NYSE:DLX | Historical Stock Price | DELUXE CORP

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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$3.20$8.27$21.33$55.02$141.96$366.241980-03-172026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.24$130.83316,200——
2012-12-28$31.94$129.61282,100——
2012-12-27$32.00$129.86351,100——
2012-12-26$32.18$130.59415,200——
2012-12-24$32.19$130.63222,500——
2012-12-21$32.18$130.592,686,600——
2012-12-20$32.08$130.18753,200——
2012-12-19$31.90$129.45723,400——
2012-12-18$31.26$126.85828,600——
2012-12-17$30.07$122.03772,800——
2012-12-14$29.85$121.13561,600——
2012-12-13$29.75$120.73427,700——
2012-12-12$29.95$121.54479,100——
2012-12-11$30.47$123.65429,200——
2012-12-10$30.53$123.89453,800——
2012-12-07$30.15$122.35350,800——
2012-12-06$30.04$121.90391,800——
2012-12-05$29.35$119.10332,700——
2012-12-04$29.59$120.08314,800——
2012-12-03$29.47$119.59454,600——
2012-11-30$28.80$116.87507,000——
2012-11-29$29.04$117.85316,100——
2012-11-28$29.11$118.13313,700——
2012-11-27$29.04$117.85372,700——
2012-11-26$28.86$117.12286,800——
2012-11-23$29.47$119.59125,800——
2012-11-21$29.20$118.49267,900——
2012-11-20$29.97$121.62575,600——
2012-11-19$29.20$118.49417,000——
2012-11-16$29.26$118.74476,100——
2012-11-15$28.98$117.60272,500——
2012-11-14$29.12$117.16302,500——
2012-11-13$29.71$119.53237,600——
2012-11-12$30.03$120.82208,300——
2012-11-09$30.76$123.75166,600——
2012-11-08$30.64$123.27240,700——
2012-11-07$30.45$122.51305,200——
2012-11-06$31.34$126.09167,400——
2012-11-05$30.86$124.16234,000——
2012-11-02$30.81$123.95274,700——
2012-11-01$31.82$128.02487,000——
2012-10-31$31.51$126.77231,400——
2012-10-26$31.30$125.93442,500——
2012-10-25$31.40$126.33716,800——
2012-10-24$29.74$119.65275,800——
2012-10-23$29.19$117.44262,900——
2012-10-22$29.40$118.28259,300——
2012-10-19$29.65$119.29221,900——
2012-10-18$30.44$122.47226,900——
2012-10-17$30.75$123.71221,700——
2012-10-16$30.35$122.10203,000——
2012-10-15$29.99$120.66256,800——
2012-10-12$30.14$121.26310,200——
2012-10-11$30.17$121.38262,800——
2012-10-10$30.11$121.14292,400——
2012-10-09$30.01$120.74277,300——
2012-10-08$30.42$122.39202,000——
2012-10-05$30.60$123.11331,900——
2012-10-04$30.46$122.55372,300——
2012-10-03$30.34$122.06289,900——
2012-10-02$30.63$123.23222,400——
2012-10-01$30.86$124.16424,300——
2012-09-28$30.56$122.95804,300——
2012-09-27$30.68$123.43310,900——
2012-09-26$31.01$124.76375,100——
2012-09-25$31.32$126.01567,200——
2012-09-24$31.04$124.88189,500——
2012-09-21$30.97$124.60407,900——
2012-09-20$31.16$125.36307,000——
2012-09-19$31.27$125.81369,400——
2012-09-18$31.26$125.77453,300——
2012-09-17$31.36$126.17448,700——
2012-09-14$32.06$128.98546,300——
2012-09-13$31.58$127.05529,700——
2012-09-12$31.00$124.72656,800——
2012-09-11$30.17$121.38365,800——
2012-09-10$29.79$119.85348,000——
2012-09-07$29.71$119.53227,200——
2012-09-06$29.69$119.45284,700——
2012-09-05$29.00$116.67341,600——
2012-09-04$28.66$115.31275,700——
2012-08-31$28.37$114.14240,200——
2012-08-30$28.72$115.55256,700——
2012-08-29$28.95$116.47318,000——
2012-08-28$28.12$113.13185,500——
2012-08-27$28.26$113.70339,700——
2012-08-24$28.29$113.82223,500——
2012-08-23$27.66$111.28464,600——
2012-08-22$27.91$112.29267,200——
2012-08-21$28.71$115.51297,800——
2012-08-20$28.22$113.53156,400——
2012-08-17$28.37$114.14221,200——
2012-08-16$28.24$113.62147,100——
2012-08-15$28.24$112.61225,500——
2012-08-14$28.33$112.97366,300——
2012-08-13$28.16$112.29204,700——
2012-08-10$28.23$112.57158,500——
2012-08-09$28.30$112.85165,000——
2012-08-08$28.25$112.65311,800——
2012-08-07$28.75$114.64329,800——
2012-08-06$27.98$111.57289,800——
2012-08-03$28.19$112.41340,100——
2012-08-02$27.76$110.70277,700——
2012-08-01$27.64$110.22482,500——
2012-07-31$28.32$112.93447,000——
2012-07-30$28.16$112.29402,700——
2012-07-27$27.90$111.25390,600——
2012-07-26$27.46$109.50718,900——
2012-07-25$26.39$105.23394,800——
2012-07-24$26.21$104.51310,200——
2012-07-23$26.64$106.23350,700——
2012-07-20$26.64$106.23377,300——
2012-07-19$26.70$106.47537,000——
2012-07-18$26.99$107.63298,900——
2012-07-17$26.78$106.79212,100——
2012-07-16$26.31$104.91284,700——
2012-07-13$26.46$105.51393,500——
2012-07-12$26.04$103.84232,900——
2012-07-11$26.16$104.32234,100——
2012-07-10$26.11$104.12262,900——
2012-07-09$25.91$103.32332,800——
2012-07-06$25.96$103.52209,500——
2012-07-05$26.19$104.44249,600——
2012-07-03$26.00$103.68324,900——
2012-07-02$25.57$101.96365,400——
2012-06-29$24.94$99.45409,800——
2012-06-28$24.44$97.46324,800——
2012-06-27$24.13$96.22340,700——
2012-06-26$23.80$94.90364,800——
2012-06-25$23.95$95.50235,000——
2012-06-22$24.52$97.78740,300——
2012-06-21$24.07$95.98293,700——
2012-06-20$24.55$97.90249,800——
2012-06-19$24.03$95.82304,900——
2012-06-18$23.90$95.30450,900——
2012-06-15$23.47$93.59489,900——
2012-06-14$23.25$92.71309,600——
2012-06-13$23.40$93.31418,200——
2012-06-12$23.53$93.83337,700——
2012-06-11$22.88$91.24282,900——
2012-06-08$23.54$93.87297,300——
2012-06-07$23.44$93.47297,100——
2012-06-06$23.46$93.55239,300——
2012-06-05$22.54$89.88479,400——
2012-06-04$22.38$89.24355,000——
2012-06-01$22.10$88.13464,900——
2012-05-31$23.12$92.19394,600——
2012-05-30$22.87$91.20251,300——
2012-05-29$23.50$93.71283,200——
2012-05-25$22.88$91.24284,800——
2012-05-24$22.98$91.63279,500——
2012-05-23$23.05$91.91315,000——
2012-05-22$22.96$91.56343,800——
2012-05-21$23.27$92.79516,600——
2012-05-18$22.74$90.68593,600——
2012-05-17$22.31$88.96412,900——
2012-05-16$23.34$92.07400,100——
2012-05-15$23.44$92.47392,900——
2012-05-14$23.31$91.96523,900——
2012-05-11$23.89$94.24671,200——
2012-05-10$24.04$94.83648,300——
2012-05-09$23.71$93.53556,300——
2012-05-08$23.56$92.94624,300——
2012-05-07$22.98$90.65563,100——
2012-05-04$23.47$92.59437,700——
2012-05-03$23.70$93.49652,600——
2012-05-02$23.41$92.35357,500——
2012-05-01$24.07$94.95535,300——
2012-04-30$23.81$93.93428,500——
2012-04-27$24.19$95.43540,300——
2012-04-26$24.01$94.721,013,300——
2012-04-25$22.87$90.22961,300——
2012-04-24$22.28$87.89268,100——
2012-04-23$21.98$86.71425,200——
2012-04-20$22.50$88.76443,300——
2012-04-19$22.26$87.81439,900——
2012-04-18$22.11$87.22665,200——
2012-04-17$22.30$87.97516,200——
2012-04-16$22.21$87.62622,000——
2012-04-13$22.22$87.66405,100——
2012-04-12$22.46$88.60442,700——
2012-04-11$22.13$87.30661,400——
2012-04-10$21.51$84.85537,000——
2012-04-09$22.24$87.73412,600——
2012-04-05$22.77$89.82353,900——
2012-04-04$23.11$91.17343,000——
2012-04-03$23.57$92.98344,300——
2012-04-02$23.84$94.05635,800——
2012-03-30$23.42$92.39354,800——
2012-03-29$23.57$92.98343,000——
2012-03-28$23.76$93.73230,600——
2012-03-27$24.13$95.19177,800——
2012-03-26$24.25$95.66322,000——
2012-03-23$23.86$94.12204,300——
2012-03-22$23.62$93.18257,300——
2012-03-21$23.85$94.09375,000——
2012-03-20$23.82$93.97279,800——
2012-03-19$24.17$95.35312,800——
2012-03-16$23.99$94.64770,000——
2012-03-15$24.26$95.70395,500——
2012-03-14$24.45$96.45305,200——
2012-03-13$24.46$96.49402,300——
2012-03-12$24.02$94.76227,800——
2012-03-09$24.12$95.15325,700——
2012-03-08$23.82$93.97285,600——
2012-03-07$23.46$92.55345,600——
2012-03-06$23.26$91.76433,300——
2012-03-05$23.77$93.77424,600——
2012-03-02$23.59$93.06530,800——
2012-03-01$24.20$95.47505,800——
2012-02-29$24.67$97.32298,200——
2012-02-28$25.28$99.73268,300——
2012-02-27$25.55$100.79258,300——
2012-02-24$25.35$100.00201,000——
2012-02-23$25.16$99.25289,300——
2012-02-22$24.89$98.19245,500——
2012-02-21$25.24$99.57269,900——
2012-02-17$25.29$99.77247,500——
2012-02-16$25.45$100.40388,500——
2012-02-15$24.72$97.52429,000——
2012-02-14$25.71$100.44460,400——
2012-02-13$25.58$99.93444,600——
2012-02-10$25.27$98.72756,400——
2012-02-09$25.65$100.20402,200——
2012-02-08$25.62$100.08636,600——
2012-02-07$26.15$102.16543,800——
2012-02-06$26.21$102.39445,800——
2012-02-03$26.54$103.68548,700——
2012-02-02$25.51$99.66476,700——
2012-02-01$25.91$101.22560,400——
2012-01-31$25.57$99.89415,800——
2012-01-30$25.69$100.36567,700——
2012-01-27$25.45$99.42509,500——
2012-01-26$24.65$96.301,141,000——
2012-01-25$23.34$91.18338,900——
2012-01-24$23.42$91.49260,700——
2012-01-23$23.37$91.30226,400——
2012-01-20$23.41$91.45269,800——
2012-01-19$23.39$91.37270,900——
2012-01-18$23.39$91.37216,200——
2012-01-17$22.64$88.44273,700——
2012-01-13$23.22$90.71187,900——
2012-01-12$23.40$91.41191,100——
2012-01-11$23.55$92.00170,700——
2012-01-10$23.35$91.22253,900——
2012-01-09$23.15$90.44226,600——
2012-01-06$23.20$90.63192,600——
2012-01-05$23.24$90.79195,300——
2012-01-04$23.17$90.51222,700——
2012-01-03$23.21$90.67500,800——