NASDAQ:DLPN | Historical Stock Price | Dolphin Entertainment, 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
2006-11-02 to 2026-09-04
Data captured

Stock Price Chart

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

$0.83$5.36$34.72$224.99$1,458.12$9,450.002006-11-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$32.00$32.0023——
2011-12-29$64.00$64.000——
2011-12-28$64.00$64.000——
2011-12-27$64.00$64.000——
2011-12-23$64.00$64.000——
2011-12-22$64.00$64.0010——
2011-12-21$64.00$64.000——
2011-12-20$64.00$64.008——
2011-12-19$64.00$64.0018——
2011-12-16$60.00$60.000——
2011-12-15$60.00$60.000——
2011-12-14$60.00$60.0042——
2011-12-13$60.00$60.0013——
2011-12-12$60.00$60.0073——
2011-12-09$60.00$60.0035——
2011-12-08$60.00$60.0048——
2011-12-07$60.00$60.0013——
2011-12-06$60.00$60.002——
2011-12-05$60.00$60.002——
2011-12-02$64.00$64.000——
2011-12-01$64.00$64.002——
2011-11-30$60.00$60.001——
2011-11-29$60.00$60.0013——
2011-11-28$60.00$60.001——
2011-11-25$60.00$60.000——
2011-11-23$60.00$60.0067——
2011-11-22$52.00$52.000——
2011-11-21$52.00$52.000——
2011-11-18$52.00$52.000——
2011-11-17$52.00$52.000——
2011-11-16$52.00$52.005——
2011-11-15$48.00$48.001——
2011-11-14$52.00$52.0013——
2011-11-11$52.00$52.000——
2011-11-10$52.00$52.000——
2011-11-09$52.00$52.0015——
2011-11-08$52.00$52.00187——
2011-11-07$52.00$52.00329——
2011-11-04$52.00$52.0040——
2011-11-03$64.00$64.007——
2011-11-02$72.00$72.000——
2011-11-01$72.00$72.0045——
2011-10-31$60.00$60.007——
2011-10-28$52.00$52.000——
2011-10-27$52.00$52.0018——
2011-10-26$56.00$56.000——
2011-10-25$56.00$56.002——
2011-10-24$56.00$56.0010——
2011-10-21$60.00$60.000——
2011-10-20$60.00$60.000——
2011-10-19$60.00$60.0011——
2011-10-18$56.00$56.0050——
2011-10-17$60.00$60.0038——
2011-10-14$56.00$56.0013——
2011-10-13$52.00$52.000——
2011-10-12$52.00$52.00297——
2011-10-11$52.00$52.000——
2011-10-10$52.00$52.0010——
2011-10-07$68.00$68.00288——
2011-10-06$56.00$56.0034——
2011-10-05$44.00$44.000——
2011-10-04$44.00$44.00317——
2011-10-03$56.00$56.00285——
2011-09-30$60.00$60.000——
2011-09-29$60.00$60.00185——
2011-09-28$60.00$60.00215——
2011-09-27$52.00$52.0046——
2011-09-26$72.00$72.000——
2011-09-23$72.00$72.000——
2011-09-22$72.00$72.000——
2011-09-21$72.00$72.00690——
2011-09-20$72.00$72.000——
2011-09-19$72.00$72.0013——
2011-09-16$72.00$72.004——
2011-09-15$72.00$72.001——
2011-09-14$72.00$72.00156——
2011-09-13$60.00$60.0049——
2011-09-12$60.00$60.000——
2011-09-09$60.00$60.000——
2011-09-08$60.00$60.000——
2011-09-07$60.00$60.0024——
2011-09-06$72.00$72.000——
2011-09-02$72.00$72.0032——
2011-09-01$88.00$88.000——
2011-08-31$88.00$88.000——
2011-08-30$88.00$88.001——
2011-08-29$92.00$92.000——
2011-08-26$92.00$92.00138——
2011-08-25$68.00$68.0038——
2011-08-24$68.00$68.000——
2011-08-23$68.00$68.002——
2011-08-22$48.00$48.000——
2011-08-19$48.00$48.000——
2011-08-18$48.00$48.0025——
2011-08-17$48.00$48.0082——
2011-08-16$68.00$68.004——
2011-08-15$68.00$68.000——
2011-08-12$68.00$68.001——
2011-08-11$68.00$68.000——
2011-08-10$68.00$68.001——
2011-08-09$60.00$60.00239——
2011-08-08$76.00$76.000——
2011-08-05$76.00$76.000——
2011-08-04$76.00$76.0011——
2011-08-03$76.00$76.004——
2011-08-02$76.00$76.001——
2011-08-01$64.00$64.003——
2011-07-29$76.00$76.0014——
2011-07-28$68.00$68.0028——
2011-07-27$68.00$68.00759——
2011-07-26$72.00$72.0063——
2011-07-25$80.00$80.003——
2011-07-22$72.00$72.00163——
2011-07-21$96.00$96.0049——
2011-07-20$96.00$96.000——
2011-07-19$96.00$96.001,445——
2011-07-18$100.00$100.00276——
2011-07-15$84.00$84.00132——
2011-07-14$96.00$96.0062——
2011-07-13$80.00$80.00125——
2011-07-12$80.00$80.00358——
2011-07-11$72.00$72.00123——
2011-07-08$72.00$72.00140——
2011-07-07$80.00$80.0088——
2011-07-06$60.00$60.00366——
2011-07-05$44.00$44.00241——
2011-07-01$36.00$36.00238——
2011-06-30$24.00$24.000——
2011-06-29$24.00$24.001——
2011-06-28$28.00$28.0025——
2011-06-27$28.00$28.002,700——
2011-06-24$20.00$20.00163——
2011-06-23$20.00$20.0025——
2011-06-22$28.00$28.000——
2011-06-21$28.00$28.00175——
2011-06-20$20.00$20.000——
2011-06-17$20.00$20.000——
2011-06-16$20.00$20.000——
2011-06-15$20.00$20.000——
2011-06-14$20.00$20.000——
2011-06-13$20.00$20.000——
2011-06-10$20.00$20.004——
2011-06-09$20.00$20.000——
2011-06-08$20.00$20.000——
2011-06-07$20.00$20.000——
2011-06-06$20.00$20.004——
2011-06-03$28.00$28.000——
2011-06-02$28.00$28.000——
2011-06-01$28.00$28.000——
2011-05-31$28.00$28.000——
2011-05-27$28.00$28.0050——
2011-05-26$28.00$28.000——
2011-05-25$28.00$28.00258——
2011-05-24$28.00$28.0035——
2011-05-23$28.00$28.001,838——
2011-05-20$28.00$28.000——
2011-05-19$28.00$28.000——
2011-05-18$28.00$28.003——
2011-05-17$20.00$20.000——
2011-05-16$20.00$20.000——
2011-05-13$20.00$20.00125——
2011-05-12$24.00$24.000——
2011-05-11$24.00$24.000——
2011-05-10$24.00$24.0025——
2011-05-09$24.00$24.0025——
2011-05-06$24.00$24.000——
2011-05-05$24.00$24.0043——
2011-05-04$28.00$28.0063——
2011-05-03$28.00$28.0025——
2011-05-02$28.00$28.000——
2011-04-29$28.00$28.00503——
2011-04-28$28.00$28.00388——
2011-04-27$40.00$40.000——
2011-04-26$40.00$40.000——
2011-04-25$40.00$40.004——
2011-04-21$28.00$28.000——
2011-04-20$28.00$28.0013——
2011-04-19$40.00$40.002——
2011-04-18$28.00$28.0014——
2011-04-15$28.00$28.000——
2011-04-14$28.00$28.0013——
2011-04-13$32.00$32.000——
2011-04-12$32.00$32.0013——
2011-04-11$32.00$32.000——
2011-04-08$32.00$32.0093——
2011-04-07$32.00$32.000——
2011-04-06$32.00$32.000——
2011-04-05$32.00$32.003——
2011-04-04$32.00$32.005——
2011-04-01$32.00$32.0029——
2011-03-31$32.00$32.001——
2011-03-30$40.00$40.000——
2011-03-29$40.00$40.002——
2011-03-28$32.00$32.000——
2011-03-25$32.00$32.0013——
2011-03-24$32.00$32.0030——
2011-03-23$32.00$32.000——
2011-03-22$32.00$32.0053——
2011-03-21$32.00$32.001,325——
2011-03-18$32.00$32.000——
2011-03-17$32.00$32.0040——
2011-03-16$32.00$32.0025——
2011-03-15$32.00$32.001,507——
2011-03-14$32.00$32.001,059——
2011-03-11$32.00$32.00254——
2011-03-10$52.00$52.001,503——
2011-03-09$32.00$32.000——
2011-03-08$32.00$32.003,763——
2011-03-07$32.00$32.000——
2011-03-04$32.00$32.00206——
2011-03-03$32.00$32.0018——
2011-03-02$32.00$32.00129——
2011-03-01$32.00$32.000——
2011-02-28$32.00$32.0080——
2011-02-25$32.00$32.0025——
2011-02-24$32.00$32.0075——
2011-02-23$32.00$32.00650——
2011-02-22$40.00$40.005——
2011-02-18$36.00$36.00150——
2011-02-17$36.00$36.000——
2011-02-16$36.00$36.000——
2011-02-15$36.00$36.0063——
2011-02-14$36.00$36.0019——
2011-02-11$40.00$40.005——
2011-02-10$40.00$40.000——
2011-02-09$40.00$40.000——
2011-02-08$40.00$40.000——
2011-02-07$40.00$40.0010——
2011-02-04$40.00$40.00111——
2011-02-03$40.00$40.006——
2011-02-02$40.00$40.003——
2011-02-01$32.00$32.0040——
2011-01-31$40.00$40.001,959——
2011-01-28$40.00$40.003——
2011-01-27$40.00$40.006——
2011-01-26$36.00$36.000——
2011-01-25$36.00$36.00180——
2011-01-24$32.00$32.00206——
2011-01-21$32.00$32.0028——
2011-01-20$36.00$36.0038——
2011-01-19$36.00$36.000——
2011-01-18$36.00$36.003——
2011-01-14$40.00$40.0011——
2011-01-13$40.00$40.000——
2011-01-12$40.00$40.000——
2011-01-11$40.00$40.006——
2011-01-10$40.00$40.00143——
2011-01-07$36.00$36.000——
2011-01-06$36.00$36.00334——
2011-01-05$36.00$36.003——
2011-01-04$36.00$36.0015——
2011-01-03$40.00$40.000——