NASDAQ:DMLP | Historical Stock Price | DORCHESTER MINERALS, L.P.

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
2003-02-03 to 2026-09-09
Data captured

Stock Price Chart

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

$8.48$16.66$32.71$64.24$126.14$247.712003-02-032026-08-27

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$20.33$46.1899,600——
2012-12-28$20.09$45.6450,000——
2012-12-27$20.29$46.0950,500——
2012-12-26$20.00$45.4361,900——
2012-12-24$20.30$46.1124,900——
2012-12-21$20.35$46.2356,200——
2012-12-20$20.48$46.52109,800——
2012-12-19$20.20$45.89204,000——
2012-12-18$20.36$46.2573,500——
2012-12-17$20.31$46.1475,500——
2012-12-14$20.25$46.0058,300——
2012-12-13$20.11$45.68156,400——
2012-12-12$20.30$46.11123,300——
2012-12-11$20.25$46.0087,900——
2012-12-10$20.34$46.2177,900——
2012-12-07$20.43$46.41103,200——
2012-12-06$20.73$47.09103,100——
2012-12-05$21.12$47.9859,800——
2012-12-04$21.20$48.1618,300——
2012-12-03$21.05$47.8249,600——
2012-11-30$21.00$47.7046,200——
2012-11-29$21.00$47.7044,700——
2012-11-28$21.17$48.0959,500——
2012-11-27$21.22$48.2022,000——
2012-11-26$21.20$48.1648,600——
2012-11-23$21.46$48.7513,600——
2012-11-21$21.45$48.7340,900——
2012-11-20$21.47$48.7740,500——
2012-11-19$21.52$48.8946,000——
2012-11-16$21.67$49.2353,300——
2012-11-15$21.34$48.4853,100——
2012-11-14$21.51$48.8633,400——
2012-11-13$21.65$49.1842,300——
2012-11-12$21.34$48.4823,800——
2012-11-09$21.47$48.7762,700——
2012-11-08$21.70$49.2926,500——
2012-11-07$21.99$49.9524,100——
2012-11-06$22.22$50.4812,300——
2012-11-05$22.11$50.2318,600——
2012-11-02$22.11$50.2365,400——
2012-11-01$22.28$50.6140,500——
2012-10-31$22.06$50.1153,900——
2012-10-26$22.53$51.1831,900——
2012-10-25$22.44$50.9822,200——
2012-10-24$22.33$50.7329,500——
2012-10-23$22.72$51.6142,100——
2012-10-22$22.36$50.7973,100——
2012-10-19$22.90$52.0248,000——
2012-10-18$23.21$52.7331,900——
2012-10-17$23.20$51.9235,500——
2012-10-16$23.02$51.5221,200——
2012-10-15$22.95$51.3638,600——
2012-10-12$23.07$51.6349,300——
2012-10-11$23.11$51.7239,600——
2012-10-10$22.99$51.4526,700——
2012-10-09$23.18$51.8868,800——
2012-10-08$22.47$50.2925,600——
2012-10-05$22.36$50.0433,300——
2012-10-04$22.65$50.6949,900——
2012-10-03$22.25$49.8051,400——
2012-10-02$22.16$49.6017,500——
2012-10-01$22.01$49.2632,600——
2012-09-28$22.05$49.3536,800——
2012-09-27$22.04$49.3322,500——
2012-09-26$22.04$49.3348,600——
2012-09-25$22.19$49.6633,800——
2012-09-24$22.15$49.5727,800——
2012-09-21$22.20$49.6928,100——
2012-09-20$22.19$49.6623,300——
2012-09-19$22.24$49.7713,600——
2012-09-18$22.23$49.7538,500——
2012-09-17$22.13$49.5348,500——
2012-09-14$22.19$49.6686,600——
2012-09-13$21.90$49.0177,500——
2012-09-12$21.95$49.1356,700——
2012-09-11$21.95$49.1349,600——
2012-09-10$22.06$49.3737,000——
2012-09-07$22.07$49.3946,400——
2012-09-06$22.01$49.2685,300——
2012-09-05$21.92$49.0651,400——
2012-09-04$22.11$49.4834,700——
2012-08-31$21.94$49.1032,000——
2012-08-30$22.00$49.2426,900——
2012-08-29$22.18$49.6456,400——
2012-08-28$22.10$49.4620,300——
2012-08-27$22.08$49.4237,800——
2012-08-24$22.04$49.3323,600——
2012-08-23$21.91$49.0433,500——
2012-08-22$21.92$49.0640,900——
2012-08-21$21.76$48.7046,500——
2012-08-20$21.90$49.0139,700——
2012-08-17$22.05$49.3531,400——
2012-08-16$22.13$49.5322,900——
2012-08-15$22.26$49.8226,700——
2012-08-14$22.26$49.8227,700——
2012-08-13$22.43$50.209,300——
2012-08-10$22.56$50.499,300——
2012-08-09$22.43$50.2020,500——
2012-08-08$22.16$49.6021,000——
2012-08-07$22.35$50.0228,800——
2012-08-06$22.10$49.4644,800——
2012-08-03$21.79$48.7759,400——
2012-08-02$22.05$49.3533,300——
2012-08-01$22.03$49.309,200——
2012-07-31$22.10$49.4636,800——
2012-07-30$22.55$50.4725,400——
2012-07-27$22.38$50.0946,000——
2012-07-26$22.48$50.3119,400——
2012-07-25$22.53$50.4228,100——
2012-07-24$22.62$50.6351,200——
2012-07-23$22.61$50.6027,300——
2012-07-20$22.66$50.7118,400——
2012-07-19$22.66$50.7158,200——
2012-07-18$22.70$49.7863,800——
2012-07-17$22.48$49.3034,800——
2012-07-16$22.31$48.9336,100——
2012-07-13$22.16$48.6038,700——
2012-07-12$22.03$48.3144,000——
2012-07-11$21.87$47.9628,800——
2012-07-10$21.66$47.5023,300——
2012-07-09$21.82$47.8530,600——
2012-07-06$21.79$47.7918,000——
2012-07-05$21.94$48.1264,300——
2012-07-03$22.00$48.2580,300——
2012-07-02$21.78$47.7733,900——
2012-06-29$21.95$48.1460,500——
2012-06-28$21.80$47.8127,000——
2012-06-27$21.68$47.5560,300——
2012-06-26$21.59$47.3548,300——
2012-06-25$21.62$47.4230,500——
2012-06-22$21.88$47.9938,200——
2012-06-21$21.58$47.3333,500——
2012-06-20$21.84$47.9059,300——
2012-06-19$21.65$47.4899,500——
2012-06-18$20.72$45.4472,500——
2012-06-15$20.07$44.0270,900——
2012-06-14$20.01$43.88103,400——
2012-06-13$20.17$44.2461,600——
2012-06-12$20.37$44.6787,300——
2012-06-11$20.33$44.59193,900——
2012-06-08$20.95$45.9563,900——
2012-06-07$21.28$46.6755,300——
2012-06-06$21.94$48.1258,200——
2012-06-05$21.68$47.5546,600——
2012-06-04$21.12$46.3251,000——
2012-06-01$21.12$46.3298,300——
2012-05-31$21.51$47.1777,100——
2012-05-30$22.16$48.6068,600——
2012-05-29$22.35$49.0250,900——
2012-05-25$22.07$48.4037,000——
2012-05-24$22.15$48.5847,400——
2012-05-23$22.35$49.0259,000——
2012-05-22$22.81$50.0232,000——
2012-05-21$22.97$50.3827,800——
2012-05-18$22.80$50.0024,500——
2012-05-17$22.79$49.9835,100——
2012-05-16$23.06$50.5761,400——
2012-05-15$22.78$49.9679,000——
2012-05-14$23.24$50.9744,900——
2012-05-11$23.79$52.1718,700——
2012-05-10$23.90$52.4214,000——
2012-05-09$23.36$51.2328,000——
2012-05-08$23.40$51.3231,400——
2012-05-07$23.39$51.3045,000——
2012-05-04$23.91$52.4427,500——
2012-05-03$23.60$51.7645,000——
2012-05-02$23.81$52.2229,700——
2012-05-01$23.68$51.9328,000——
2012-04-30$23.61$51.7832,000——
2012-04-27$23.35$51.2155,600——
2012-04-26$23.49$51.5245,700——
2012-04-25$23.44$51.4147,200——
2012-04-24$23.39$51.3045,800——
2012-04-23$23.55$51.65119,400——
2012-04-20$23.68$51.9361,000——
2012-04-19$23.70$51.98118,000——
2012-04-18$24.78$53.16241,700——
2012-04-17$25.73$55.1949,800——
2012-04-16$25.56$54.8329,400——
2012-04-13$25.21$54.0836,900——
2012-04-12$25.49$54.6889,400——
2012-04-11$24.92$53.4651,100——
2012-04-10$24.86$53.3361,700——
2012-04-09$25.02$53.6737,100——
2012-04-05$25.71$55.1530,100——
2012-04-04$26.13$56.0563,600——
2012-04-03$25.31$54.2939,700——
2012-04-02$26.06$55.9045,200——
2012-03-30$26.25$56.31104,000——
2012-03-29$24.93$53.4823,400——
2012-03-28$24.84$53.2944,500——
2012-03-27$24.81$53.2244,800——
2012-03-26$25.07$53.7854,800——
2012-03-23$25.65$55.0233,200——
2012-03-22$25.46$54.6263,000——
2012-03-21$25.30$54.2741,100——
2012-03-20$25.05$53.7487,500——
2012-03-19$24.61$52.7952,200——
2012-03-16$24.16$51.8327,500——
2012-03-15$24.07$51.6359,300——
2012-03-14$24.23$51.9891,800——
2012-03-13$24.21$51.9381,100——
2012-03-12$24.27$52.06110,100——
2012-03-09$24.47$52.4970,800——
2012-03-08$24.76$53.1156,400——
2012-03-07$24.58$52.7362,900——
2012-03-06$24.71$53.0179,200——
2012-03-05$25.82$55.3958,400——
2012-03-02$26.04$55.86191,800——
2012-03-01$26.08$55.95152,300——
2012-02-29$24.61$52.79240,000——
2012-02-28$24.40$52.34119,300——
2012-02-27$23.64$50.71125,700——
2012-02-24$23.35$50.0948,900——
2012-02-23$23.22$49.81104,500——
2012-02-22$23.36$50.1185,400——
2012-02-21$23.17$49.7066,800——
2012-02-17$23.20$49.77133,700——
2012-02-16$23.03$49.40134,800——
2012-02-15$22.79$48.8941,600——
2012-02-14$22.51$48.2992,100——
2012-02-13$22.61$48.5080,100——
2012-02-10$22.80$48.9159,700——
2012-02-09$22.83$48.97115,000——
2012-02-08$22.81$48.93124,600——
2012-02-07$22.96$49.25134,200——
2012-02-06$22.49$48.2477,700——
2012-02-03$22.13$47.4787,000——
2012-02-02$21.93$47.04232,900——
2012-02-01$22.02$47.2449,200——
2012-01-31$22.06$47.3250,100——
2012-01-30$22.11$47.4375,800——
2012-01-27$22.34$47.92114,100——
2012-01-26$22.31$47.8687,000——
2012-01-25$22.58$48.4476,200——
2012-01-24$22.67$48.6344,000——
2012-01-23$22.76$48.8276,500——
2012-01-20$22.14$47.4953,600——
2012-01-19$22.08$47.3680,400——
2012-01-18$22.65$47.6280,900——
2012-01-17$22.54$47.3968,800——
2012-01-13$22.41$47.1256,800——
2012-01-12$22.50$47.3186,700——
2012-01-11$23.00$48.3652,400——
2012-01-10$23.06$48.4941,300——
2012-01-09$23.00$48.3631,500——
2012-01-06$23.09$48.55500,400——
2012-01-05$23.06$48.4965,700——
2012-01-04$23.23$48.8432,900——
2012-01-03$22.90$48.1583,500——