NYSE:DKS | Historical Stock Price | DICK'S SPORTING GOODS, 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
2002-10-16 to 2026-09-04
Data captured

Stock Price Chart

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

$3.13$7.98$20.39$52.07$132.97$339.612002-10-162026-08-27

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$45.49$46.55837,200——
2012-12-28$45.05$46.101,121,900——
2012-12-27$45.03$46.081,083,300——
2012-12-26$44.83$45.871,022,700——
2012-12-24$45.43$46.49225,700——
2012-12-21$45.59$46.652,410,800——
2012-12-20$45.68$46.742,206,500——
2012-12-19$45.87$46.942,215,200——
2012-12-18$46.35$47.432,693,000——
2012-12-17$45.58$46.641,667,700——
2012-12-14$45.13$46.181,559,100——
2012-12-13$45.30$46.363,012,100——
2012-12-12$47.17$48.273,470,400——
2012-12-11$48.88$50.021,169,200——
2012-12-10$49.28$50.432,375,500——
2012-12-07$50.71$51.891,148,300——
2012-12-06$51.13$52.322,310,300——
2012-12-05$51.00$52.191,033,800——
2012-12-04$51.91$53.121,024,600——
2012-12-03$52.48$53.701,072,100——
2012-11-30$52.51$53.731,543,100——
2012-11-29$53.01$54.241,521,200——
2012-11-28$52.35$53.57969,400——
2012-11-27$51.65$52.73750,400——
2012-11-26$51.49$52.56782,100——
2012-11-23$51.97$53.05341,900——
2012-11-21$51.61$52.68545,300——
2012-11-20$51.49$52.56967,400——
2012-11-19$51.50$52.571,221,400——
2012-11-16$50.02$51.061,582,200——
2012-11-15$49.95$50.991,252,600——
2012-11-14$49.72$50.751,109,400——
2012-11-13$50.97$52.034,191,000——
2012-11-12$48.70$49.712,138,600——
2012-11-09$49.35$50.381,115,700——
2012-11-08$49.30$50.33922,200——
2012-11-07$50.71$51.771,312,800——
2012-11-06$51.23$52.30803,700——
2012-11-05$50.66$51.71649,400——
2012-11-02$50.46$51.511,282,200——
2012-11-01$51.57$52.641,237,000——
2012-10-31$50.00$51.041,131,300——
2012-10-26$50.29$51.34765,600——
2012-10-25$50.34$51.391,400,300——
2012-10-24$50.75$51.811,063,400——
2012-10-23$50.85$51.911,136,700——
2012-10-22$51.24$52.311,054,700——
2012-10-19$51.32$52.39853,700——
2012-10-18$51.75$52.831,021,300——
2012-10-17$50.99$52.051,573,100——
2012-10-16$51.52$52.59981,800——
2012-10-15$50.50$51.55992,900——
2012-10-12$50.39$51.44828,400——
2012-10-11$50.57$51.62880,400——
2012-10-10$51.04$52.10436,600——
2012-10-09$50.93$51.99816,100——
2012-10-08$52.24$53.33414,900——
2012-10-05$52.15$53.24464,200——
2012-10-04$52.39$53.48732,200——
2012-10-03$51.91$52.991,419,900——
2012-10-02$52.25$53.342,135,400——
2012-10-01$50.12$51.163,030,500——
2012-09-28$51.85$52.931,114,700——
2012-09-27$51.94$53.02759,000——
2012-09-26$51.46$52.53834,800——
2012-09-25$51.56$52.631,065,500——
2012-09-24$52.46$53.551,203,700——
2012-09-21$53.32$54.432,160,700——
2012-09-20$53.60$54.721,122,100——
2012-09-19$53.93$55.051,673,400——
2012-09-18$52.49$53.581,254,800——
2012-09-17$52.44$53.53947,600——
2012-09-14$52.47$53.561,235,500——
2012-09-13$52.65$53.751,071,700——
2012-09-12$51.68$52.76680,200——
2012-09-11$51.42$52.49537,200——
2012-09-10$51.38$52.45920,600——
2012-09-07$51.70$52.781,266,500——
2012-09-06$51.72$52.801,225,600——
2012-09-05$50.51$51.561,534,300——
2012-09-04$50.49$51.541,093,700——
2012-08-31$49.76$50.80876,300——
2012-08-30$49.66$50.691,009,000——
2012-08-29$49.43$50.46913,000——
2012-08-28$49.19$50.091,606,000——
2012-08-27$49.12$50.02847,500——
2012-08-24$49.14$50.04979,200——
2012-08-23$48.88$49.771,741,500——
2012-08-22$49.82$50.73681,900——
2012-08-21$49.67$50.581,051,600——
2012-08-20$49.80$50.711,509,200——
2012-08-17$51.00$51.932,033,100——
2012-08-16$50.76$51.682,966,000——
2012-08-15$49.85$50.762,488,400——
2012-08-14$48.59$49.486,698,100——
2012-08-13$50.54$51.462,566,200——
2012-08-10$50.35$51.271,873,500——
2012-08-09$50.84$51.771,078,000——
2012-08-08$51.21$52.141,143,900——
2012-08-07$51.25$52.181,644,900——
2012-08-06$50.96$51.891,359,700——
2012-08-03$51.26$52.192,322,900——
2012-08-02$49.54$50.441,154,700——
2012-08-01$48.90$49.791,117,400——
2012-07-31$49.12$50.02913,900——
2012-07-30$49.33$50.231,036,400——
2012-07-27$49.72$50.631,870,700——
2012-07-26$48.18$49.061,059,200——
2012-07-25$46.75$47.601,022,800——
2012-07-24$47.08$47.941,854,600——
2012-07-23$46.34$47.181,905,200——
2012-07-20$47.45$48.311,185,500——
2012-07-19$48.54$49.421,139,200——
2012-07-18$48.95$49.841,091,700——
2012-07-17$48.19$49.071,501,300——
2012-07-16$47.98$48.85994,500——
2012-07-13$48.18$49.06880,000——
2012-07-12$47.64$48.512,076,300——
2012-07-11$48.53$49.411,434,500——
2012-07-10$49.16$50.06797,000——
2012-07-09$49.38$50.281,723,200——
2012-07-06$49.80$50.711,107,500——
2012-07-05$50.11$51.021,381,300——
2012-07-03$49.73$50.64997,700——
2012-07-02$48.99$49.881,285,300——
2012-06-29$48.00$48.872,564,700——
2012-06-28$47.12$47.981,675,100——
2012-06-27$46.71$47.561,200,700——
2012-06-26$47.17$48.031,769,600——
2012-06-25$46.50$47.351,208,200——
2012-06-22$47.53$48.401,469,100——
2012-06-21$48.04$48.922,987,200——
2012-06-20$48.58$49.472,096,400——
2012-06-19$47.81$48.681,578,900——
2012-06-18$46.66$47.511,179,500——
2012-06-15$45.80$46.632,162,600——
2012-06-14$45.83$46.671,099,400——
2012-06-13$45.35$46.181,902,600——
2012-06-12$46.93$47.791,140,400——
2012-06-11$46.06$46.901,054,000——
2012-06-08$47.22$48.08983,200——
2012-06-07$46.44$47.291,579,700——
2012-06-06$47.20$48.062,390,500——
2012-06-05$45.61$46.441,568,400——
2012-06-04$44.75$45.572,054,400——
2012-06-01$44.58$45.392,320,400——
2012-05-31$46.50$47.354,774,000——
2012-05-30$46.25$47.091,815,900——
2012-05-29$47.37$48.112,186,900——
2012-05-25$46.92$47.652,019,200——
2012-05-24$47.50$48.241,486,600——
2012-05-23$47.31$48.042,554,400——
2012-05-22$46.31$47.032,815,200——
2012-05-21$46.53$47.253,073,400——
2012-05-18$45.33$46.032,110,900——
2012-05-17$45.74$46.454,171,400——
2012-05-16$48.00$48.755,653,300——
2012-05-15$50.05$50.837,453,100——
2012-05-14$47.24$47.973,181,300——
2012-05-11$48.31$49.063,683,900——
2012-05-10$49.35$50.121,405,300——
2012-05-09$49.47$50.241,636,200——
2012-05-08$49.82$50.591,796,100——
2012-05-07$50.11$50.891,065,700——
2012-05-04$50.22$51.00890,200——
2012-05-03$50.71$51.501,009,200——
2012-05-02$51.14$51.93866,800——
2012-05-01$50.80$51.59931,800——
2012-04-30$50.60$51.39620,300——
2012-04-27$51.22$52.021,155,100——
2012-04-26$50.65$51.44901,100——
2012-04-25$50.08$50.861,116,500——
2012-04-24$48.80$49.561,245,300——
2012-04-23$49.72$50.491,015,600——
2012-04-20$50.48$51.261,673,600——
2012-04-19$49.61$50.381,664,600——
2012-04-18$50.11$50.891,354,800——
2012-04-17$50.04$50.821,296,300——
2012-04-16$49.44$50.211,317,700——
2012-04-13$49.46$50.231,335,600——
2012-04-12$49.85$50.621,992,200——
2012-04-11$48.94$49.701,435,800——
2012-04-10$47.74$48.482,028,600——
2012-04-09$48.95$49.711,455,300——
2012-04-05$49.06$49.821,300,900——
2012-04-04$48.65$49.411,265,900——
2012-04-03$48.60$49.35915,600——
2012-04-02$47.94$48.681,217,100——
2012-03-30$48.08$48.831,248,200——
2012-03-29$48.03$48.781,338,800——
2012-03-28$48.01$48.761,994,100——
2012-03-27$49.04$49.801,376,000——
2012-03-26$49.67$50.441,705,300——
2012-03-23$49.15$49.912,081,600——
2012-03-22$48.44$49.191,287,000——
2012-03-21$48.41$49.161,836,500——
2012-03-20$47.71$48.451,109,100——
2012-03-19$47.61$48.35963,100——
2012-03-16$47.45$48.191,167,800——
2012-03-15$47.85$48.591,321,000——
2012-03-14$47.83$48.571,331,600——
2012-03-13$48.07$48.821,425,900——
2012-03-12$47.78$48.521,222,100——
2012-03-09$47.45$48.191,777,400——
2012-03-08$47.06$47.792,102,500——
2012-03-07$47.22$47.952,220,600——
2012-03-06$46.89$47.624,661,700——
2012-03-05$45.57$46.282,534,700——
2012-03-02$45.52$46.232,037,200——
2012-03-01$45.34$46.041,119,400——
2012-02-29$44.76$45.461,413,600——
2012-02-28$45.21$45.791,492,700——
2012-02-27$45.20$45.781,381,200——
2012-02-24$45.07$45.641,049,800——
2012-02-23$44.91$45.48869,800——
2012-02-22$44.79$45.361,105,500——
2012-02-21$44.61$45.181,395,600——
2012-02-17$44.65$45.221,435,100——
2012-02-16$44.67$45.241,889,300——
2012-02-15$44.68$45.251,206,400——
2012-02-14$44.81$45.381,332,700——
2012-02-13$44.34$44.901,826,000——
2012-02-10$44.17$44.731,201,900——
2012-02-09$43.87$44.431,456,500——
2012-02-08$43.78$44.341,801,000——
2012-02-07$43.61$44.162,079,600——
2012-02-06$42.73$43.271,150,600——
2012-02-03$42.27$42.811,349,000——
2012-02-02$41.37$41.90794,100——
2012-02-01$41.48$42.011,288,800——
2012-01-31$41.21$41.731,922,800——
2012-01-30$40.80$41.321,288,600——
2012-01-27$41.16$41.68917,500——
2012-01-26$41.10$41.621,795,300——
2012-01-25$42.21$42.751,732,900——
2012-01-24$41.74$42.271,479,100——
2012-01-23$40.80$41.321,118,400——
2012-01-20$40.77$41.291,697,900——
2012-01-19$41.09$41.611,355,000——
2012-01-18$41.11$41.631,894,400——
2012-01-17$40.20$40.711,497,700——
2012-01-13$40.18$40.692,254,100——
2012-01-12$40.94$41.467,731,300——
2012-01-11$36.40$36.861,431,500——
2012-01-10$36.23$36.691,553,100——
2012-01-09$35.78$36.242,867,500——
2012-01-06$34.64$35.082,139,800——
2012-01-05$35.02$35.473,000,300——
2012-01-04$35.71$36.161,618,100——
2012-01-03$35.98$36.441,902,700——