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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.51$76.07100,100——
2019-12-30$19.46$75.8752,800——
2019-12-27$19.38$75.5655,000——
2019-12-26$19.53$76.14111,300——
2019-12-24$19.30$75.25116,800——
2019-12-23$19.47$75.91122,300——
2019-12-20$18.98$74.00108,900——
2019-12-19$18.90$73.6995,800——
2019-12-18$19.14$74.62106,700——
2019-12-17$18.53$72.25119,800——
2019-12-16$17.77$69.28133,300——
2019-12-13$17.46$68.07179,700——
2019-12-12$17.50$68.23160,500——
2019-12-11$17.64$68.78123,000——
2019-12-10$17.57$68.50104,500——
2019-12-09$17.38$67.7671,300——
2019-12-06$17.24$67.2298,700——
2019-12-05$17.18$66.9853,200——
2019-12-04$17.25$67.2552,200——
2019-12-03$17.12$66.7584,400——
2019-12-02$17.33$67.5752,800——
2019-11-29$17.38$67.7626,400——
2019-11-27$17.28$67.3741,500——
2019-11-26$17.13$66.7928,800——
2019-11-25$17.37$67.7281,000——
2019-11-22$17.13$66.7979,900——
2019-11-21$17.13$66.7944,800——
2019-11-20$17.28$67.3764,900——
2019-11-19$17.48$68.1546,000——
2019-11-18$17.55$68.4236,400——
2019-11-15$17.95$69.9823,300——
2019-11-14$17.91$69.8321,600——
2019-11-13$18.15$70.7636,500——
2019-11-12$18.55$72.32205,600——
2019-11-11$17.60$68.6231,200——
2019-11-08$17.80$69.4074,000——
2019-11-07$17.70$69.0153,500——
2019-11-06$17.60$68.6253,800——
2019-11-05$17.74$69.1732,800——
2019-11-04$17.84$69.5545,100——
2019-11-01$17.81$69.4449,900——
2019-10-31$17.68$68.9349,100——
2019-10-30$17.74$69.1719,500——
2019-10-29$17.78$69.3233,300——
2019-10-28$17.71$69.0522,900——
2019-10-25$17.90$69.7933,700——
2019-10-24$18.63$70.69103,900——
2019-10-23$18.24$69.2189,600——
2019-10-22$18.25$69.2544,200——
2019-10-21$17.94$68.0748,700——
2019-10-18$17.99$68.2620,600——
2019-10-17$17.85$67.7342,100——
2019-10-16$17.93$68.0318,500——
2019-10-15$17.90$67.9233,700——
2019-10-14$18.03$68.4137,800——
2019-10-11$17.92$68.0028,600——
2019-10-10$17.74$67.3143,200——
2019-10-09$17.33$65.7650,200——
2019-10-08$17.37$65.9150,900——
2019-10-07$17.51$66.4447,800——
2019-10-04$17.92$68.0024,800——
2019-10-03$18.06$68.5344,300——
2019-10-02$17.70$67.1633,700——
2019-10-01$17.90$67.9258,500——
2019-09-30$18.65$70.7746,300——
2019-09-27$18.58$70.5038,500——
2019-09-26$18.87$71.6020,400——
2019-09-25$18.86$71.5627,500——
2019-09-24$18.98$72.0246,200——
2019-09-23$18.50$70.2019,600——
2019-09-20$18.70$70.9643,500——
2019-09-19$18.80$71.3326,300——
2019-09-18$18.78$71.2615,700——
2019-09-17$19.35$73.4224,500——
2019-09-16$18.40$69.8252,900——
2019-09-13$18.38$69.7435,600——
2019-09-12$18.18$68.9837,300——
2019-09-11$18.27$69.329,300——
2019-09-10$17.95$68.1125,100——
2019-09-09$18.48$70.1220,100——
2019-09-06$18.09$68.6428,400——
2019-09-05$17.97$68.1921,600——
2019-09-04$17.93$68.0311,200——
2019-09-03$17.75$67.3520,400——
2019-08-30$17.95$68.1113,600——
2019-08-29$17.69$67.1224,900——
2019-08-28$17.82$67.6216,700——
2019-08-27$17.40$66.0238,900——
2019-08-26$17.50$66.4019,400——
2019-08-23$17.24$65.4242,700——
2019-08-22$17.94$68.0722,500——
2019-08-21$17.83$67.6526,100——
2019-08-20$17.75$67.355,300——
2019-08-19$17.46$66.2529,600——
2019-08-16$17.52$66.4837,600——
2019-08-15$17.54$66.5530,800——
2019-08-14$18.02$68.3726,000——
2019-08-13$18.25$69.2524,700——
2019-08-12$18.43$69.9330,600——
2019-08-09$18.39$69.7841,500——
2019-08-08$18.36$69.6786,800——
2019-08-07$17.15$65.0787,600——
2019-08-06$17.41$66.0638,300——
2019-08-05$17.27$65.5384,200——
2019-08-02$17.84$67.6949,100——
2019-08-01$17.95$68.1180,100——
2019-07-31$18.65$70.7740,500——
2019-07-30$18.70$70.9614,600——
2019-07-29$18.60$70.5852,800——
2019-07-26$18.79$71.3056,800——
2019-07-25$19.45$71.8576,900——
2019-07-24$19.73$72.8844,000——
2019-07-23$19.59$72.3641,500——
2019-07-22$19.41$71.7039,300——
2019-07-19$19.50$72.0343,500——
2019-07-18$19.08$70.4837,000——
2019-07-17$19.23$71.0319,200——
2019-07-16$19.40$71.6638,900——
2019-07-15$19.25$71.1140,700——
2019-07-12$19.20$70.9260,500——
2019-07-11$18.89$69.7834,900——
2019-07-10$18.75$69.2640,500——
2019-07-09$18.40$67.9765,200——
2019-07-08$17.81$65.7984,100——
2019-07-05$18.40$67.9729,700——
2019-07-03$17.77$65.6454,300——
2019-07-02$17.97$66.3847,100——
2019-07-01$18.13$66.9743,300——
2019-06-28$18.31$67.6414,800——
2019-06-27$18.41$68.0127,700——
2019-06-26$18.32$67.6720,400——
2019-06-25$18.16$67.0815,700——
2019-06-24$18.27$67.4923,100——
2019-06-21$18.31$67.6439,800——
2019-06-20$18.11$66.9029,100——
2019-06-19$18.19$67.1916,800——
2019-06-18$18.14$67.0120,800——
2019-06-17$18.22$67.3027,800——
2019-06-14$18.40$67.9734,700——
2019-06-13$18.43$68.0831,700——
2019-06-12$18.28$67.5220,600——
2019-06-11$18.45$68.1521,900——
2019-06-10$18.78$69.3722,100——
2019-06-07$18.99$70.1511,400——
2019-06-06$18.78$69.3728,200——
2019-06-05$19.24$71.0737,200——
2019-06-04$18.80$69.4569,700——
2019-06-03$18.12$66.9319,400——
2019-05-31$18.02$66.5643,900——
2019-05-30$18.22$67.3035,300——
2019-05-29$18.36$67.8246,200——
2019-05-28$18.52$68.4132,700——
2019-05-24$18.97$70.0724,100——
2019-05-23$18.63$68.8229,600——
2019-05-22$19.04$70.3349,800——
2019-05-21$18.87$69.7027,200——
2019-05-20$18.90$69.8226,400——
2019-05-17$19.00$70.1841,100——
2019-05-16$19.08$70.4842,300——
2019-05-15$19.04$70.3313,900——
2019-05-14$19.03$70.3086,700——
2019-05-13$19.05$70.3746,700——
2019-05-10$19.14$70.7043,500——
2019-05-09$18.88$69.7432,300——
2019-05-08$18.62$68.7846,700——
2019-05-07$18.80$69.4531,400——
2019-05-06$18.52$68.4128,300——
2019-05-03$18.55$68.5232,700——
2019-05-02$18.47$68.2362,200——
2019-05-01$18.30$67.6047,300——
2019-04-30$18.92$69.8941,500——
2019-04-29$18.99$70.1545,400——
2019-04-26$19.41$71.7046,800——
2019-04-25$20.00$72.1085,000——
2019-04-24$19.78$71.3065,300——
2019-04-23$20.00$72.10123,100——
2019-04-22$19.70$71.02133,200——
2019-04-18$19.16$69.0784,800——
2019-04-17$19.23$69.3252,300——
2019-04-16$19.29$69.5446,900——
2019-04-15$19.25$69.3927,300——
2019-04-12$19.40$69.94117,500——
2019-04-11$19.01$68.5359,700——
2019-04-10$18.93$68.2450,600——
2019-04-09$18.87$68.0259,300——
2019-04-08$19.10$68.8588,300——
2019-04-05$18.74$67.5644,500——
2019-04-04$18.65$67.2316,400——
2019-04-03$18.80$67.7735,700——
2019-04-02$18.75$67.5923,000——
2019-04-01$18.75$67.5950,500——
2019-03-29$18.26$65.8336,400——
2019-03-28$18.25$65.798,200——
2019-03-27$18.33$66.0826,000——
2019-03-26$18.37$66.2222,500——
2019-03-25$18.40$66.3314,200——
2019-03-22$18.40$66.3358,700——
2019-03-21$18.27$65.8631,100——
2019-03-20$18.51$66.7329,200——
2019-03-19$18.28$65.9049,600——
2019-03-18$18.34$66.1177,100——
2019-03-15$18.35$66.1524,100——
2019-03-14$18.22$65.6814,100——
2019-03-13$18.38$66.2628,400——
2019-03-12$18.28$65.9032,700——
2019-03-11$18.30$65.9729,400——
2019-03-08$18.37$66.2239,500——
2019-03-07$18.09$65.2128,800——
2019-03-06$17.77$64.0638,900——
2019-03-05$18.25$65.7935,600——
2019-03-04$18.52$66.7629,200——
2019-03-01$18.46$66.5550,900——
2019-02-28$18.22$65.6833,500——
2019-02-27$18.10$65.25117,100——
2019-02-26$19.00$68.4973,300——
2019-02-25$19.26$69.4372,500——
2019-02-22$18.96$68.3554,000——
2019-02-21$18.67$67.3052,000——
2019-02-20$18.32$66.0429,500——
2019-02-19$18.03$65.0038,800——
2019-02-15$17.82$64.2422,400——
2019-02-14$17.68$63.7320,100——
2019-02-13$17.31$62.4060,100——
2019-02-12$17.38$62.6540,200——
2019-02-11$17.60$63.4534,800——
2019-02-08$17.04$61.4322,500——
2019-02-07$16.87$60.8133,800——
2019-02-06$16.78$60.4929,700——
2019-02-05$17.20$62.0035,000——
2019-02-04$17.02$61.3629,900——
2019-02-01$17.05$61.4646,700——
2019-01-31$17.36$62.5862,400——
2019-01-30$17.14$61.7933,300——
2019-01-29$16.56$59.7031,800——
2019-01-28$16.95$61.1028,400——
2019-01-25$16.81$60.6046,600——
2019-01-24$17.49$61.1995,900——
2019-01-23$17.18$60.1055,200——
2019-01-22$16.94$59.2649,900——
2019-01-18$17.10$59.8268,300——
2019-01-17$16.84$58.9151,000——
2019-01-16$15.97$55.8724,100——
2019-01-15$15.96$55.8319,200——
2019-01-14$15.94$55.7616,400——
2019-01-11$15.91$55.6614,000——
2019-01-10$16.07$56.2220,600——
2019-01-09$16.36$57.2348,500——
2019-01-08$16.26$56.8823,300——
2019-01-07$15.96$55.8332,900——
2019-01-04$15.35$53.7026,200——
2019-01-03$15.19$53.1446,800——
2019-01-02$15.04$52.6247,900——