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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$70.50$70.50127,900——
2020-12-30$69.74$69.74151,900——
2020-12-29$67.53$67.53204,400——
2020-12-28$68.63$68.63200,400——
2020-12-24$68.37$68.3766,800——
2020-12-23$68.07$68.07131,500——
2020-12-22$67.95$67.95299,600——
2020-12-21$67.00$67.00328,600——
2020-12-18$67.67$67.67677,600——
2020-12-17$68.62$68.62363,900——
2020-12-16$67.77$67.77381,100——
2020-12-15$69.66$69.66372,400——
2020-12-14$68.00$68.00331,200——
2020-12-11$67.67$67.67140,800——
2020-12-10$68.25$68.25244,000——
2020-12-09$68.39$68.39276,900——
2020-12-08$71.61$71.61311,300——
2020-12-07$71.57$71.57460,400——
2020-12-04$72.12$72.12243,800——
2020-12-03$70.25$70.25106,900——
2020-12-02$70.25$70.25213,700——
2020-12-01$69.52$69.52278,700——
2020-11-30$67.96$67.96407,100——
2020-11-27$66.46$66.46155,400——
2020-11-25$65.55$65.55302,100——
2020-11-24$66.22$66.22357,800——
2020-11-23$63.26$63.26205,300——
2020-11-20$62.19$62.19344,900——
2020-11-19$63.01$63.01137,800——
2020-11-18$62.82$62.82188,300——
2020-11-17$63.79$63.79239,300——
2020-11-16$65.00$65.00380,300——
2020-11-13$64.30$64.30216,500——
2020-11-12$62.70$62.70310,300——
2020-11-11$64.17$64.17261,300——
2020-11-10$62.74$62.74794,700——
2020-11-09$63.47$63.47367,200——
2020-11-06$62.93$62.93224,300——
2020-11-05$63.02$63.02164,700——
2020-11-04$60.56$60.56159,700——
2020-11-03$59.02$59.02190,100——
2020-11-02$58.26$58.26140,900——
2020-10-30$57.83$57.83191,200——
2020-10-29$58.58$58.58283,300——
2020-10-28$57.58$57.58165,900——
2020-10-27$60.49$60.49107,300——
2020-10-26$60.78$60.78149,000——
2020-10-23$62.23$62.23143,300——
2020-10-22$62.20$62.20213,500——
2020-10-21$61.62$61.62109,800——
2020-10-20$62.43$62.4392,500——
2020-10-19$62.22$62.22162,700——
2020-10-16$62.02$62.02267,500——
2020-10-15$62.61$62.61192,200——
2020-10-14$62.28$62.28244,300——
2020-10-13$62.83$62.83251,300——
2020-10-12$63.46$63.46179,500——
2020-10-09$63.47$63.47198,900——
2020-10-08$62.46$62.46343,000——
2020-10-07$61.09$61.09344,700——
2020-10-06$59.89$59.89285,700——
2020-10-05$59.30$59.30262,100——
2020-10-02$57.78$57.78257,800——
2020-10-01$58.98$58.98557,900——
2020-09-30$56.45$56.45590,400——
2020-09-29$55.15$55.15402,600——
2020-09-28$53.16$53.16316,600——
2020-09-25$50.82$50.82231,200——
2020-09-24$50.75$50.75277,000——
2020-09-23$49.59$49.59451,900——
2020-09-22$48.20$48.20201,100——
2020-09-21$47.32$47.32226,200——
2020-09-18$49.21$49.21668,200——
2020-09-17$49.39$49.39162,800——
2020-09-16$49.10$49.10177,400——
2020-09-15$49.58$49.58267,800——
2020-09-14$48.96$48.96184,800——
2020-09-11$48.31$48.31241,300——
2020-09-10$48.04$48.04289,200——
2020-09-09$48.12$48.12281,500——
2020-09-08$46.41$46.41378,100——
2020-09-04$48.03$48.03309,100——
2020-09-03$48.83$48.83321,400——
2020-09-02$51.71$51.71310,600——
2020-09-01$49.79$49.79181,500——
2020-08-31$48.86$48.86291,300——
2020-08-28$50.53$50.53198,400——
2020-08-27$49.54$49.54199,500——
2020-08-26$50.83$50.83201,300——
2020-08-25$50.66$50.66223,700——
2020-08-24$50.09$50.09295,900——
2020-08-21$49.51$49.51439,400——
2020-08-20$49.60$49.60168,600——
2020-08-19$50.44$50.44247,500——
2020-08-18$50.84$50.84222,700——
2020-08-17$52.17$52.17312,000——
2020-08-14$51.89$51.89290,300——
2020-08-13$51.96$51.96189,800——
2020-08-12$53.21$53.21201,400——
2020-08-11$51.80$51.80243,800——
2020-08-10$50.75$50.75218,500——
2020-08-07$51.95$51.95324,700——
2020-08-06$52.25$52.25458,500——
2020-08-05$52.18$52.18498,100——
2020-08-04$52.64$52.64329,000——
2020-08-03$52.50$52.50249,700——
2020-07-31$51.45$51.45331,600——
2020-07-30$51.87$51.87289,200——
2020-07-29$51.43$51.43147,900——
2020-07-28$50.76$50.76136,600——
2020-07-27$52.84$52.84169,600——
2020-07-24$50.73$50.73189,400——
2020-07-23$50.87$50.87221,100——
2020-07-22$50.74$50.74182,400——
2020-07-21$51.52$51.52164,300——
2020-07-20$52.48$52.48122,700——
2020-07-17$51.75$51.75160,000——
2020-07-16$51.49$51.49175,600——
2020-07-15$52.37$52.37211,800——
2020-07-14$51.41$51.41206,000——
2020-07-13$51.07$51.07477,600——
2020-07-10$50.57$50.57235,600——
2020-07-09$49.79$49.79167,600——
2020-07-08$49.31$49.31149,800——
2020-07-07$49.30$49.30147,100——
2020-07-06$50.23$50.23152,400——
2020-07-02$49.18$49.18189,800——
2020-07-01$48.87$48.87293,900——
2020-06-30$50.70$50.70204,800——
2020-06-29$49.51$49.51259,400——
2020-06-26$48.78$48.78468,100——
2020-06-25$49.56$49.56189,200——
2020-06-24$49.34$49.34249,200——
2020-06-23$50.26$50.26186,400——
2020-06-22$50.02$50.02231,000——
2020-06-19$49.54$49.54941,200——
2020-06-18$49.98$49.98207,700——
2020-06-17$49.93$49.93190,600——
2020-06-16$50.19$50.19176,700——
2020-06-15$49.02$49.02181,700——
2020-06-12$47.58$47.58212,800——
2020-06-11$47.00$47.00275,200——
2020-06-10$51.03$51.03236,800——
2020-06-09$52.84$52.84300,500——
2020-06-08$53.32$53.32253,800——
2020-06-05$53.47$53.47310,900——
2020-06-04$51.44$51.44300,400——
2020-06-03$50.73$50.73278,300——
2020-06-02$48.99$48.99221,800——
2020-06-01$48.50$48.50245,000——
2020-05-29$48.64$48.64288,200——
2020-05-28$48.26$48.26338,800——
2020-05-27$50.97$50.97319,700——
2020-05-26$50.28$50.28310,000——
2020-05-22$47.99$47.99272,900——
2020-05-21$46.72$46.72283,600——
2020-05-20$48.90$48.90282,700——
2020-05-19$45.91$45.91189,400——
2020-05-18$46.80$46.80276,300——
2020-05-15$43.70$43.70318,500——
2020-05-14$43.52$43.52357,300——
2020-05-13$42.47$42.47321,400——
2020-05-12$44.16$44.16607,700——
2020-05-11$49.89$49.89479,200——
2020-05-08$50.32$50.32179,300——
2020-05-07$48.21$48.21198,100——
2020-05-06$46.96$46.96237,300——
2020-05-05$47.36$47.36224,500——
2020-05-04$46.48$46.48250,000——
2020-05-01$47.18$47.18414,000——
2020-04-30$50.89$50.89271,000——
2020-04-29$53.55$53.55327,300——
2020-04-28$50.48$50.48304,400——
2020-04-27$49.21$49.21285,400——
2020-04-24$47.83$47.83165,700——
2020-04-23$46.94$46.94234,800——
2020-04-22$46.63$46.63258,800——
2020-04-21$44.79$44.79281,400——
2020-04-20$46.03$46.03302,600——
2020-04-17$47.27$47.27392,100——
2020-04-16$44.85$44.85475,900——
2020-04-15$44.94$44.94318,300——
2020-04-14$47.05$47.05292,600——
2020-04-13$46.13$46.13186,600——
2020-04-09$45.34$45.34419,500——
2020-04-08$46.83$46.83421,000——
2020-04-07$46.03$46.03335,000——
2020-04-06$45.46$45.46426,800——
2020-04-03$40.49$40.49559,000——
2020-04-02$39.46$39.46204,700——
2020-04-01$38.20$38.20375,700——
2020-03-31$40.64$40.64468,500——
2020-03-30$39.66$39.66334,000——
2020-03-27$37.56$37.56275,100——
2020-03-26$41.72$41.72326,800——
2020-03-25$39.75$39.75449,800——
2020-03-24$38.15$38.15413,400——
2020-03-23$33.44$33.44394,100——
2020-03-20$33.12$33.12562,200——
2020-03-19$33.52$33.52547,900——
2020-03-18$33.57$33.57443,800——
2020-03-17$36.31$36.31727,100——
2020-03-16$34.04$34.04644,800——
2020-03-13$36.68$36.68484,700——
2020-03-12$33.46$33.46672,200——
2020-03-11$38.82$38.82304,000——
2020-03-10$41.63$41.63295,700——
2020-03-09$39.04$39.04337,500——
2020-03-06$44.05$44.05301,200——
2020-03-05$44.83$44.83298,800——
2020-03-04$46.55$46.55235,100——
2020-03-03$44.61$44.61507,500——
2020-03-02$45.20$45.20361,100——
2020-02-28$44.01$44.01435,300——
2020-02-27$43.79$43.79426,500——
2020-02-26$45.12$45.12461,900——
2020-02-25$46.06$46.06572,500——
2020-02-24$45.42$45.42432,100——
2020-02-21$47.34$47.34291,000——
2020-02-20$48.35$48.35423,100——
2020-02-19$49.49$49.49446,100——
2020-02-18$49.40$49.40477,900——
2020-02-14$49.18$49.18428,900——
2020-02-13$51.48$51.48640,300——
2020-02-12$52.55$52.55728,400——
2020-02-11$50.10$50.10696,500——
2020-02-10$48.86$48.86518,500——
2020-02-07$50.08$50.08257,300——
2020-02-06$51.42$51.42258,800——
2020-02-05$51.90$51.90328,800——
2020-02-04$50.09$50.09721,100——
2020-02-03$51.33$51.33575,800——
2020-01-31$51.64$51.64426,500——
2020-01-30$53.75$53.75496,700——
2020-01-29$53.98$53.98418,100——
2020-01-28$55.28$55.28369,000——
2020-01-27$54.73$54.73529,600——
2020-01-24$56.91$56.91341,000——
2020-01-23$58.20$58.20261,200——
2020-01-22$57.94$57.94272,000——
2020-01-21$58.60$58.60276,600——
2020-01-17$58.95$58.95228,500——
2020-01-16$57.92$57.92308,000——
2020-01-15$56.99$56.99426,200——
2020-01-14$58.33$58.33330,200——
2020-01-13$58.50$58.50433,600——
2020-01-10$57.62$57.62333,900——
2020-01-09$57.85$57.85362,400——
2020-01-08$57.55$57.55421,100——
2020-01-07$56.84$56.84235,200——
2020-01-06$56.32$56.32568,500——
2020-01-03$56.64$56.64342,100——
2020-01-02$57.30$57.30352,700——