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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$62.37$62.3786,500——
2023-12-28$63.19$63.1953,200——
2023-12-27$63.51$63.5182,100——
2023-12-26$63.41$63.4170,700——
2023-12-22$63.43$63.43115,000——
2023-12-21$62.67$62.67149,300——
2023-12-20$61.14$61.14123,000——
2023-12-19$61.74$61.74138,400——
2023-12-18$61.22$61.22127,000——
2023-12-15$61.11$61.11607,900——
2023-12-14$60.54$60.54151,800——
2023-12-13$60.68$60.68148,600——
2023-12-12$60.46$60.46129,600——
2023-12-11$60.89$60.89126,300——
2023-12-08$60.36$60.36173,700——
2023-12-07$59.93$59.93192,700——
2023-12-06$59.40$59.40220,900——
2023-12-05$60.02$60.02174,600——
2023-12-04$58.96$58.96261,300——
2023-12-01$58.17$58.17322,700——
2023-11-30$59.02$59.02161,900——
2023-11-29$58.56$58.56152,000——
2023-11-28$58.09$58.09215,400——
2023-11-27$59.26$59.26165,200——
2023-11-24$57.82$57.8288,600——
2023-11-22$57.38$57.38216,200——
2023-11-21$56.46$56.4673,800——
2023-11-20$57.28$57.28171,700——
2023-11-17$56.98$56.98199,600——
2023-11-16$55.87$55.87113,100——
2023-11-15$56.20$56.20164,000——
2023-11-14$56.51$56.51158,900——
2023-11-13$55.05$55.05142,500——
2023-11-10$54.48$54.48167,000——
2023-11-09$52.78$52.78153,000——
2023-11-08$53.95$53.95119,200——
2023-11-07$53.27$53.27169,200——
2023-11-06$55.16$55.16184,000——
2023-11-03$54.92$54.92559,100——
2023-11-02$55.41$55.41390,100——
2023-11-01$54.62$54.62381,200——
2023-10-31$54.43$54.43211,000——
2023-10-30$53.55$53.55157,300——
2023-10-27$53.31$53.31205,700——
2023-10-26$51.37$51.37139,700——
2023-10-25$51.20$51.20146,300——
2023-10-24$51.86$51.86105,000——
2023-10-23$51.74$51.74155,700——
2023-10-20$52.42$52.42132,200——
2023-10-19$53.08$53.08126,100——
2023-10-18$54.05$54.05130,600——
2023-10-17$54.71$54.71130,900——
2023-10-16$54.69$54.6995,700——
2023-10-13$54.33$54.33117,100——
2023-10-12$55.43$55.43125,000——
2023-10-11$56.34$56.34114,000——
2023-10-10$55.72$55.72165,600——
2023-10-09$55.73$55.73103,800——
2023-10-06$54.89$54.89204,200——
2023-10-05$54.85$54.85233,300——
2023-10-04$54.54$54.54191,200——
2023-10-03$54.47$54.47221,600——
2023-10-02$56.77$56.77362,200——
2023-09-29$56.28$56.28637,400——
2023-09-28$53.82$53.82389,400——
2023-09-27$52.35$52.35330,900——
2023-09-26$50.95$50.95209,300——
2023-09-25$52.61$52.61314,400——
2023-09-22$52.73$52.73380,700——
2023-09-21$52.01$52.01213,400——
2023-09-20$52.05$52.05177,700——
2023-09-19$51.91$51.91196,100——
2023-09-18$52.23$52.23257,500——
2023-09-15$51.71$51.71734,700——
2023-09-14$49.68$49.68172,800——
2023-09-13$48.75$48.75148,200——
2023-09-12$48.25$48.25132,400——
2023-09-11$48.25$48.25115,100——
2023-09-08$48.23$48.23126,000——
2023-09-07$47.76$47.76237,800——
2023-09-06$48.41$48.41107,300——
2023-09-05$49.00$49.00182,800——
2023-09-01$49.95$49.95167,500——
2023-08-31$49.27$49.27183,300——
2023-08-30$49.38$49.38103,300——
2023-08-29$49.00$49.00175,000——
2023-08-28$47.68$47.68234,600——
2023-08-25$46.92$46.92178,200——
2023-08-24$46.81$46.81177,800——
2023-08-23$47.87$47.8796,000——
2023-08-22$46.75$46.7566,800——
2023-08-21$46.55$46.5584,300——
2023-08-18$46.22$46.22154,200——
2023-08-17$46.53$46.53112,100——
2023-08-16$46.99$46.99169,400——
2023-08-15$47.14$47.14108,700——
2023-08-14$46.93$46.93254,300——
2023-08-11$47.98$47.98107,700——
2023-08-10$48.55$48.55160,900——
2023-08-09$48.53$48.5398,300——
2023-08-08$48.25$48.25124,900——
2023-08-07$48.11$48.11114,900——
2023-08-04$48.92$48.92209,100——
2023-08-03$47.52$47.52219,600——
2023-08-02$49.21$49.21256,300——
2023-08-01$47.04$47.04161,200——
2023-07-31$47.30$47.30136,400——
2023-07-28$47.23$47.2382,200——
2023-07-27$47.71$47.71116,300——
2023-07-26$47.84$47.8472,800——
2023-07-25$48.07$48.07116,600——
2023-07-24$47.44$47.4470,500——
2023-07-21$47.71$47.7192,500——
2023-07-20$47.95$47.9582,900——
2023-07-19$48.47$48.4797,200——
2023-07-18$48.57$48.57123,500——
2023-07-17$47.91$47.9199,200——
2023-07-14$47.51$47.5184,000——
2023-07-13$48.11$48.11169,500——
2023-07-12$48.41$48.41267,700——
2023-07-11$47.13$47.13175,500——
2023-07-10$45.90$45.90251,400——
2023-07-07$44.53$44.53139,000——
2023-07-06$44.08$44.08178,500——
2023-07-05$45.25$45.25104,400——
2023-07-03$45.66$45.6666,700——
2023-06-30$45.53$45.53163,600——
2023-06-29$44.26$44.2662,300——
2023-06-28$43.69$43.6996,300——
2023-06-27$43.58$43.5870,800——
2023-06-26$42.89$42.89121,900——
2023-06-23$42.43$42.43944,700——
2023-06-22$43.20$43.20173,100——
2023-06-21$44.69$44.69136,000——
2023-06-20$45.20$45.20154,300——
2023-06-16$45.39$45.39337,500——
2023-06-15$46.68$46.68149,200——
2023-06-14$46.71$46.71173,900——
2023-06-13$46.52$46.52168,400——
2023-06-12$46.10$46.10116,400——
2023-06-09$46.59$46.5978,600——
2023-06-08$46.89$46.8991,500——
2023-06-07$46.29$46.29179,000——
2023-06-06$46.13$46.13148,200——
2023-06-05$44.79$44.7989,900——
2023-06-02$45.48$45.48132,800——
2023-06-01$43.98$43.98145,400——
2023-05-31$44.35$44.35146,900——
2023-05-30$44.28$44.2886,800——
2023-05-26$44.83$44.8372,800——
2023-05-25$44.07$44.0796,800——
2023-05-24$45.03$45.03106,300——
2023-05-23$45.85$45.85211,000——
2023-05-22$45.59$45.5991,600——
2023-05-19$45.49$45.49157,900——
2023-05-18$45.92$45.92138,500——
2023-05-17$46.25$46.25152,600——
2023-05-16$45.28$45.28124,000——
2023-05-15$44.25$44.25105,900——
2023-05-12$44.05$44.05112,800——
2023-05-11$44.31$44.3197,000——
2023-05-10$44.76$44.76193,300——
2023-05-09$44.10$44.10185,400——
2023-05-08$42.49$42.49456,400——
2023-05-05$42.45$42.45329,200——
2023-05-04$42.46$42.46180,400——
2023-05-03$44.13$44.13364,300——
2023-05-02$41.78$41.78158,800——
2023-05-01$42.67$42.67140,600——
2023-04-28$43.25$43.25230,500——
2023-04-27$43.25$43.25143,400——
2023-04-26$42.10$42.10140,200——
2023-04-25$43.50$43.50183,800——
2023-04-24$44.56$44.56177,400——
2023-04-21$44.68$44.68125,200——
2023-04-20$44.77$44.77173,400——
2023-04-19$43.49$43.49175,400——
2023-04-18$43.51$43.51145,000——
2023-04-17$43.65$43.65157,100——
2023-04-14$43.73$43.73160,500——
2023-04-13$43.45$43.45155,200——
2023-04-12$42.62$42.62109,700——
2023-04-11$42.16$42.16127,500——
2023-04-10$41.52$41.52266,700——
2023-04-06$40.99$40.99112,300——
2023-04-05$40.72$40.72218,600——
2023-04-04$40.82$40.82161,600——
2023-04-03$41.26$41.26209,800——
2023-03-31$40.86$40.86213,500——
2023-03-30$40.28$40.28151,800——
2023-03-29$39.88$39.88154,900——
2023-03-28$39.98$39.98164,900——
2023-03-27$39.75$39.75115,200——
2023-03-24$39.11$39.11136,600——
2023-03-23$38.65$38.65275,300——
2023-03-22$37.97$37.97166,500——
2023-03-21$38.15$38.15252,600——
2023-03-20$37.35$37.35187,300——
2023-03-17$36.47$36.47552,700——
2023-03-16$37.41$37.41223,800——
2023-03-15$36.78$36.78270,900——
2023-03-14$36.81$36.81230,800——
2023-03-13$36.53$36.53345,100——
2023-03-10$37.73$37.73403,600——
2023-03-09$40.05$40.05260,300——
2023-03-08$40.73$40.73177,100——
2023-03-07$40.66$40.66148,600——
2023-03-06$41.04$41.04265,200——
2023-03-03$41.85$41.8589,700——
2023-03-02$41.31$41.31128,300——
2023-03-01$42.20$42.20179,300——
2023-02-28$42.31$42.31251,600——
2023-02-27$42.81$42.81162,100——
2023-02-24$42.86$42.86227,900——
2023-02-23$43.49$43.49332,400——
2023-02-22$42.35$42.35561,500——
2023-02-21$39.33$39.331,338,900——
2023-02-17$49.57$49.57194,400——
2023-02-16$49.94$49.94298,900——
2023-02-15$49.71$49.71106,100——
2023-02-14$49.29$49.29124,900——
2023-02-13$49.03$49.03144,100——
2023-02-10$48.67$48.67181,100——
2023-02-09$49.15$49.15168,600——
2023-02-08$49.38$49.38221,400——
2023-02-07$49.52$49.52234,800——
2023-02-06$48.70$48.70167,400——
2023-02-03$48.85$48.85237,700——
2023-02-02$48.82$48.82283,300——
2023-02-01$46.48$46.48370,200——
2023-01-31$45.61$45.61481,100——
2023-01-30$44.84$44.84419,100——
2023-01-27$45.09$45.09632,100——
2023-01-26$44.66$44.66121,600——
2023-01-25$44.05$44.0582,500——
2023-01-24$43.70$43.70140,300——
2023-01-23$43.45$43.45184,300——
2023-01-20$42.28$42.28135,100——
2023-01-19$41.32$41.32131,100——
2023-01-18$41.23$41.23142,900——
2023-01-17$41.69$41.69103,600——
2023-01-13$42.24$42.2471,200——
2023-01-12$41.90$41.90102,200——
2023-01-11$41.88$41.88111,800——
2023-01-10$41.68$41.68285,400——
2023-01-09$40.64$40.6494,100——
2023-01-06$39.98$39.9897,500——
2023-01-05$39.30$39.3078,500——
2023-01-04$39.42$39.42116,500——
2023-01-03$39.33$39.33163,700——