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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$49.49$56.941,607,000——
2019-12-30$48.97$56.351,517,900——
2019-12-27$48.22$55.481,640,500——
2019-12-26$47.69$54.871,307,200——
2019-12-24$47.47$54.62718,000——
2019-12-23$47.13$54.231,778,000——
2019-12-20$47.30$54.422,148,000——
2019-12-19$47.32$54.451,296,700——
2019-12-18$47.42$54.561,330,900——
2019-12-17$47.45$54.601,769,800——
2019-12-16$47.18$54.291,621,700——
2019-12-13$47.92$55.142,031,200——
2019-12-12$48.49$55.791,325,600——
2019-12-11$48.17$55.111,685,400——
2019-12-10$48.18$55.121,669,900——
2019-12-09$47.59$54.452,989,300——
2019-12-06$46.20$52.861,886,700——
2019-12-05$45.91$52.521,225,800——
2019-12-04$45.75$52.341,812,500——
2019-12-03$45.67$52.253,498,000——
2019-12-02$46.11$52.752,824,100——
2019-11-29$45.81$52.411,778,800——
2019-11-27$45.89$52.505,478,500——
2019-11-26$46.77$53.5118,580,800——
2019-11-25$39.43$45.114,969,900——
2019-11-22$39.41$45.092,351,800——
2019-11-21$38.90$44.501,688,300——
2019-11-20$39.75$45.482,287,100——
2019-11-19$40.11$45.892,187,600——
2019-11-18$41.53$47.511,868,000——
2019-11-15$40.86$46.751,278,300——
2019-11-14$40.33$46.141,114,800——
2019-11-13$40.18$45.971,414,700——
2019-11-12$40.24$46.041,203,400——
2019-11-11$40.88$46.771,190,100——
2019-11-08$41.13$47.062,077,900——
2019-11-07$41.39$47.352,157,000——
2019-11-06$40.94$46.842,071,300——
2019-11-05$40.35$46.162,007,200——
2019-11-04$39.42$45.101,090,000——
2019-11-01$38.65$44.221,778,700——
2019-10-31$38.93$44.541,620,000——
2019-10-30$39.41$45.091,538,000——
2019-10-29$39.64$45.351,677,500——
2019-10-28$39.20$44.852,552,400——
2019-10-25$40.36$46.171,524,500——
2019-10-24$39.92$45.671,502,700——
2019-10-23$40.09$45.871,188,900——
2019-10-22$40.43$46.251,345,500——
2019-10-21$40.21$46.001,860,900——
2019-10-18$39.80$45.531,887,900——
2019-10-17$39.17$44.811,526,100——
2019-10-16$38.78$44.371,069,500——
2019-10-15$38.93$44.541,473,400——
2019-10-14$38.19$43.691,558,900——
2019-10-11$39.41$45.091,619,700——
2019-10-10$39.20$44.851,782,200——
2019-10-09$38.90$44.501,401,300——
2019-10-08$38.39$43.921,791,000——
2019-10-07$37.94$43.411,894,000——
2019-10-04$38.77$44.361,322,400——
2019-10-03$38.90$44.502,166,100——
2019-10-02$39.36$45.031,757,200——
2019-10-01$40.47$46.301,321,300——
2019-09-30$40.81$46.691,429,000——
2019-09-27$40.28$46.083,147,300——
2019-09-26$39.79$45.521,766,900——
2019-09-25$39.48$45.172,107,200——
2019-09-24$38.60$44.161,694,800——
2019-09-23$38.66$44.232,054,700——
2019-09-20$37.81$43.262,196,500——
2019-09-19$37.54$42.951,611,200——
2019-09-18$37.55$42.962,035,400——
2019-09-17$38.49$44.042,506,100——
2019-09-16$38.55$44.101,394,200——
2019-09-13$39.00$44.621,700,200——
2019-09-12$38.61$44.171,792,500——
2019-09-11$38.92$44.212,000,000——
2019-09-10$38.09$43.273,113,800——
2019-09-09$37.49$42.592,794,300——
2019-09-06$35.48$40.301,539,100——
2019-09-05$35.94$40.832,456,900——
2019-09-04$34.92$39.672,449,200——
2019-09-03$33.89$38.502,283,200——
2019-08-30$34.04$38.672,641,800——
2019-08-29$34.66$39.372,064,500——
2019-08-28$34.25$38.912,332,200——
2019-08-27$33.85$38.453,449,900——
2019-08-26$34.02$38.655,022,600——
2019-08-23$32.37$36.774,682,300——
2019-08-22$34.15$38.7913,121,600——
2019-08-21$32.97$37.454,824,100——
2019-08-20$32.37$36.772,527,200——
2019-08-19$32.99$37.481,603,500——
2019-08-16$32.17$36.541,320,900——
2019-08-15$31.48$35.761,923,700——
2019-08-14$32.46$36.871,750,700——
2019-08-13$33.15$37.662,071,700——
2019-08-12$33.27$37.791,935,500——
2019-08-09$32.57$37.002,334,000——
2019-08-08$33.84$38.442,213,400——
2019-08-07$32.37$36.772,794,100——
2019-08-06$33.67$38.251,582,600——
2019-08-05$33.53$38.092,980,600——
2019-08-02$33.79$38.382,520,300——
2019-08-01$34.86$39.602,917,700——
2019-07-31$37.17$42.221,271,200——
2019-07-30$37.30$42.37887,200——
2019-07-29$37.38$42.461,011,100——
2019-07-26$37.49$42.591,163,400——
2019-07-25$37.12$42.171,622,000——
2019-07-24$38.07$43.252,756,500——
2019-07-23$38.55$43.791,499,900——
2019-07-22$37.47$42.571,392,800——
2019-07-19$37.13$42.181,265,300——
2019-07-18$37.58$42.691,389,100——
2019-07-17$37.92$43.081,169,800——
2019-07-16$37.75$42.881,823,400——
2019-07-15$37.74$42.871,488,200——
2019-07-12$37.21$42.271,746,900——
2019-07-11$36.00$40.901,469,700——
2019-07-10$35.90$40.781,983,300——
2019-07-09$36.01$40.912,589,100——
2019-07-08$36.91$41.932,600,900——
2019-07-05$36.74$41.741,941,500——
2019-07-03$35.60$40.44626,500——
2019-07-02$34.74$39.461,627,800——
2019-07-01$34.99$39.751,773,800——
2019-06-28$34.63$39.342,662,100——
2019-06-27$34.26$38.921,732,600——
2019-06-26$33.74$38.332,804,100——
2019-06-25$34.04$38.672,283,100——
2019-06-24$33.93$38.541,902,800——
2019-06-21$34.17$38.823,531,700——
2019-06-20$33.95$38.572,536,600——
2019-06-19$33.85$38.451,700,200——
2019-06-18$33.86$38.461,885,000——
2019-06-17$34.21$38.862,254,500——
2019-06-14$33.92$38.532,873,400——
2019-06-13$33.37$37.913,392,500——
2019-06-12$34.29$38.643,047,000——
2019-06-11$34.81$39.233,063,500——
2019-06-10$35.44$39.942,066,800——
2019-06-07$35.18$39.641,925,000——
2019-06-06$35.74$40.272,596,600——
2019-06-05$36.16$40.752,388,300——
2019-06-04$36.73$41.391,987,800——
2019-06-03$35.69$40.223,563,500——
2019-05-31$34.51$38.893,563,500——
2019-05-30$34.25$38.603,615,500——
2019-05-29$33.67$37.9413,079,900——
2019-05-28$35.78$40.325,491,100——
2019-05-24$36.65$41.301,914,600——
2019-05-23$36.76$41.421,733,800——
2019-05-22$36.97$41.662,670,200——
2019-05-21$37.61$42.382,082,100——
2019-05-20$36.59$41.232,309,800——
2019-05-17$36.46$41.091,816,800——
2019-05-16$36.05$40.621,222,000——
2019-05-15$35.97$40.531,957,700——
2019-05-14$35.94$40.501,586,700——
2019-05-13$35.57$40.082,189,100——
2019-05-10$36.55$41.191,956,800——
2019-05-09$36.16$40.751,768,600——
2019-05-08$35.87$40.421,101,300——
2019-05-07$35.84$40.392,466,300——
2019-05-06$36.05$40.621,806,500——
2019-05-03$36.47$41.101,860,500——
2019-05-02$36.02$40.592,995,000——
2019-05-01$35.88$40.431,909,600——
2019-04-30$37.00$41.692,790,800——
2019-04-29$37.73$42.521,962,900——
2019-04-26$38.31$43.172,102,400——
2019-04-25$38.24$43.091,376,300——
2019-04-24$38.99$43.941,399,400——
2019-04-23$38.58$43.471,976,000——
2019-04-22$37.98$42.802,585,700——
2019-04-18$38.85$43.783,589,900——
2019-04-17$39.84$44.891,728,100——
2019-04-16$40.22$45.321,847,000——
2019-04-15$39.64$44.673,605,000——
2019-04-12$40.48$45.622,068,600——
2019-04-11$40.69$45.852,434,000——
2019-04-10$41.18$46.401,737,300——
2019-04-09$40.57$45.721,894,000——
2019-04-08$40.64$45.801,626,500——
2019-04-05$40.18$45.283,123,200——
2019-04-04$39.65$44.682,167,300——
2019-04-03$38.27$43.131,449,000——
2019-04-02$38.36$43.231,910,300——
2019-04-01$37.88$42.691,980,800——
2019-03-29$36.81$41.483,199,400——
2019-03-28$36.38$41.004,853,100——
2019-03-27$36.46$41.091,346,900——
2019-03-26$35.69$40.221,943,800——
2019-03-25$34.54$38.922,598,300——
2019-03-22$34.35$38.711,715,900——
2019-03-21$35.25$39.722,732,900——
2019-03-20$34.39$38.751,821,700——
2019-03-19$35.28$39.762,561,300——
2019-03-18$34.61$39.002,290,600——
2019-03-15$34.05$38.373,172,500——
2019-03-14$34.98$39.423,769,700——
2019-03-13$35.81$40.045,624,600——
2019-03-12$34.61$38.7015,184,100——
2019-03-11$38.89$43.494,974,800——
2019-03-08$37.85$42.322,411,100——
2019-03-07$37.81$42.281,784,600——
2019-03-06$38.18$42.691,437,000——
2019-03-05$38.01$42.501,154,300——
2019-03-04$38.09$42.591,739,800——
2019-03-01$39.00$43.612,771,800——
2019-02-28$39.06$43.681,790,000——
2019-02-27$39.38$44.043,066,800——
2019-02-26$38.22$42.741,637,800——
2019-02-25$37.76$42.221,291,200——
2019-02-22$37.97$42.461,699,700——
2019-02-21$37.87$42.351,200,200——
2019-02-20$38.17$42.681,617,500——
2019-02-19$37.88$42.361,847,700——
2019-02-15$37.39$41.811,337,200——
2019-02-14$36.37$40.672,329,800——
2019-02-13$36.93$41.302,394,100——
2019-02-12$36.50$40.813,535,200——
2019-02-11$35.68$39.901,730,300——
2019-02-08$35.31$39.481,582,100——
2019-02-07$35.81$40.041,824,700——
2019-02-06$36.48$40.791,304,200——
2019-02-05$36.86$41.221,818,200——
2019-02-04$35.53$39.731,295,000——
2019-02-01$35.25$39.421,511,100——
2019-01-31$35.31$39.481,682,100——
2019-01-30$34.60$38.69914,300——
2019-01-29$34.83$38.951,112,200——
2019-01-28$34.84$38.961,386,700——
2019-01-25$34.62$38.711,228,000——
2019-01-24$34.32$38.381,099,500——
2019-01-23$33.71$37.701,708,700——
2019-01-22$33.89$37.901,310,900——
2019-01-18$34.25$38.301,450,000——
2019-01-17$33.33$37.271,341,800——
2019-01-16$32.99$36.891,196,200——
2019-01-15$33.58$37.551,435,600——
2019-01-14$33.75$37.741,902,300——
2019-01-11$33.36$37.301,391,400——
2019-01-10$33.30$37.242,106,400——
2019-01-09$34.15$38.192,506,800——
2019-01-08$33.08$36.992,270,100——
2019-01-07$32.97$36.872,250,600——
2019-01-04$33.18$37.102,594,400——
2019-01-03$32.40$36.232,664,700——
2019-01-02$31.77$35.531,907,500——