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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.91$47.63289,900——
2020-12-30$11.05$48.24108,400——
2020-12-29$11.00$48.02140,500——
2020-12-28$11.06$48.28131,600——
2020-12-24$11.43$49.908,700——
2020-12-23$11.46$50.0335,500——
2020-12-22$11.29$49.2938,400——
2020-12-21$11.50$50.20112,400——
2020-12-18$11.84$51.6955,500——
2020-12-17$11.74$51.2563,400——
2020-12-16$11.71$51.1229,900——
2020-12-15$11.82$51.60146,400——
2020-12-14$11.40$49.7755,500——
2020-12-11$11.66$50.9045,300——
2020-12-10$11.85$51.7357,800——
2020-12-09$11.40$49.7746,900——
2020-12-08$11.30$49.3362,000——
2020-12-07$11.28$49.2472,600——
2020-12-04$11.87$51.82137,200——
2020-12-03$11.14$48.63105,200——
2020-12-02$11.06$48.28104,300——
2020-12-01$10.78$47.0674,400——
2020-11-30$10.99$47.9889,400——
2020-11-27$11.75$51.2971,400——
2020-11-25$11.38$49.6858,300——
2020-11-24$11.49$50.16206,900——
2020-11-23$10.59$46.23147,200——
2020-11-20$10.74$46.8860,900——
2020-11-19$10.72$46.80104,800——
2020-11-18$10.78$47.06139,500——
2020-11-17$11.07$48.32105,400——
2020-11-16$11.08$48.37298,100——
2020-11-13$10.53$45.9782,300——
2020-11-12$10.46$45.6690,900——
2020-11-11$10.64$46.45132,500——
2020-11-10$10.40$45.40133,000——
2020-11-09$10.10$44.09158,100——
2020-11-06$10.01$43.7039,300——
2020-11-05$10.11$44.1371,300——
2020-11-04$10.12$44.18129,100——
2020-11-03$9.99$43.6131,900——
2020-11-02$9.99$43.6176,700——
2020-10-30$10.06$43.9256,400——
2020-10-29$10.35$43.7677,000——
2020-10-28$10.24$43.29115,800——
2020-10-27$10.32$43.6348,700——
2020-10-26$10.41$44.0158,800——
2020-10-23$10.48$44.31107,000——
2020-10-22$10.66$45.07147,100——
2020-10-21$10.30$43.5537,300——
2020-10-20$10.42$44.0568,000——
2020-10-19$10.19$43.0820,700——
2020-10-16$10.32$43.6330,200——
2020-10-15$10.39$43.9389,800——
2020-10-14$10.13$42.8339,500——
2020-10-13$10.10$42.7086,900——
2020-10-12$10.44$44.1446,400——
2020-10-09$10.39$43.9354,200——
2020-10-08$10.46$44.2283,100——
2020-10-07$10.30$43.5553,200——
2020-10-06$10.28$43.4653,700——
2020-10-05$10.54$44.5634,700——
2020-10-02$10.32$43.6349,900——
2020-10-01$10.31$43.5947,600——
2020-09-30$10.33$43.6747,200——
2020-09-29$10.50$44.3941,200——
2020-09-28$10.42$44.0552,900——
2020-09-25$10.15$42.9193,100——
2020-09-24$10.30$43.5536,300——
2020-09-23$10.07$42.5740,700——
2020-09-22$10.26$43.3860,200——
2020-09-21$10.19$43.0859,100——
2020-09-18$10.63$44.9474,700——
2020-09-17$10.50$44.3926,000——
2020-09-16$10.51$44.4470,600——
2020-09-15$10.46$44.2247,200——
2020-09-14$10.42$44.0550,000——
2020-09-11$10.40$43.9743,300——
2020-09-10$10.45$44.1835,000——
2020-09-09$10.57$44.6939,800——
2020-09-08$10.46$44.2275,700——
2020-09-04$10.63$44.94114,800——
2020-09-03$10.64$44.98147,700——
2020-09-02$10.92$46.17150,400——
2020-09-01$11.30$47.78114,500——
2020-08-31$11.47$48.4946,500——
2020-08-28$11.59$49.0043,600——
2020-08-27$11.48$48.5450,100——
2020-08-26$11.44$48.3769,900——
2020-08-25$11.72$49.5553,300——
2020-08-24$11.60$49.0459,800——
2020-08-21$11.49$48.58101,000——
2020-08-20$11.61$49.0943,400——
2020-08-19$11.79$49.8543,800——
2020-08-18$12.01$50.7853,900——
2020-08-17$12.21$51.6259,000——
2020-08-14$11.97$50.6164,100——
2020-08-13$11.85$50.1056,800——
2020-08-12$11.82$49.9758,500——
2020-08-11$11.88$50.2392,600——
2020-08-10$11.72$49.5560,200——
2020-08-07$11.40$48.2049,200——
2020-08-06$11.38$48.1143,400——
2020-08-05$11.26$47.61140,400——
2020-08-04$11.18$47.2788,400——
2020-08-03$10.98$46.4273,800——
2020-07-31$10.90$46.0873,900——
2020-07-30$11.32$46.9089,300——
2020-07-29$11.30$46.8294,500——
2020-07-28$11.09$45.9546,300——
2020-07-27$11.33$46.9563,600——
2020-07-24$11.26$46.6624,400——
2020-07-23$11.15$46.20129,200——
2020-07-22$11.30$46.8230,300——
2020-07-21$11.35$47.0394,000——
2020-07-20$11.08$45.9164,300——
2020-07-17$11.36$47.0740,100——
2020-07-16$11.43$47.3666,400——
2020-07-15$11.69$48.4464,500——
2020-07-14$11.40$47.2427,400——
2020-07-13$11.33$46.9589,600——
2020-07-10$11.30$46.8238,000——
2020-07-09$11.34$46.9948,200——
2020-07-08$11.54$47.8249,400——
2020-07-07$11.52$47.7355,400——
2020-07-06$11.90$49.3122,800——
2020-07-02$11.96$49.5624,700——
2020-07-01$12.12$50.2245,500——
2020-06-30$12.78$52.95120,200——
2020-06-29$11.63$48.1957,700——
2020-06-26$11.56$47.9085,700——
2020-06-25$11.36$47.0748,400——
2020-06-24$11.37$47.11108,900——
2020-06-23$11.70$48.48127,600——
2020-06-22$11.41$47.2879,700——
2020-06-19$11.45$47.44467,500——
2020-06-18$11.17$46.2862,500——
2020-06-17$11.08$45.91102,600——
2020-06-16$11.61$48.1180,000——
2020-06-15$11.60$48.0692,700——
2020-06-12$11.70$48.4874,400——
2020-06-11$11.53$47.7779,100——
2020-06-10$13.00$53.8793,400——
2020-06-09$13.50$55.94192,200——
2020-06-08$13.64$56.5278,700——
2020-06-05$13.04$54.03105,400——
2020-06-04$12.06$49.9736,000——
2020-06-03$12.02$49.8067,700——
2020-06-02$11.83$49.0271,200——
2020-06-01$11.60$48.0643,400——
2020-05-29$11.67$48.3535,500——
2020-05-28$11.88$49.2237,500——
2020-05-27$12.22$50.6378,800——
2020-05-26$11.97$49.6071,800——
2020-05-22$11.59$48.0241,400——
2020-05-21$11.72$48.5644,000——
2020-05-20$11.92$49.3938,300——
2020-05-19$11.80$48.89117,900——
2020-05-18$11.38$47.15120,000——
2020-05-15$10.63$44.05117,900——
2020-05-14$10.27$42.55103,500——
2020-05-13$10.65$44.13156,600——
2020-05-12$11.27$46.70231,500——
2020-05-11$11.18$46.3250,300——
2020-05-08$11.26$46.6647,400——
2020-05-07$11.14$46.1640,200——
2020-05-06$10.98$45.5042,500——
2020-05-05$11.43$47.36116,000——
2020-05-04$11.45$47.44110,100——
2020-05-01$11.07$45.87137,500——
2020-04-30$12.40$49.40220,600——
2020-04-29$12.15$48.40134,800——
2020-04-28$11.90$47.4162,200——
2020-04-27$11.45$45.61112,400——
2020-04-24$11.71$46.6596,800——
2020-04-23$11.48$45.73182,300——
2020-04-22$10.96$43.6658,100——
2020-04-21$10.45$41.6342,700——
2020-04-20$10.33$41.15213,500——
2020-04-17$10.44$41.59101,600——
2020-04-16$10.30$41.0362,500——
2020-04-15$10.56$42.0791,300——
2020-04-14$11.36$45.26107,000——
2020-04-13$10.80$43.02155,400——
2020-04-09$11.04$43.98101,100——
2020-04-08$11.04$43.9861,500——
2020-04-07$10.49$41.7971,600——
2020-04-06$9.84$39.2086,300——
2020-04-03$9.38$37.3744,200——
2020-04-02$9.35$37.2591,500——
2020-04-01$8.93$35.5868,300——
2020-03-31$9.31$37.09108,000——
2020-03-30$9.01$35.89216,000——
2020-03-27$9.09$36.2187,500——
2020-03-26$9.43$37.57202,000——
2020-03-25$9.82$39.12123,900——
2020-03-24$9.56$38.08123,600——
2020-03-23$9.12$36.33146,300——
2020-03-20$9.56$38.08180,700——
2020-03-19$10.39$41.39128,800——
2020-03-18$10.00$39.84186,700——
2020-03-17$10.92$43.50102,900——
2020-03-16$11.08$44.14141,000——
2020-03-13$11.41$45.45123,000——
2020-03-12$10.67$42.51172,800——
2020-03-11$11.69$46.57366,800——
2020-03-10$12.24$48.76212,800——
2020-03-09$12.38$49.32336,500——
2020-03-06$13.76$54.82257,700——
2020-03-05$13.99$55.73211,300——
2020-03-04$14.59$58.12135,500——
2020-03-03$14.76$58.80123,400——
2020-03-02$14.98$59.6886,800——
2020-02-28$15.26$60.79121,700——
2020-02-27$15.32$61.03251,400——
2020-02-26$15.05$59.9663,200——
2020-02-25$15.26$60.79125,800——
2020-02-24$15.51$61.79115,600——
2020-02-21$16.23$64.6644,900——
2020-02-20$15.98$63.6650,600——
2020-02-19$16.11$64.1853,500——
2020-02-18$16.02$63.8267,600——
2020-02-14$15.92$63.4275,000——
2020-02-13$15.81$62.98255,800——
2020-02-12$16.11$64.1840,900——
2020-02-11$15.83$63.0693,800——
2020-02-10$15.90$63.34140,800——
2020-02-07$16.46$65.5768,100——
2020-02-06$16.88$67.2544,800——
2020-02-05$16.71$66.5785,900——
2020-02-04$16.38$65.2548,800——
2020-02-03$16.10$64.14125,300——
2020-01-31$16.29$64.9072,100——
2020-01-30$16.93$66.01123,800——
2020-01-29$16.94$66.05153,100——
2020-01-28$17.27$67.3369,300——
2020-01-27$17.17$66.94165,200——
2020-01-24$17.33$67.57205,700——
2020-01-23$17.46$68.07496,000——
2020-01-22$20.25$78.9548,000——
2020-01-21$20.59$80.2893,900——
2020-01-17$20.60$80.3235,300——
2020-01-16$20.85$81.2979,200——
2020-01-15$21.12$82.34167,600——
2020-01-14$20.73$80.82117,800——
2020-01-13$19.76$77.0432,400——
2020-01-10$19.81$77.2425,600——
2020-01-09$19.85$77.3961,300——
2020-01-08$19.85$77.3969,600——
2020-01-07$19.86$77.4351,200——
2020-01-06$19.90$77.59103,800——
2020-01-03$19.65$76.61113,200——
2020-01-02$19.65$76.6163,700——