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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$114.99$145.531,649,800——
2021-12-30$111.85$141.551,783,700——
2021-12-29$111.83$141.532,102,700——
2021-12-28$107.39$135.912,020,700——
2021-12-27$107.48$136.021,575,800——
2021-12-23$103.94$131.541,279,500——
2021-12-22$104.74$132.561,350,300——
2021-12-21$103.60$131.111,839,000——
2021-12-20$101.26$128.151,855,700——
2021-12-17$103.98$131.594,038,200——
2021-12-16$99.91$126.444,062,300——
2021-12-15$106.11$134.292,156,700——
2021-12-14$106.14$134.332,576,900——
2021-12-13$105.26$133.214,872,200——
2021-12-10$113.81$144.041,928,100——
2021-12-09$113.07$143.103,606,300——
2021-12-08$110.31$139.051,951,800——
2021-12-07$108.82$137.171,849,000——
2021-12-06$106.84$134.682,992,600——
2021-12-03$110.87$139.762,391,600——
2021-12-02$113.91$143.592,182,100——
2021-12-01$114.55$144.402,768,700——
2021-11-30$117.56$148.193,427,500——
2021-11-29$122.90$154.922,635,100——
2021-11-26$128.50$161.981,976,500——
2021-11-24$127.30$160.474,028,800——
2021-11-23$134.55$169.618,792,600——
2021-11-22$140.28$176.833,930,500——
2021-11-19$138.59$174.701,876,600——
2021-11-18$140.25$176.791,884,500——
2021-11-17$135.02$170.201,400,200——
2021-11-16$138.05$174.021,365,100——
2021-11-15$134.44$169.471,347,800——
2021-11-12$131.18$165.36670,100——
2021-11-11$130.36$164.33901,400——
2021-11-10$130.08$163.972,202,100——
2021-11-09$135.13$170.342,325,500——
2021-11-08$130.34$164.301,140,200——
2021-11-05$129.65$163.431,177,300——
2021-11-04$129.53$163.281,378,200——
2021-11-03$131.53$165.803,840,400——
2021-11-02$124.29$156.671,493,300——
2021-11-01$120.82$152.302,801,700——
2021-10-29$124.21$156.571,435,200——
2021-10-28$123.37$155.51820,300——
2021-10-27$122.19$154.031,164,800——
2021-10-26$124.36$156.761,345,900——
2021-10-25$127.90$161.221,283,300——
2021-10-22$125.82$158.601,110,300——
2021-10-21$123.95$156.251,267,500——
2021-10-20$118.95$149.94921,900——
2021-10-19$120.73$152.191,270,100——
2021-10-18$123.73$155.971,984,400——
2021-10-15$119.74$150.941,348,100——
2021-10-14$119.13$150.171,217,500——
2021-10-13$119.94$151.192,527,400——
2021-10-12$114.68$144.561,523,400——
2021-10-11$113.27$142.781,381,200——
2021-10-08$116.13$146.391,609,300——
2021-10-07$120.02$151.291,514,400——
2021-10-06$117.60$148.241,357,100——
2021-10-05$118.10$148.871,922,200——
2021-10-04$121.49$153.142,191,200——
2021-10-01$121.72$153.433,609,300——
2021-09-30$119.77$150.983,843,800——
2021-09-29$127.08$160.191,044,400——
2021-09-28$128.66$162.181,650,000——
2021-09-27$130.82$164.911,098,900——
2021-09-24$131.37$165.602,630,300——
2021-09-23$135.22$170.451,284,800——
2021-09-22$134.77$169.881,029,900——
2021-09-21$132.58$167.12932,400——
2021-09-20$131.91$166.281,499,800——
2021-09-17$133.34$168.081,620,400——
2021-09-16$133.43$168.202,323,300——
2021-09-15$133.60$168.411,330,000——
2021-09-14$130.54$164.551,849,900——
2021-09-13$130.36$164.332,402,400——
2021-09-10$132.06$166.472,804,100——
2021-09-09$132.15$166.584,195,200——
2021-09-08$134.28$161.783,294,400——
2021-09-07$140.19$168.902,487,200——
2021-09-03$145.19$174.932,587,200——
2021-09-02$142.43$171.605,904,200——
2021-09-01$143.70$173.134,540,400——
2021-08-31$140.81$169.652,269,800——
2021-08-30$142.01$171.094,471,700——
2021-08-27$138.50$166.873,201,000——
2021-08-26$134.98$162.6310,536,600——
2021-08-25$129.60$156.1417,882,900——
2021-08-24$114.39$137.822,832,300——
2021-08-23$111.79$134.691,539,100——
2021-08-20$109.82$132.311,559,300——
2021-08-19$105.03$126.541,323,600——
2021-08-18$105.70$127.351,736,500——
2021-08-17$105.92$127.611,846,400——
2021-08-16$111.74$134.631,274,300——
2021-08-13$109.02$131.351,125,600——
2021-08-12$109.48$131.90848,100——
2021-08-11$108.56$130.79976,300——
2021-08-10$108.83$131.121,097,000——
2021-08-09$106.82$128.70609,100——
2021-08-06$107.55$129.581,122,700——
2021-08-05$107.78$129.851,089,900——
2021-08-04$104.69$126.131,427,300——
2021-08-03$108.25$130.421,212,800——
2021-08-02$105.14$126.67778,900——
2021-07-30$104.14$125.471,422,900——
2021-07-29$105.11$126.641,577,800——
2021-07-28$102.73$123.77803,900——
2021-07-27$102.88$123.95954,700——
2021-07-26$104.01$125.311,230,900——
2021-07-23$104.41$125.791,373,800——
2021-07-22$101.28$122.02852,200——
2021-07-21$101.45$122.231,128,100——
2021-07-20$98.17$118.28974,900——
2021-07-19$94.85$114.281,148,900——
2021-07-16$95.20$114.701,068,900——
2021-07-15$98.91$119.171,384,200——
2021-07-14$101.24$121.971,111,200——
2021-07-13$100.01$120.49742,800——
2021-07-12$100.32$120.871,118,400——
2021-07-09$101.31$122.061,021,300——
2021-07-08$98.11$118.202,217,000——
2021-07-07$98.49$118.661,418,100——
2021-07-06$97.77$117.791,108,300——
2021-07-02$100.46$121.04676,400——
2021-07-01$101.50$122.29910,400——
2021-06-30$100.19$120.711,817,100——
2021-06-29$100.88$121.542,017,600——
2021-06-28$99.10$119.401,274,300——
2021-06-25$101.21$121.941,933,600——
2021-06-24$98.68$118.891,128,800——
2021-06-23$98.40$118.551,653,000——
2021-06-22$97.01$116.881,265,400——
2021-06-21$95.92$115.571,643,700——
2021-06-18$91.70$110.482,249,200——
2021-06-17$91.46$110.192,239,400——
2021-06-16$93.62$112.791,741,300——
2021-06-15$95.19$114.691,977,300——
2021-06-14$98.31$118.441,848,800——
2021-06-11$100.16$120.672,869,100——
2021-06-10$97.35$117.291,756,900——
2021-06-09$99.28$119.181,363,100——
2021-06-08$99.92$119.941,507,800——
2021-06-07$97.34$116.851,482,300——
2021-06-04$97.47$117.001,155,100——
2021-06-03$95.77$114.961,757,600——
2021-06-02$96.80$116.202,532,500——
2021-06-01$97.40$116.921,984,100——
2021-05-28$97.53$117.081,776,200——
2021-05-27$98.76$118.553,803,200——
2021-05-26$98.40$118.1212,306,000——
2021-05-25$84.17$101.041,955,900——
2021-05-24$85.19$102.262,285,200——
2021-05-21$83.29$99.981,753,700——
2021-05-20$83.60$100.352,550,900——
2021-05-19$85.95$103.171,652,100——
2021-05-18$86.93$104.351,408,900——
2021-05-17$88.51$106.25751,100——
2021-05-14$87.96$105.591,002,900——
2021-05-13$85.04$102.081,148,300——
2021-05-12$83.40$100.111,304,200——
2021-05-11$87.62$105.181,282,100——
2021-05-10$89.00$106.841,109,200——
2021-05-07$89.66$107.63851,900——
2021-05-06$87.73$105.311,364,700——
2021-05-05$86.77$104.161,528,500——
2021-05-04$87.43$104.951,680,400——
2021-05-03$85.98$103.211,624,000——
2021-04-30$82.58$99.131,384,400——
2021-04-29$83.13$99.791,467,700——
2021-04-28$82.71$99.291,138,900——
2021-04-27$83.77$100.562,135,100——
2021-04-26$83.87$100.68970,300——
2021-04-23$85.94$103.16935,100——
2021-04-22$84.54$101.48975,100——
2021-04-21$84.56$101.511,398,500——
2021-04-20$82.86$99.471,691,600——
2021-04-19$84.29$101.181,546,900——
2021-04-16$84.35$101.251,846,700——
2021-04-15$81.79$98.18957,600——
2021-04-14$81.63$97.991,513,200——
2021-04-13$82.18$98.651,338,900——
2021-04-12$83.50$100.231,360,200——
2021-04-09$82.16$98.631,407,100——
2021-04-08$81.90$98.311,522,400——
2021-04-07$81.35$97.651,677,700——
2021-04-06$82.02$98.462,017,400——
2021-04-05$80.55$96.691,667,200——
2021-04-01$79.27$95.162,244,700——
2021-03-31$76.15$91.411,210,400——
2021-03-30$77.49$93.022,201,300——
2021-03-29$75.31$90.401,380,600——
2021-03-26$78.17$93.841,964,400——
2021-03-25$76.56$91.902,110,400——
2021-03-24$73.88$88.691,456,900——
2021-03-23$75.32$90.411,404,700——
2021-03-22$79.09$94.941,228,600——
2021-03-19$80.58$96.731,982,200——
2021-03-18$77.62$93.181,148,300——
2021-03-17$78.66$93.991,299,900——
2021-03-16$76.58$91.501,967,300——
2021-03-15$78.30$93.561,712,400——
2021-03-12$75.64$90.381,699,900——
2021-03-11$73.70$88.062,447,500——
2021-03-10$71.53$85.473,019,200——
2021-03-09$71.82$85.824,923,000——
2021-03-08$76.68$91.624,383,300——
2021-03-05$71.69$85.662,120,300——
2021-03-04$69.86$83.471,476,800——
2021-03-03$72.40$86.511,075,500——
2021-03-02$72.95$87.171,231,000——
2021-03-01$74.00$88.421,046,600——
2021-02-26$71.37$85.281,867,200——
2021-02-25$73.04$87.27993,200——
2021-02-24$75.08$89.711,064,300——
2021-02-23$73.27$87.551,055,200——
2021-02-22$74.41$88.911,275,600——
2021-02-19$74.64$89.181,083,800——
2021-02-18$73.18$87.441,633,200——
2021-02-17$72.76$86.941,597,900——
2021-02-16$73.98$88.401,517,800——
2021-02-12$74.98$89.591,983,000——
2021-02-11$76.19$91.041,629,700——
2021-02-10$77.70$92.841,719,600——
2021-02-09$77.25$92.301,435,900——
2021-02-08$77.54$92.651,276,300——
2021-02-05$75.64$90.381,572,000——
2021-02-04$74.05$88.482,147,200——
2021-02-03$72.31$86.401,407,200——
2021-02-02$70.06$83.712,344,400——
2021-02-01$68.67$82.051,619,700——
2021-01-29$67.01$80.072,089,600——
2021-01-28$68.11$81.382,928,200——
2021-01-27$70.40$84.123,328,100——
2021-01-26$68.55$81.911,954,700——
2021-01-25$68.60$81.972,578,700——
2021-01-22$68.12$81.391,780,000——
2021-01-21$67.78$80.991,650,800——
2021-01-20$67.16$80.251,044,500——
2021-01-19$65.84$78.672,631,500——
2021-01-15$66.33$79.261,505,900——
2021-01-14$67.08$80.151,475,000——
2021-01-13$65.81$78.631,410,600——
2021-01-12$67.15$80.242,041,500——
2021-01-11$64.65$77.253,151,100——
2021-01-08$64.29$76.822,437,900——
2021-01-07$62.65$74.863,019,700——
2021-01-06$62.03$74.122,774,400——
2021-01-05$58.86$70.333,947,400——
2021-01-04$56.02$66.941,631,600——