$10.62181,000——
2019-08-30$10.63$10.63110,100——
2019-08-29$10.92$10.92105,900——
2019-08-28$10.80$10.80112,700——
2019-08-27$10.95$10.95164,600——
2019-08-26$11.19$11.19303,200——
2019-08-23$10.84$10.84232,700——
2019-08-22$11.55$11.55367,000——
2019-08-21$11.42$11.42241,600——
2019-08-20$11.14$11.1492,100——
2019-08-19$11.22$11.22108,800——
2019-08-16$11.11$11.11117,400——
2019-08-15$10.81$10.81179,300——
2019-08-14$11.04$11.04142,100——
2019-08-13$11.21$11.2185,700——
2019-08-12$11.32$11.3291,800——
2019-08-09$11.84$11.84149,000——
2019-08-08$12.30$12.30114,300——
2019-08-07$12.02$12.02188,400——
2019-08-06$12.09$12.09153,400——
2019-08-05$12.04$12.04223,500——
2019-08-02$13.50$13.50223,500——
2019-08-01$13.89$13.89155,600——
2019-07-31$13.63$13.63194,000——
2019-07-30$13.82$13.82102,600——
2019-07-29$13.65$13.6595,700——
2019-07-26$13.90$13.90103,200——
2019-07-25$13.67$13.6752,500——
2019-07-24$13.96$13.96100,600——
2019-07-23$13.62$13.6278,900——
2019-07-22$13.42$13.4280,000——
2019-07-19$13.36$13.36116,000——
2019-07-18$13.58$13.58169,700——
2019-07-17$13.54$13.54150,100——
2019-07-16$13.85$13.8572,100——
2019-07-15$13.78$13.78150,800——
2019-07-12$14.01$14.0197,300——
2019-07-11$13.81$13.81164,500——
2019-07-10$13.97$13.97126,100——
2019-07-09$13.69$13.69118,200——
2019-07-08$13.88$13.8881,300——
2019-07-05$13.88$13.8855,100——
2019-07-03$13.57$13.5731,900——
2019-07-02$13.52$13.5277,100——
2019-07-01$13.67$13.67136,100——
2019-06-28$13.34$13.34744,200——
2019-06-27$13.17$13.17103,900——
2019-06-26$12.82$12.8292,600——
2019-06-25$12.92$12.92130,200——
2019-06-24$13.43$13.43166,100——
2019-06-21$14.30$14.30545,300——
2019-06-20$12.97$12.97113,300——
2019-06-19$12.67$12.67187,600——
2019-06-18$12.29$12.29154,800——
2019-06-17$12.20$12.20143,400——
2019-06-14$12.16$12.16114,700——
2019-06-13$12.41$12.41113,100——
2019-06-12$12.50$12.5091,400——
2019-06-11$12.50$12.50286,500——
2019-06-10$12.49$12.49139,600——
2019-06-07$12.64$12.6473,000——
2019-06-06$12.28$12.2855,600——
2019-06-05$12.44$12.4492,600——
2019-06-04$12.44$12.4489,000——
2019-06-03$11.98$11.98282,300——
2019-05-31$12.33$12.33119,000——
2019-05-30$12.62$12.6293,300——
2019-05-29$12.63$12.6364,300——
2019-05-28$13.01$13.01121,200——
2019-05-24$13.03$13.0355,500——
2019-05-23$12.98$12.98124,500——
2019-05-22$13.44$13.4474,000——
2019-05-21$13.63$13.63107,900——
2019-05-20$13.57$13.5777,900——
2019-05-17$13.67$13.67129,000——
2019-05-16$13.99$13.9994,100——
2019-05-15$14.04$14.0488,000——
2019-05-14$14.31$14.3197,100——
2019-05-13$14.37$14.3789,100——
2019-05-10$15.10$15.1096,400——
2019-05-09$15.42$15.42257,700——
2019-05-08$15.22$15.2281,400——
2019-05-07$15.40$15.40217,500——
2019-05-06$16.08$16.08166,100——
2019-05-03$16.05$16.05115,300——
2019-05-02$15.73$15.73210,800——
2019-05-01$15.09$15.09282,800——
2019-04-30$15.31$15.3198,300——
2019-04-29$15.53$15.5335,900——
2019-04-26$15.35$15.3562,500——
2019-04-25$15.15$15.1580,300——
2019-04-24$15.41$15.41113,100——
2019-04-23$15.51$15.5191,600——
2019-04-22$15.57$15.5779,000——
2019-04-18$15.56$15.56106,600——
2019-04-17$15.54$15.54108,700——
2019-04-16$15.45$15.45107,100——
2019-04-15$15.13$15.13114,500——
2019-04-12$15.27$15.2788,900——
2019-04-11$15.23$15.23128,600——
2019-04-10$15.59$15.5997,800——
2019-04-09$15.50$15.5085,700——
2019-04-08$15.68$15.68104,500——
2019-04-05$15.69$15.69135,200——
2019-04-04$15.50$15.50105,600——
2019-04-03$15.43$15.4370,600——
2019-04-02$15.02$15.02201,600——
2019-04-01$15.05$15.0595,100——
2019-03-29$14.88$14.88457,500——
2019-03-28$15.06$15.0687,600——
2019-03-27$14.94$14.94169,600——
2019-03-26$14.60$14.60139,600——
2019-03-25$14.28$14.28342,800——
2019-03-22$14.40$14.40419,900——
2019-03-21$15.05$15.05458,100——
2019-03-20$14.79$14.79190,300——
2019-03-19$15.00$15.00156,000——
2019-03-18$14.80$14.80130,300——
2019-03-15$14.70$14.70274,600——
2019-03-14$14.39$14.39135,600——
2019-03-13$14.66$14.66190,400——
2019-03-12$14.46$14.46154,400——
2019-03-11$14.25$14.25108,300——
2019-03-08$14.04$14.04270,500——
2019-03-07$14.21$14.21201,600——
2019-03-06$14.26$14.26209,400——
2019-03-05$14.15$14.15180,400——
2019-03-04$14.42$14.42176,400——
2019-03-01$14.67$14.67345,700——
2019-02-28$14.21$14.21300,400——
2019-02-27$14.34$14.34533,800——
2019-02-26$16.14$16.1485,200——
2019-02-25$16.40$16.40122,700——
2019-02-22$16.63$16.6383,800——
2019-02-21$16.43$16.43112,800——
2019-02-20$16.86$16.86113,300——
2019-02-19$16.91$16.91106,900——
2019-02-15$16.55$16.55164,100——
2019-02-14$16.31$16.31119,900——
2019-02-13$16.11$16.1185,100——
2019-02-12$16.03$16.03103,900——
2019-02-11$15.69$15.6983,800——
2019-02-08$15.49$15.4970,500——
2019-02-07$15.68$15.68155,800——
2019-02-06$15.78$15.78107,000——
2019-02-05$15.62$15.62106,200——
2019-02-04$15.25$15.25105,600——
2019-02-01$14.80$14.80123,300——
2019-01-31$14.64$14.64208,300——
2019-01-30$14.61$14.61162,100——
2019-01-29$14.40$14.40247,900——
2019-01-28$14.45$14.45102,500——
2019-01-25$14.62$14.62210,200——
2019-01-24$14.04$14.04121,800——
2019-01-23$14.35$14.35237,100——
2019-01-22$13.78$13.78405,500——
2019-01-18$13.57$13.57305,000——
2019-01-17$13.83$13.83554,200——
2019-01-16$15.81$15.81208,800——
2019-01-15$16.15$16.15157,900——
2019-01-14$15.47$15.47169,000——
2019-01-11$15.59$15.59123,500——
2019-01-10$15.39$15.3972,700——
2019-01-09$15.31$15.3165,600——
2019-01-08$15.08$15.0871,000——
2019-01-07$15.00$15.00144,000——
2019-01-04$14.79$14.79168,700——
2019-01-03$14.07$14.07184,800——
2019-01-02$14.60$14.60193,900——