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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.97$16.97142,500——
2020-12-30$17.17$17.17164,900——
2020-12-29$17.15$17.15188,400——
2020-12-28$17.55$17.55224,000——
2020-12-24$17.90$17.90126,100——
2020-12-23$18.23$18.23115,300——
2020-12-22$17.99$17.99149,200——
2020-12-21$18.28$18.28323,500——
2020-12-18$19.24$19.241,596,400——
2020-12-17$18.06$18.06247,500——
2020-12-16$17.42$17.42437,300——
2020-12-15$18.64$18.64242,300——
2020-12-14$18.16$18.16461,000——
2020-12-11$19.60$19.60333,900——
2020-12-10$18.59$18.59313,400——
2020-12-09$18.08$18.081,125,000——
2020-12-08$17.49$17.49293,900——
2020-12-07$17.30$17.30101,300——
2020-12-04$17.19$17.19130,900——
2020-12-03$16.77$16.77145,000——
2020-12-02$16.23$16.23103,900——
2020-12-01$15.99$15.99176,300——
2020-11-30$16.29$16.29268,300——
2020-11-27$16.43$16.4389,600——
2020-11-25$16.06$16.06108,200——
2020-11-24$15.82$15.82128,400——
2020-11-23$15.64$15.64127,400——
2020-11-20$15.24$15.24157,000——
2020-11-19$15.34$15.34146,100——
2020-11-18$15.19$15.19128,500——
2020-11-17$15.66$15.66201,200——
2020-11-16$15.24$15.24179,100——
2020-11-13$14.85$14.85179,300——
2020-11-12$14.11$14.11187,300——
2020-11-11$14.30$14.30228,800——
2020-11-10$14.54$14.54148,100——
2020-11-09$14.03$14.03233,100——
2020-11-06$13.84$13.84141,900——
2020-11-05$14.40$14.40192,400——
2020-11-04$14.00$14.00297,600——
2020-11-03$14.04$14.04230,600——
2020-11-02$13.15$13.15107,400——
2020-10-30$12.63$12.63201,000——
2020-10-29$13.01$13.0188,500——
2020-10-28$13.14$13.14120,900——
2020-10-27$13.24$13.24127,600——
2020-10-26$13.48$13.48103,800——
2020-10-23$13.84$13.8490,400——
2020-10-22$13.85$13.85171,600——
2020-10-21$14.07$14.0791,000——
2020-10-20$14.12$14.12120,700——
2020-10-19$13.73$13.73125,900——
2020-10-16$13.57$13.57116,200——
2020-10-15$13.68$13.68201,800——
2020-10-14$13.36$13.36182,500——
2020-10-13$14.10$14.10361,300——
2020-10-12$14.05$14.05236,300——
2020-10-09$14.35$14.35231,100——
2020-10-08$14.76$14.76177,300——
2020-10-07$14.53$14.53384,700——
2020-10-06$13.95$13.95411,900——
2020-10-05$13.32$13.32168,100——
2020-10-02$13.43$13.43150,900——
2020-10-01$13.20$13.20223,000——
2020-09-30$13.36$13.36324,700——
2020-09-29$13.19$13.19300,900——
2020-09-28$13.35$13.35342,300——
2020-09-25$12.26$12.26230,800——
2020-09-24$11.84$11.84224,300——
2020-09-23$11.79$11.79342,200——
2020-09-22$11.53$11.53261,900——
2020-09-21$11.37$11.37402,600——
2020-09-18$12.06$12.06776,600——
2020-09-17$11.62$11.62233,500——
2020-09-16$11.73$11.73228,500——
2020-09-15$11.58$11.58226,000——
2020-09-14$11.13$11.13247,700——
2020-09-11$10.82$10.82268,700——
2020-09-10$11.06$11.06341,600——
2020-09-09$11.13$11.13311,200——
2020-09-08$10.83$10.83268,900——
2020-09-04$10.83$10.83411,600——
2020-09-03$10.99$10.99456,500——
2020-09-02$11.50$11.50418,700——
2020-09-01$11.25$11.25200,800——
2020-08-31$10.90$10.90269,500——
2020-08-28$11.00$11.00157,100——
2020-08-27$11.09$11.09216,500——
2020-08-26$11.10$11.10411,700——
2020-08-25$11.18$11.18169,200——
2020-08-24$10.88$10.88256,600——
2020-08-21$10.57$10.57331,500——
2020-08-20$10.99$10.99209,800——
2020-08-19$11.25$11.25216,100——
2020-08-18$10.95$10.95315,200——
2020-08-17$11.33$11.33196,200——
2020-08-14$11.39$11.39159,500——
2020-08-13$11.38$11.38167,300——
2020-08-12$11.43$11.43190,800——
2020-08-11$11.40$11.40365,500——
2020-08-10$11.57$11.57233,900——
2020-08-07$11.83$11.83347,000——
2020-08-06$12.13$12.13829,900——
2020-08-05$11.71$11.71962,000——
2020-08-04$9.85$9.85344,400——
2020-08-03$9.04$9.04493,600——
2020-07-31$8.65$8.65422,800——
2020-07-30$8.36$8.36156,700——
2020-07-29$8.38$8.38212,900——
2020-07-28$8.14$8.14171,400——
2020-07-27$8.18$8.18198,300——
2020-07-24$8.28$8.28169,600——
2020-07-23$8.45$8.45353,000——
2020-07-22$8.46$8.46125,900——
2020-07-21$8.65$8.65229,800——
2020-07-20$8.35$8.35177,400——
2020-07-17$8.31$8.31217,000——
2020-07-16$8.36$8.36266,200——
2020-07-15$8.38$8.38189,000——
2020-07-14$7.91$7.91175,400——
2020-07-13$8.11$8.11225,600——
2020-07-10$8.35$8.35199,600——
2020-07-09$8.13$8.13281,400——
2020-07-08$8.48$8.48397,700——
2020-07-07$8.47$8.47282,700——
2020-07-06$8.73$8.73294,000——
2020-07-02$8.86$8.86318,300——
2020-07-01$8.76$8.76986,100——
2020-06-30$8.40$8.40329,800——
2020-06-29$8.18$8.18284,700——
2020-06-26$7.83$7.83580,500——
2020-06-25$8.01$8.01276,900——
2020-06-24$7.65$7.65332,500——
2020-06-23$8.34$8.34546,100——
2020-06-22$8.35$8.35504,500——
2020-06-19$8.23$8.23768,100——
2020-06-18$7.99$7.99692,100——
2020-06-17$8.33$8.33688,400——
2020-06-16$8.90$8.90244,900——
2020-06-15$8.73$8.73269,300——
2020-06-12$8.52$8.52538,400——
2020-06-11$8.35$8.35461,700——
2020-06-10$8.99$8.99311,100——
2020-06-09$9.06$9.06356,200——
2020-06-08$10.02$10.02432,900——
2020-06-05$9.44$9.44328,400——
2020-06-04$8.98$8.98267,500——
2020-06-03$8.66$8.66177,300——
2020-06-02$8.44$8.44247,700——
2020-06-01$8.40$8.40245,700——
2020-05-29$8.15$8.15656,900——
2020-05-28$8.18$8.18241,300——
2020-05-27$8.63$8.63385,300——
2020-05-26$7.85$7.85320,200——
2020-05-22$7.23$7.23133,800——
2020-05-21$7.17$7.17440,300——
2020-05-20$7.45$7.45238,800——
2020-05-19$7.01$7.01230,800——
2020-05-18$7.25$7.25351,100——
2020-05-15$6.68$6.68308,700——
2020-05-14$6.43$6.43265,800——
2020-05-13$6.41$6.41410,000——
2020-05-12$6.98$6.98303,600——
2020-05-11$7.71$7.71274,700——
2020-05-08$7.87$7.87331,900——
2020-05-07$7.78$7.78238,000——
2020-05-06$6.96$6.96133,000——
2020-05-05$7.18$7.18264,000——
2020-05-04$7.27$7.27218,200——
2020-05-01$7.30$7.30298,500——
2020-04-30$7.28$7.28280,800——
2020-04-29$7.24$7.24285,700——
2020-04-28$6.32$6.32118,100——
2020-04-27$6.13$6.13195,000——
2020-04-24$5.89$5.89145,000——
2020-04-23$5.88$5.88126,800——
2020-04-22$5.66$5.66108,000——
2020-04-21$5.64$5.64177,100——
2020-04-20$5.51$5.51268,600——
2020-04-17$5.97$5.97213,100——
2020-04-16$5.74$5.74274,800——
2020-04-15$5.96$5.96262,800——
2020-04-14$6.12$6.12344,300——
2020-04-13$5.81$5.81347,200——
2020-04-09$5.64$5.64307,400——
2020-04-08$4.76$4.76292,300——
2020-04-07$4.42$4.42373,200——
2020-04-06$4.72$4.72185,800——
2020-04-03$4.30$4.30240,300——
2020-04-02$4.61$4.61199,200——
2020-04-01$4.54$4.54238,800——
2020-03-31$5.27$5.27181,100——
2020-03-30$5.29$5.29132,400——
2020-03-27$5.27$5.27193,700——
2020-03-26$5.36$5.36336,200——
2020-03-25$4.12$4.12384,000——
2020-03-24$4.70$4.70252,400——
2020-03-23$4.61$4.61238,500——
2020-03-20$5.33$5.33496,700——
2020-03-19$5.76$5.76505,400——
2020-03-18$5.47$5.47483,400——
2020-03-17$5.66$5.66510,500——
2020-03-16$5.38$5.38490,500——
2020-03-13$5.99$5.99445,900——
2020-03-12$5.25$5.25586,900——
2020-03-11$6.61$6.61339,700——
2020-03-10$7.44$7.44306,200——
2020-03-09$7.26$7.26310,000——
2020-03-06$7.91$7.91416,000——
2020-03-05$8.11$8.11341,100——
2020-03-04$8.70$8.70330,900——
2020-03-03$8.85$8.85503,600——
2020-03-02$8.98$8.98424,100——
2020-02-28$8.70$8.70455,800——
2020-02-27$8.52$8.52506,200——
2020-02-26$9.19$9.19516,400——
2020-02-25$8.40$8.40304,400——
2020-02-24$8.82$8.82260,700——
2020-02-21$9.61$9.61144,200——
2020-02-20$10.15$10.15141,800——
2020-02-19$10.10$10.10156,100——
2020-02-18$10.02$10.02135,100——
2020-02-14$10.02$10.02187,000——
2020-02-13$9.93$9.93154,300——
2020-02-12$9.81$9.81249,700——
2020-02-11$9.54$9.54287,100——
2020-02-10$9.20$9.20207,300——
2020-02-07$9.25$9.25177,200——
2020-02-06$9.29$9.29182,700——
2020-02-05$9.35$9.35300,200——
2020-02-04$9.10$9.10312,900——
2020-02-03$8.98$8.98309,600——
2020-01-31$9.06$9.06204,900——
2020-01-30$9.24$9.24157,900——
2020-01-29$9.20$9.20189,100——
2020-01-28$9.32$9.32116,100——
2020-01-27$9.18$9.18227,300——
2020-01-24$9.47$9.47148,200——
2020-01-23$10.01$10.01216,800——
2020-01-22$9.97$9.97151,500——
2020-01-21$10.03$10.03186,600——
2020-01-17$10.63$10.6372,700——
2020-01-16$10.81$10.81123,100——
2020-01-15$10.58$10.58177,000——
2020-01-14$10.35$10.35483,400——
2020-01-13$10.29$10.29370,700——
2020-01-10$10.02$10.02215,600——
2020-01-09$10.22$10.22214,400——
2020-01-08$10.13$10.13219,300——
2020-01-07$10.31$10.3198,200——
2020-01-06$10.38$10.38207,600——
2020-01-03$10.36$10.36179,800——
2020-01-02$10.43$10.43162,500——