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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$36.00$36.00420——
2017-12-28$36.00$36.001,280——
2017-12-27$36.00$36.002,720——
2017-12-26$37.00$37.001,390——
2017-12-22$37.30$37.302,830——
2017-12-21$37.50$37.5014,610——
2017-12-20$80.00$80.000——
2017-12-19$80.00$80.0010——
2017-12-18$70.00$70.000——
2017-12-15$70.00$70.0010——
2017-12-14$65.00$65.0010——
2017-12-13$65.00$65.0010——
2017-12-12$65.00$65.0050——
2017-12-11$51.00$51.0010——
2017-12-08$80.00$80.0010——
2017-12-07$80.00$80.0010——
2017-12-06$70.00$70.0020——
2017-12-05$70.00$70.0010——
2017-12-04$70.00$70.0010——
2017-12-01$60.00$60.0010——
2017-11-30$60.00$60.00110——
2017-11-29$70.00$70.000——
2017-11-28$70.00$70.000——
2017-11-27$70.00$70.0020——
2017-11-24$70.00$70.000——
2017-11-22$70.00$70.0030——
2017-11-21$65.00$65.0010——
2017-11-20$50.10$50.100——
2017-11-17$50.10$50.100——
2017-11-16$50.10$50.100——
2017-11-15$50.10$50.100——
2017-11-14$50.10$50.100——
2017-11-13$50.10$50.1030——
2017-11-10$80.00$80.0020——
2017-11-09$70.00$70.0020——
2017-11-08$75.00$75.000——
2017-11-07$75.00$75.0050——
2017-11-06$80.10$80.1010——
2017-11-03$92.50$92.500——
2017-11-02$92.50$92.500——
2017-11-01$92.50$92.500——
2017-10-31$92.50$92.500——
2017-10-30$92.50$92.500——
2017-10-27$92.50$92.500——
2017-10-26$92.50$92.500——
2017-10-25$92.50$92.500——
2017-10-24$92.50$92.5010——
2017-10-23$92.50$92.500——
2017-10-20$92.50$92.5010——
2017-10-19$81.10$81.1040——
2017-10-18$95.00$95.000——
2017-10-17$95.00$95.000——
2017-10-16$95.00$95.000——
2017-10-13$95.00$95.0010——
2017-10-12$100.00$100.000——
2017-10-11$100.00$100.0010——
2017-10-10$100.00$100.0010——
2017-10-09$100.00$100.0010——
2017-10-06$80.00$80.0050——
2017-10-05$85.00$85.0030——
2017-10-04$80.00$80.0070——
2017-10-03$81.50$81.5020——
2017-10-02$81.50$81.5010——
2017-09-29$84.00$84.0020——
2017-09-28$83.50$83.5020——
2017-09-27$85.00$85.0020——
2017-09-26$85.00$85.0020——
2017-09-25$85.00$85.0020——
2017-09-22$85.00$85.0020——
2017-09-21$85.00$85.0020——
2017-09-20$85.00$85.000——
2017-09-19$85.00$85.000——
2017-09-18$85.00$85.000——
2017-09-15$85.00$85.0015——
2017-09-14$85.00$85.0035——
2017-09-13$85.00$85.0015——
2017-09-12$85.00$85.0010——
2017-09-11$85.00$85.0010——
2017-09-08$83.00$83.0025——
2017-09-07$82.00$82.0015——
2017-09-06$80.00$80.0035——
2017-09-05$81.00$81.005——
2017-09-01$81.00$81.000——
2017-08-31$81.00$81.0010——
2017-08-30$81.00$81.000——
2017-08-29$81.00$81.00235——
2017-08-28$82.00$82.000——
2017-08-25$82.00$82.000——
2017-08-24$82.00$82.000——
2017-08-23$82.00$82.0010——
2017-08-22$82.00$82.000——
2017-08-21$82.00$82.00100——
2017-08-18$82.00$82.000——
2017-08-17$82.00$82.000——
2017-08-16$82.00$82.000——
2017-08-15$82.00$82.000——
2017-08-14$82.00$82.000——
2017-08-11$82.00$82.000——
2017-08-10$82.00$82.0050——
2017-08-09$95.00$95.000——
2017-08-08$95.00$95.000——
2017-08-07$95.00$95.000——
2017-08-04$95.00$95.000——
2017-08-03$95.00$95.000——
2017-08-02$95.00$95.000——
2017-08-01$95.00$95.0010——
2017-07-31$95.00$95.000——
2017-07-28$95.00$95.000——
2017-07-27$95.00$95.000——
2017-07-26$95.00$95.0010——
2017-07-25$95.00$95.000——
2017-07-24$95.00$95.0050——
2017-07-21$100.00$100.000——
2017-07-20$100.00$100.000——
2017-07-19$100.00$100.000——
2017-07-18$100.00$100.000——
2017-07-17$100.00$100.000——
2017-07-14$100.00$100.000——
2017-07-13$100.00$100.000——
2017-07-12$100.00$100.000——
2017-07-11$100.00$100.000——
2017-07-10$100.00$100.000——
2017-07-07$100.00$100.000——
2017-07-06$100.00$100.000——
2017-07-05$100.00$100.000——
2017-07-03$100.00$100.000——
2017-06-30$100.00$100.000——
2017-06-29$100.00$100.000——
2017-06-28$100.00$100.000——
2017-06-27$100.00$100.000——
2017-06-26$100.00$100.000——
2017-06-23$100.00$100.000——
2017-06-22$100.00$100.000——
2017-06-21$100.00$100.000——
2017-06-20$100.00$100.000——
2017-06-19$100.00$100.000——
2017-06-16$100.00$100.000——
2017-06-15$100.00$100.000——
2017-06-14$100.00$100.000——
2017-06-13$100.00$100.005——
2017-06-12$100.00$100.000——
2017-06-09$100.00$100.0050——
2017-06-08$60.00$60.0035——
2017-06-07$100.00$100.000——
2017-06-06$100.00$100.00125——
2017-06-05$90.00$90.0090——
2017-06-02$105.00$105.000——
2017-06-01$105.00$105.000——
2017-05-31$105.00$105.000——
2017-05-30$105.00$105.000——
2017-05-26$105.00$105.000——
2017-05-25$105.00$105.000——
2017-05-24$105.00$105.000——
2017-05-23$105.00$105.000——
2017-05-22$105.00$105.000——
2017-05-19$105.00$105.000——
2017-05-18$105.00$105.000——
2017-05-17$105.00$105.000——
2017-05-16$105.00$105.000——
2017-05-15$105.00$105.000——
2017-05-12$105.00$105.000——
2017-05-11$105.00$105.000——
2017-05-10$105.00$105.000——
2017-05-09$105.00$105.000——
2017-05-08$105.00$105.000——
2017-05-05$105.00$105.000——
2017-05-04$105.00$105.000——
2017-05-03$105.00$105.000——
2017-05-02$105.00$105.000——
2017-05-01$105.00$105.000——
2017-04-28$105.00$105.000——
2017-04-27$105.00$105.000——
2017-04-26$105.00$105.000——
2017-04-25$105.00$105.000——
2017-04-24$105.00$105.000——
2017-04-21$105.00$105.000——
2017-04-20$105.00$105.000——
2017-04-19$105.00$105.000——
2017-04-18$105.00$105.000——
2017-04-17$105.00$105.0055——
2017-04-13$105.00$105.0015——
2017-04-12$105.00$105.000——
2017-04-11$105.00$105.000——
2017-04-10$105.00$105.000——
2017-04-07$105.00$105.00155——
2017-04-06$80.00$80.0030——
2017-04-05$85.00$85.0055——
2017-04-04$85.00$85.000——
2017-04-03$85.00$85.000——
2017-03-31$85.00$85.000——
2017-03-30$85.00$85.000——
2017-03-29$85.00$85.000——
2017-03-28$85.00$85.000——
2017-03-27$85.00$85.000——
2017-03-24$85.00$85.000——
2017-03-23$85.00$85.000——
2017-03-22$85.00$85.000——
2017-03-21$85.00$85.000——
2017-03-20$85.00$85.000——
2017-03-17$85.00$85.000——
2017-03-16$85.00$85.000——
2017-03-15$85.00$85.005——
2017-03-14$80.00$80.005——
2017-03-13$85.00$85.000——
2017-03-10$85.00$85.000——
2017-03-09$85.00$85.00215——
2017-03-08$80.00$80.0070——
2017-03-07$100.00$100.000——
2017-03-06$100.00$100.000——
2017-03-03$100.00$100.000——
2017-03-02$100.00$100.000——
2017-03-01$100.00$100.000——
2017-02-28$100.00$100.000——
2017-02-27$100.00$100.000——
2017-02-24$100.00$100.000——
2017-02-23$100.00$100.000——
2017-02-22$100.00$100.000——
2017-02-21$100.00$100.000——
2017-02-17$100.00$100.000——
2017-02-16$100.00$100.000——
2017-02-15$100.00$100.000——
2017-02-14$100.00$100.0050——
2017-02-13$90.00$90.000——
2017-02-10$90.00$90.000——
2017-02-09$90.00$90.000——
2017-02-08$90.00$90.0055——
2017-02-07$90.00$90.0085——
2017-02-06$90.00$90.0095——
2017-02-03$99.00$99.000——
2017-02-02$99.00$99.00350——
2017-02-01$100.00$100.00640——
2017-01-31$100.00$100.0050——
2017-01-30$100.00$100.005——
2017-01-27$100.00$100.000——
2017-01-26$100.00$100.0010——
2017-01-25$100.00$100.000——
2017-01-24$100.00$100.000——
2017-01-23$100.00$100.000——
2017-01-20$100.00$100.000——
2017-01-19$100.00$100.0035——
2017-01-18$95.00$95.00260——
2017-01-17$95.20$95.20295——
2017-01-13$110.00$110.000——
2017-01-12$110.00$110.000——
2017-01-11$110.00$110.0090——
2017-01-10$110.40$110.400——
2017-01-09$110.40$110.4015——
2017-01-06$120.00$120.0025——
2017-01-05$120.00$120.000——
2017-01-04$120.00$120.000——
2017-01-03$120.00$120.0085——