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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$56.21$67.161,268,800——
2020-12-30$56.36$67.341,210,700——
2020-12-29$56.09$67.021,656,300——
2020-12-28$57.25$68.412,697,700——
2020-12-24$55.59$66.42821,400——
2020-12-23$55.80$66.671,666,100——
2020-12-22$55.37$66.163,016,900——
2020-12-21$53.34$63.731,550,700——
2020-12-18$52.47$62.692,381,500——
2020-12-17$52.75$63.031,377,500——
2020-12-16$52.15$62.312,293,700——
2020-12-15$53.07$63.412,572,400——
2020-12-14$52.86$63.162,722,100——
2020-12-11$53.55$63.982,683,300——
2020-12-10$54.59$65.234,981,000——
2020-12-09$54.45$64.693,588,000——
2020-12-08$56.12$66.673,660,000——
2020-12-07$55.52$65.962,752,600——
2020-12-04$56.15$66.712,676,500——
2020-12-03$57.00$67.722,139,700——
2020-12-02$57.24$68.001,967,600——
2020-12-01$57.14$67.882,041,000——
2020-11-30$56.81$67.494,738,800——
2020-11-27$59.49$70.671,838,900——
2020-11-25$60.06$71.353,886,100——
2020-11-24$58.99$70.088,061,800——
2020-11-23$58.81$69.875,135,900——
2020-11-20$58.51$69.515,921,400——
2020-11-19$55.97$66.492,616,600——
2020-11-18$54.29$64.502,557,700——
2020-11-17$53.35$63.381,925,400——
2020-11-16$52.88$62.822,648,500——
2020-11-13$50.90$60.472,703,700——
2020-11-12$51.46$61.132,218,600——
2020-11-11$53.66$63.752,971,500——
2020-11-10$53.60$63.682,393,800——
2020-11-09$52.61$62.504,489,900——
2020-11-06$56.55$67.181,099,300——
2020-11-05$56.82$67.501,086,000——
2020-11-04$56.73$67.391,491,600——
2020-11-03$57.72$68.571,335,400——
2020-11-02$56.28$66.862,551,800——
2020-10-30$56.65$67.302,024,200——
2020-10-29$56.18$66.74990,800——
2020-10-28$56.05$66.591,429,000——
2020-10-27$57.66$68.501,315,800——
2020-10-26$58.48$69.472,255,600——
2020-10-23$59.58$70.781,414,600——
2020-10-22$59.53$70.721,375,900——
2020-10-21$60.19$71.511,515,800——
2020-10-20$60.42$71.78867,600——
2020-10-19$61.15$72.651,497,300——
2020-10-16$61.48$73.041,489,400——
2020-10-15$63.05$74.902,123,600——
2020-10-14$62.33$74.052,379,000——
2020-10-13$62.04$73.701,849,700——
2020-10-12$60.73$72.152,576,100——
2020-10-09$60.76$72.181,635,900——
2020-10-08$61.43$72.982,211,700——
2020-10-07$60.70$72.111,555,400——
2020-10-06$59.91$71.172,511,300——
2020-10-05$62.13$73.811,960,400——
2020-10-02$60.17$71.482,087,900——
2020-10-01$60.25$71.583,531,100——
2020-09-30$57.88$68.761,796,000——
2020-09-29$57.13$67.871,577,500——
2020-09-28$57.81$68.681,961,300——
2020-09-25$55.89$66.402,170,600——
2020-09-24$54.79$65.092,152,300——
2020-09-23$56.47$67.092,039,200——
2020-09-22$56.13$66.682,021,900——
2020-09-21$57.33$68.112,173,100——
2020-09-18$58.43$69.412,062,100——
2020-09-17$58.55$69.562,575,200——
2020-09-16$58.26$69.212,496,300——
2020-09-15$57.44$68.243,046,200——
2020-09-14$57.30$68.072,160,400——
2020-09-11$56.26$66.841,629,100——
2020-09-10$55.89$66.402,583,600——
2020-09-09$56.38$66.612,569,100——
2020-09-08$54.17$64.002,371,100——
2020-09-04$54.90$64.861,399,200——
2020-09-03$54.78$64.722,311,600——
2020-09-02$56.13$66.311,844,300——
2020-09-01$56.60$66.873,688,400——
2020-08-31$54.12$63.942,061,800——
2020-08-28$53.16$62.802,835,300——
2020-08-27$53.00$62.617,197,800——
2020-08-26$53.99$63.7819,303,300——
2020-08-25$46.67$55.143,695,400——
2020-08-24$47.81$56.482,713,400——
2020-08-21$46.28$54.681,806,300——
2020-08-20$45.23$53.431,755,000——
2020-08-19$46.49$54.922,056,500——
2020-08-18$44.90$53.043,368,500——
2020-08-17$45.74$54.041,799,600——
2020-08-14$46.31$54.711,447,500——
2020-08-13$46.27$54.661,453,500——
2020-08-12$46.14$54.512,818,600——
2020-08-11$46.92$55.431,497,900——
2020-08-10$46.63$55.092,378,300——
2020-08-07$45.80$54.111,515,300——
2020-08-06$45.69$53.982,435,900——
2020-08-05$46.81$55.301,502,800——
2020-08-04$46.03$54.381,098,100——
2020-08-03$44.69$52.801,456,500——
2020-07-31$45.62$53.901,469,100——
2020-07-30$46.25$54.641,890,000——
2020-07-29$46.80$55.292,748,800——
2020-07-28$45.15$53.341,483,400——
2020-07-27$46.04$54.391,522,800——
2020-07-24$44.60$52.691,375,600——
2020-07-23$44.18$52.192,995,100——
2020-07-22$44.40$52.453,128,300——
2020-07-21$42.97$50.763,634,300——
2020-07-20$40.58$47.941,091,000——
2020-07-17$41.00$48.441,026,400——
2020-07-16$41.28$48.771,330,700——
2020-07-15$40.61$47.982,182,700——
2020-07-14$38.93$45.992,331,400——
2020-07-13$38.75$45.782,138,100——
2020-07-10$39.88$47.111,913,300——
2020-07-09$38.77$45.803,044,100——
2020-07-08$40.30$47.611,562,000——
2020-07-07$39.80$47.021,878,700——
2020-07-06$40.89$48.311,733,300——
2020-07-02$40.76$48.151,712,400——
2020-07-01$40.61$47.981,824,400——
2020-06-30$41.26$48.741,973,300——
2020-06-29$41.55$49.092,056,100——
2020-06-26$39.71$46.912,064,400——
2020-06-25$40.43$47.761,974,400——
2020-06-24$40.92$48.342,669,300——
2020-06-23$41.44$48.962,489,400——
2020-06-22$41.34$48.842,868,400——
2020-06-19$39.40$46.552,680,300——
2020-06-18$41.02$48.091,654,500——
2020-06-17$41.01$48.081,905,100——
2020-06-16$40.57$47.564,017,200——
2020-06-15$39.09$45.832,960,200——
2020-06-12$39.41$46.203,987,700——
2020-06-11$36.17$42.412,740,200——
2020-06-10$38.02$44.571,815,300——
2020-06-09$39.23$45.992,725,400——
2020-06-08$39.37$46.164,309,700——
2020-06-05$38.44$45.073,198,400——
2020-06-04$36.85$43.203,926,800——
2020-06-03$36.74$43.075,420,000——
2020-06-02$37.80$44.328,116,900——
2020-06-01$36.46$42.754,923,800——
2020-05-29$36.06$42.283,786,500——
2020-05-28$34.93$40.952,249,900——
2020-05-27$36.46$42.753,469,100——
2020-05-26$34.50$40.454,172,000——
2020-05-22$32.09$37.622,641,600——
2020-05-21$30.84$36.165,031,500——
2020-05-20$29.00$34.003,362,600——
2020-05-19$28.92$33.912,068,600——
2020-05-18$29.65$34.763,826,200——
2020-05-15$27.79$32.584,396,400——
2020-05-14$27.30$32.015,203,900——
2020-05-13$27.08$31.754,875,700——
2020-05-12$28.52$33.444,422,500——
2020-05-11$29.88$35.031,954,900——
2020-05-08$29.81$34.951,894,700——
2020-05-07$27.80$32.591,082,300——
2020-05-06$27.78$32.571,093,600——
2020-05-05$27.40$32.121,401,700——
2020-05-04$27.24$31.942,016,000——
2020-05-01$27.21$31.902,471,800——
2020-04-30$29.39$34.462,400,200——
2020-04-29$31.45$36.872,858,700——
2020-04-28$29.16$34.192,975,100——
2020-04-27$29.73$34.863,306,400——
2020-04-24$27.64$32.402,618,100——
2020-04-23$26.23$30.752,372,500——
2020-04-22$25.67$30.103,167,700——
2020-04-21$26.36$30.902,025,600——
2020-04-20$26.53$31.103,387,500——
2020-04-17$26.49$31.064,979,100——
2020-04-16$24.75$29.024,506,200——
2020-04-15$25.11$29.449,615,400——
2020-04-14$26.21$30.739,777,900——
2020-04-13$24.90$29.192,178,100——
2020-04-09$27.58$32.334,149,000——
2020-04-08$25.43$29.812,580,500——
2020-04-07$23.85$27.964,290,000——
2020-04-06$22.19$26.023,831,600——
2020-04-03$18.32$21.482,034,800——
2020-04-02$18.71$21.941,570,500——
2020-04-01$17.78$20.852,890,700——
2020-03-31$21.26$24.922,000,100——
2020-03-30$22.14$25.962,300,200——
2020-03-27$21.74$25.492,153,200——
2020-03-26$21.99$25.782,734,400——
2020-03-25$20.88$24.483,460,900——
2020-03-24$19.55$22.923,099,700——
2020-03-23$17.03$19.973,854,800——
2020-03-20$16.81$19.713,208,000——
2020-03-19$18.61$21.824,300,400——
2020-03-18$16.87$19.414,262,100——
2020-03-17$18.60$21.403,390,200——
2020-03-16$21.19$24.383,204,600——
2020-03-13$26.92$30.984,193,000——
2020-03-12$27.00$31.073,579,300——
2020-03-11$30.56$35.163,985,300——
2020-03-10$35.87$41.277,295,100——
2020-03-09$34.48$39.674,248,900——
2020-03-06$34.98$40.252,217,400——
2020-03-05$34.16$39.312,145,400——
2020-03-04$35.95$41.371,520,800——
2020-03-03$35.17$40.471,792,700——
2020-03-02$36.48$41.981,871,200——
2020-02-28$36.41$41.892,725,200——
2020-02-27$37.55$43.212,460,500——
2020-02-26$38.87$44.733,026,800——
2020-02-25$40.71$46.841,863,900——
2020-02-24$41.40$47.642,520,600——
2020-02-21$42.36$48.741,916,400——
2020-02-20$43.43$49.971,837,400——
2020-02-19$43.31$49.831,459,600——
2020-02-18$43.46$50.011,460,000——
2020-02-14$44.07$50.71931,800——
2020-02-13$44.77$51.511,259,500——
2020-02-12$45.21$52.021,688,100——
2020-02-11$44.06$50.701,370,600——
2020-02-10$43.75$50.341,267,000——
2020-02-07$44.22$50.881,625,300——
2020-02-06$45.92$52.841,282,900——
2020-02-05$45.45$52.301,740,700——
2020-02-04$43.61$50.181,609,700——
2020-02-03$43.91$50.521,801,200——
2020-01-31$44.23$50.891,365,500——
2020-01-30$45.43$52.271,038,600——
2020-01-29$46.33$53.311,008,400——
2020-01-28$46.23$53.191,274,100——
2020-01-27$46.47$53.471,271,300——
2020-01-24$45.93$52.851,545,600——
2020-01-23$46.96$54.031,842,600——
2020-01-22$47.90$55.12973,200——
2020-01-21$47.82$55.021,266,800——
2020-01-17$48.24$55.51808,800——
2020-01-16$48.74$56.081,053,600——
2020-01-15$48.45$55.751,915,900——
2020-01-14$49.40$56.841,257,700——
2020-01-13$49.23$56.651,368,600——
2020-01-10$48.25$55.521,185,600——
2020-01-09$48.20$55.461,380,100——
2020-01-08$48.59$55.911,372,700——
2020-01-07$48.27$55.541,145,900——
2020-01-06$48.05$55.291,617,700——
2020-01-03$47.64$54.821,489,400——
2020-01-02$48.22$55.481,929,200——