NASDAQ:DIOD | Historical Stock Price | DIODES INC /DEL/

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
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

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

$0.08$0.35$1.51$6.50$27.91$119.841973-02-212026-08-27

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$17.35$17.35298,100——
2012-12-28$17.02$17.02270,500——
2012-12-27$17.14$17.14454,200——
2012-12-26$16.91$16.9197,500——
2012-12-24$16.80$16.8060,800——
2012-12-21$16.85$16.85608,900——
2012-12-20$17.35$17.35299,200——
2012-12-19$17.09$17.09301,000——
2012-12-18$17.06$17.06264,800——
2012-12-17$16.04$16.04592,600——
2012-12-14$16.21$16.21106,300——
2012-12-13$16.13$16.13133,600——
2012-12-12$16.31$16.31220,200——
2012-12-11$16.49$16.49181,900——
2012-12-10$15.66$15.66165,700——
2012-12-07$15.43$15.4387,300——
2012-12-06$15.30$15.30104,900——
2012-12-05$15.27$15.27128,900——
2012-12-04$15.17$15.17116,400——
2012-12-03$14.98$14.98199,800——
2012-11-30$15.14$15.14282,800——
2012-11-29$15.06$15.06191,600——
2012-11-28$14.46$14.46134,600——
2012-11-27$14.31$14.31114,600——
2012-11-26$14.45$14.45289,600——
2012-11-23$14.28$14.2874,300——
2012-11-21$13.92$13.92153,000——
2012-11-20$13.85$13.85297,800——
2012-11-19$13.63$13.63177,000——
2012-11-16$13.36$13.36252,000——
2012-11-15$13.29$13.29300,200——
2012-11-14$13.46$13.46325,200——
2012-11-13$13.81$13.81459,600——
2012-11-12$14.01$14.01413,000——
2012-11-09$13.75$13.751,202,200——
2012-11-08$14.96$14.96222,500——
2012-11-07$15.45$15.45278,700——
2012-11-06$15.81$15.81280,200——
2012-11-05$15.53$15.53211,200——
2012-11-02$15.18$15.18187,400——
2012-11-01$15.62$15.62218,900——
2012-10-31$15.16$15.16147,800——
2012-10-26$14.94$14.94180,800——
2012-10-25$15.00$15.00297,500——
2012-10-24$14.95$14.95231,800——
2012-10-23$15.00$15.00401,700——
2012-10-22$14.99$14.99299,600——
2012-10-19$15.00$15.001,032,100——
2012-10-18$15.74$15.74677,300——
2012-10-17$16.08$16.08249,600——
2012-10-16$16.01$16.01451,800——
2012-10-15$15.91$15.91258,000——
2012-10-12$15.73$15.73395,700——
2012-10-11$16.02$16.02409,500——
2012-10-10$16.28$16.28348,300——
2012-10-09$16.63$16.63171,600——
2012-10-08$16.73$16.73117,600——
2012-10-05$17.13$17.13315,300——
2012-10-04$16.61$16.61241,100——
2012-10-03$16.94$16.94277,000——
2012-10-02$16.98$16.98161,600——
2012-10-01$17.20$17.20222,200——
2012-09-28$17.01$17.01204,300——
2012-09-27$17.30$17.30273,900——
2012-09-26$17.17$17.17215,100——
2012-09-25$17.37$17.37260,200——
2012-09-24$17.70$17.70227,200——
2012-09-21$17.90$17.90514,800——
2012-09-20$18.26$18.26179,500——
2012-09-19$18.64$18.64264,500——
2012-09-18$19.36$19.36218,400——
2012-09-17$19.34$19.34128,400——
2012-09-14$19.54$19.54648,500——
2012-09-13$19.16$19.16269,400——
2012-09-12$19.05$19.05213,700——
2012-09-11$18.64$18.64227,400——
2012-09-10$18.56$18.56312,300——
2012-09-07$19.00$19.00139,800——
2012-09-06$18.82$18.82341,200——
2012-09-05$17.87$17.87260,500——
2012-09-04$18.26$18.26248,100——
2012-08-31$18.49$18.49230,500——
2012-08-30$18.25$18.25219,700——
2012-08-29$18.46$18.46186,900——
2012-08-28$18.41$18.41145,900——
2012-08-27$18.33$18.33245,500——
2012-08-24$18.50$18.50228,600——
2012-08-23$18.55$18.55265,800——
2012-08-22$19.10$19.10218,400——
2012-08-21$19.28$19.28139,100——
2012-08-20$19.25$19.25266,200——
2012-08-17$19.43$19.43177,500——
2012-08-16$19.11$19.11118,100——
2012-08-15$18.73$18.73144,200——
2012-08-14$18.45$18.45271,700——
2012-08-13$18.74$18.74186,000——
2012-08-10$18.78$18.78225,900——
2012-08-09$18.65$18.65870,800——
2012-08-08$18.91$18.91336,600——
2012-08-07$19.17$19.17222,900——
2012-08-06$19.07$19.07436,000——
2012-08-03$19.19$19.19287,500——
2012-08-02$18.72$18.72312,600——
2012-08-01$18.80$18.80284,000——
2012-07-31$18.94$18.94220,000——
2012-07-30$18.66$18.66174,500——
2012-07-27$18.89$18.89280,700——
2012-07-26$18.25$18.25137,500——
2012-07-25$17.81$17.81126,800——
2012-07-24$17.23$17.23140,600——
2012-07-23$17.50$17.5093,800——
2012-07-20$17.76$17.76154,200——
2012-07-19$18.16$18.1686,800——
2012-07-18$18.03$18.03159,000——
2012-07-17$17.43$17.43105,200——
2012-07-16$17.37$17.37134,400——
2012-07-13$17.62$17.62110,400——
2012-07-12$17.55$17.55258,500——
2012-07-11$17.74$17.74183,400——
2012-07-10$17.90$17.90175,700——
2012-07-09$18.24$18.24312,000——
2012-07-06$18.22$18.22253,500——
2012-07-05$19.10$19.10124,500——
2012-07-03$18.93$18.93112,500——
2012-07-02$18.48$18.48218,600——
2012-06-29$18.77$18.77368,100——
2012-06-28$17.60$17.60287,900——
2012-06-27$17.68$17.68191,000——
2012-06-26$17.68$17.68296,600——
2012-06-25$18.00$18.00604,100——
2012-06-22$18.76$18.761,895,600——
2012-06-21$18.74$18.74771,100——
2012-06-20$19.68$19.68371,800——
2012-06-19$19.77$19.77195,500——
2012-06-18$19.63$19.63213,500——
2012-06-15$19.82$19.82215,100——
2012-06-14$19.44$19.44116,300——
2012-06-13$19.33$19.33183,800——
2012-06-12$19.94$19.94161,000——
2012-06-11$19.06$19.06193,300——
2012-06-08$19.90$19.9083,400——
2012-06-07$19.59$19.59180,900——
2012-06-06$20.18$20.18131,000——
2012-06-05$19.40$19.40136,400——
2012-06-04$18.65$18.65215,500——
2012-06-01$18.93$18.93486,600——
2012-05-31$19.57$19.57239,800——
2012-05-30$19.50$19.50141,400——
2012-05-29$20.02$20.02118,300——
2012-05-25$19.61$19.61184,600——
2012-05-24$19.41$19.41178,600——
2012-05-23$19.47$19.47255,000——
2012-05-22$19.20$19.20289,000——
2012-05-21$19.27$19.27148,100——
2012-05-18$18.80$18.80320,800——
2012-05-17$19.05$19.05197,600——
2012-05-16$19.38$19.38228,900——
2012-05-15$20.05$20.05116,000——
2012-05-14$20.14$20.14280,300——
2012-05-11$20.45$20.45296,300——
2012-05-10$19.85$19.85331,000——
2012-05-09$19.51$19.51693,800——
2012-05-08$21.34$21.34377,800——
2012-05-07$21.03$21.03199,000——
2012-05-04$21.28$21.28218,600——
2012-05-03$21.70$21.70241,200——
2012-05-02$22.52$22.52206,000——
2012-05-01$22.28$22.28243,000——
2012-04-30$22.29$22.29186,000——
2012-04-27$22.52$22.52285,900——
2012-04-26$22.02$22.02380,700——
2012-04-25$21.77$21.77185,800——
2012-04-24$21.28$21.28235,900——
2012-04-23$20.99$20.99255,200——
2012-04-20$21.31$21.31195,100——
2012-04-19$21.54$21.54199,700——
2012-04-18$21.95$21.95129,500——
2012-04-17$22.36$22.36202,600——
2012-04-16$22.06$22.06147,500——
2012-04-13$22.20$22.20232,800——
2012-04-12$22.83$22.83203,000——
2012-04-11$22.01$22.01148,100——
2012-04-10$21.49$21.49272,400——
2012-04-09$21.55$21.55214,500——
2012-04-05$22.13$22.13178,400——
2012-04-04$22.17$22.17217,200——
2012-04-03$22.72$22.72235,400——
2012-04-02$23.32$23.32368,900——
2012-03-30$23.18$23.18292,800——
2012-03-29$23.40$23.40204,300——
2012-03-28$23.48$23.48309,600——
2012-03-27$24.20$24.20244,800——
2012-03-26$24.42$24.42191,500——
2012-03-23$23.94$23.94111,900——
2012-03-22$23.73$23.73174,500——
2012-03-21$24.16$24.1691,900——
2012-03-20$24.17$24.17127,600——
2012-03-19$24.48$24.48125,900——
2012-03-16$24.29$24.29311,600——
2012-03-15$24.47$24.47249,400——
2012-03-14$24.02$24.02441,400——
2012-03-13$24.17$24.17239,700——
2012-03-12$23.52$23.52212,800——
2012-03-09$23.61$23.61598,500——
2012-03-08$22.40$22.40226,400——
2012-03-07$22.34$22.34296,200——
2012-03-06$22.27$22.27393,700——
2012-03-05$22.97$22.97549,100——
2012-03-02$23.54$23.54470,600——
2012-03-01$24.45$24.45338,000——
2012-02-29$24.84$24.84249,500——
2012-02-28$25.22$25.2299,000——
2012-02-27$25.24$25.24192,100——
2012-02-24$25.28$25.28147,100——
2012-02-23$25.39$25.39307,600——
2012-02-22$25.18$25.18183,400——
2012-02-21$25.47$25.47303,900——
2012-02-17$26.19$26.19201,800——
2012-02-16$26.42$26.42253,600——
2012-02-15$25.95$25.95332,800——
2012-02-14$25.84$25.84204,900——
2012-02-13$25.79$25.79347,100——
2012-02-10$25.48$25.48437,400——
2012-02-09$25.72$25.72608,700——
2012-02-08$26.16$26.16538,400——
2012-02-07$26.21$26.21266,700——
2012-02-06$26.38$26.38277,300——
2012-02-03$27.29$27.29343,300——
2012-02-02$26.79$26.79240,000——
2012-02-01$26.55$26.55315,200——
2012-01-31$25.78$25.78441,300——
2012-01-30$25.60$25.60198,500——
2012-01-27$25.68$25.68179,200——
2012-01-26$25.81$25.81470,500——
2012-01-25$24.90$24.90150,900——
2012-01-24$24.65$24.65234,900——
2012-01-23$24.30$24.30226,100——
2012-01-20$24.36$24.36220,400——
2012-01-19$24.01$24.01300,600——
2012-01-18$23.69$23.69570,100——
2012-01-17$21.62$21.62288,700——
2012-01-13$21.65$21.65205,500——
2012-01-12$22.03$22.03309,900——
2012-01-11$22.14$22.14307,500——
2012-01-10$22.34$22.34230,800——
2012-01-09$22.28$22.28195,000——
2012-01-06$21.72$21.72263,300——
2012-01-05$21.89$21.89212,500——
2012-01-04$21.29$21.29163,100——
2012-01-03$21.83$21.83309,200——