NASDAQ:DMRC | Historical Stock Price | Digimarc 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
1999-12-02 to 2026-09-04
Data captured

Stock Price Chart

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

$4.20$7.43$13.16$23.29$41.23$72.981999-12-022026-08-27

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$33.56$34.9788,700——
2019-12-30$33.23$34.6266,900——
2019-12-27$33.09$34.4871,600——
2019-12-26$32.67$34.0491,500——
2019-12-24$32.45$33.8176,600——
2019-12-23$32.91$34.29253,900——
2019-12-20$37.12$38.67208,000——
2019-12-19$36.82$38.36144,700——
2019-12-18$35.95$37.46175,900——
2019-12-17$34.30$35.74102,000——
2019-12-16$34.50$35.9579,600——
2019-12-13$34.19$35.6271,500——
2019-12-12$34.10$35.53124,900——
2019-12-11$34.25$35.68137,000——
2019-12-10$34.50$35.95129,000——
2019-12-09$34.66$36.1174,900——
2019-12-06$34.92$36.38112,800——
2019-12-05$34.02$35.44198,200——
2019-12-04$33.05$34.43118,700——
2019-12-03$33.37$34.77118,500——
2019-12-02$31.90$33.24127,600——
2019-11-29$32.38$33.7428,800——
2019-11-27$32.75$34.1277,200——
2019-11-26$32.86$34.24245,900——
2019-11-25$33.96$35.38144,400——
2019-11-22$31.97$33.3174,000——
2019-11-21$32.31$33.6696,800——
2019-11-20$32.01$33.35118,500——
2019-11-19$32.66$34.0392,100——
2019-11-18$33.86$35.2884,200——
2019-11-15$35.00$36.4794,700——
2019-11-14$34.83$36.29228,400——
2019-11-13$34.65$36.1099,400——
2019-11-12$36.58$38.11109,000——
2019-11-11$36.95$38.5057,500——
2019-11-08$36.98$38.53101,800——
2019-11-07$36.33$37.8585,500——
2019-11-06$34.98$36.4561,700——
2019-11-05$36.63$38.16140,000——
2019-11-04$34.25$35.68123,300——
2019-11-01$35.56$37.05102,900——
2019-10-31$35.60$37.09297,100——
2019-10-30$42.23$44.0085,000——
2019-10-29$42.09$43.8572,300——
2019-10-28$42.30$44.0767,000——
2019-10-25$41.47$43.2145,800——
2019-10-24$41.56$43.3071,300——
2019-10-23$40.05$41.7395,700——
2019-10-22$38.63$40.2543,800——
2019-10-21$39.18$40.8249,600——
2019-10-18$37.66$39.2472,700——
2019-10-17$38.72$40.3457,500——
2019-10-16$38.27$39.8757,900——
2019-10-15$37.56$39.1369,500——
2019-10-14$36.85$38.3970,700——
2019-10-11$38.49$40.1085,600——
2019-10-10$36.84$38.3890,900——
2019-10-09$38.51$40.1283,500——
2019-10-08$37.62$39.2089,500——
2019-10-07$38.79$40.41147,100——
2019-10-04$37.59$39.1688,000——
2019-10-03$37.31$38.8767,100——
2019-10-02$36.99$38.54111,200——
2019-10-01$37.29$38.8593,300——
2019-09-30$39.09$40.7375,000——
2019-09-27$39.75$41.4174,100——
2019-09-26$41.54$43.2859,900——
2019-09-25$42.15$43.9284,100——
2019-09-24$41.63$43.37191,300——
2019-09-23$43.44$45.26144,900——
2019-09-20$44.20$46.05224,900——
2019-09-19$43.65$45.48147,200——
2019-09-18$43.85$45.69162,700——
2019-09-17$43.26$45.0792,700——
2019-09-16$44.80$46.6893,000——
2019-09-13$44.57$46.4494,900——
2019-09-12$44.56$46.43160,200——
2019-09-11$41.02$42.7497,500——
2019-09-10$38.60$40.2254,300——
2019-09-09$38.53$40.14160,200——
2019-09-06$42.67$44.4671,100——
2019-09-05$42.60$44.3895,300——
2019-09-04$40.74$42.4558,300——
2019-09-03$40.10$41.78132,600——
2019-08-30$39.54$41.2062,000——
2019-08-29$39.19$40.8352,200——
2019-08-28$38.27$39.8763,400——
2019-08-27$37.89$39.4878,000——
2019-08-26$38.99$40.6267,400——
2019-08-23$38.50$40.11109,700——
2019-08-22$39.42$41.07142,000——
2019-08-21$40.46$42.15101,000——
2019-08-20$40.24$41.93107,000——
2019-08-19$40.64$42.3487,500——
2019-08-16$40.80$42.51165,900——
2019-08-15$40.29$41.98209,100——
2019-08-14$41.30$43.0397,200——
2019-08-13$43.46$45.2893,500——
2019-08-12$42.56$44.3479,200——
2019-08-09$45.18$47.0790,400——
2019-08-08$46.49$48.44107,900——
2019-08-07$44.45$46.3160,000——
2019-08-06$44.65$46.5283,500——
2019-08-05$43.58$45.41113,200——
2019-08-02$45.24$47.1377,500——
2019-08-01$45.16$47.05101,400——
2019-07-31$45.18$47.07104,500——
2019-07-30$46.47$48.42120,200——
2019-07-29$47.83$49.83122,200——
2019-07-26$48.55$50.58196,100——
2019-07-25$48.62$50.66306,000——
2019-07-24$43.98$45.82177,400——
2019-07-23$42.64$44.43125,100——
2019-07-22$42.39$44.1789,900——
2019-07-19$44.03$45.87144,100——
2019-07-18$44.17$46.0275,400——
2019-07-17$44.18$46.03136,800——
2019-07-16$45.71$47.6278,200——
2019-07-15$47.10$49.0773,100——
2019-07-12$45.57$47.4898,100——
2019-07-11$45.67$47.5881,200——
2019-07-10$47.07$49.0494,500——
2019-07-09$46.10$48.0382,900——
2019-07-08$44.95$46.8377,200——
2019-07-05$46.58$48.5383,900——
2019-07-03$45.44$47.3457,700——
2019-07-02$45.77$47.69125,300——
2019-07-01$45.61$47.52205,100——
2019-06-28$44.39$46.25200,500——
2019-06-27$43.86$45.70104,800——
2019-06-26$42.09$43.8579,800——
2019-06-25$41.90$43.66145,900——
2019-06-24$42.61$44.39151,000——
2019-06-21$42.73$44.52361,300——
2019-06-20$45.92$47.84227,500——
2019-06-19$51.43$53.58245,400——
2019-06-18$51.05$53.1986,000——
2019-06-17$51.37$53.5282,800——
2019-06-14$50.59$52.71106,200——
2019-06-13$50.60$52.7287,700——
2019-06-12$51.72$53.8947,800——
2019-06-11$50.98$53.1278,400——
2019-06-10$52.83$55.0492,100——
2019-06-07$53.78$56.03118,000——
2019-06-06$49.93$52.02140,300——
2019-06-05$53.76$56.01122,500——
2019-06-04$52.78$54.99183,000——
2019-06-03$51.21$53.35320,900——
2019-05-31$52.56$54.76303,600——
2019-05-30$52.92$55.14428,100——
2019-05-29$64.78$67.49277,600——
2019-05-28$65.56$68.31306,900——
2019-05-24$64.10$66.78176,400——
2019-05-23$63.67$66.34224,200——
2019-05-22$63.50$66.16219,900——
2019-05-21$63.70$66.37428,600——
2019-05-20$58.76$61.22139,000——
2019-05-17$58.05$60.48136,300——
2019-05-16$59.97$62.48186,400——
2019-05-15$60.05$62.57291,500——
2019-05-14$59.39$61.88224,100——
2019-05-13$55.03$57.33166,700——
2019-05-10$58.28$60.72321,700——
2019-05-09$57.76$60.18330,100——
2019-05-08$60.92$63.47412,400——
2019-05-07$54.60$56.89303,800——
2019-05-06$54.93$57.23500,900——
2019-05-03$47.96$49.97485,300——
2019-05-02$47.92$49.931,929,700——
2019-05-01$33.10$34.49385,900——
2019-04-30$29.79$31.0493,000——
2019-04-29$31.00$32.3090,500——
2019-04-26$31.60$32.9259,800——
2019-04-25$30.78$32.0786,500——
2019-04-24$29.86$31.11151,200——
2019-04-23$28.26$29.4496,500——
2019-04-22$27.97$29.14100,700——
2019-04-18$28.00$29.1797,100——
2019-04-17$28.12$29.30138,200——
2019-04-16$29.96$31.2172,500——
2019-04-15$29.90$31.1563,500——
2019-04-12$31.12$32.4278,500——
2019-04-11$31.19$32.50132,900——
2019-04-10$30.50$31.7898,200——
2019-04-09$29.96$31.2165,800——
2019-04-08$30.40$31.6753,000——
2019-04-05$31.44$32.7663,800——
2019-04-04$31.34$32.65112,100——
2019-04-03$31.44$32.76113,900——
2019-04-02$34.00$35.4296,200——
2019-04-01$32.88$34.26197,800——
2019-03-29$31.38$32.6948,100——
2019-03-28$32.37$33.7340,700——
2019-03-27$31.83$33.1652,000——
2019-03-26$33.05$34.4343,700——
2019-03-25$32.79$34.1668,400——
2019-03-22$31.95$33.2972,700——
2019-03-21$34.22$35.6568,600——
2019-03-20$33.71$35.1279,200——
2019-03-19$33.59$35.0094,800——
2019-03-18$31.82$33.15119,900——
2019-03-15$30.73$32.02233,800——
2019-03-14$30.06$31.3278,400——
2019-03-13$30.11$31.3776,400——
2019-03-12$29.86$31.1180,500——
2019-03-11$29.18$30.40119,500——
2019-03-08$29.64$30.8874,000——
2019-03-07$29.59$30.8376,800——
2019-03-06$29.64$30.8870,700——
2019-03-05$30.03$31.2952,200——
2019-03-04$30.07$31.3372,400——
2019-03-01$30.91$32.20103,000——
2019-02-28$30.17$31.4388,100——
2019-02-27$30.61$31.8978,600——
2019-02-26$30.33$31.60115,000——
2019-02-25$30.29$31.56151,200——
2019-02-22$29.17$30.39222,900——
2019-02-21$25.56$26.63113,000——
2019-02-20$24.55$25.5877,600——
2019-02-19$24.00$25.0171,100——
2019-02-15$23.28$24.2638,200——
2019-02-14$23.14$24.1146,800——
2019-02-13$23.43$24.4148,500——
2019-02-12$23.71$24.7092,900——
2019-02-11$22.81$23.7753,300——
2019-02-08$22.58$23.5369,000——
2019-02-07$22.24$23.1770,100——
2019-02-06$22.11$23.0467,500——
2019-02-05$22.02$22.94143,100——
2019-02-04$21.06$21.94176,600——
2019-02-01$20.69$21.56131,000——
2019-01-31$19.49$20.31109,000——
2019-01-30$19.25$20.0658,600——
2019-01-29$19.28$20.0962,000——
2019-01-28$19.01$19.8183,000——
2019-01-25$19.65$20.4770,100——
2019-01-24$18.76$19.5546,300——
2019-01-23$18.81$19.6076,500——
2019-01-22$18.87$19.6695,600——
2019-01-18$19.02$19.82236,300——
2019-01-17$18.72$19.5087,700——
2019-01-16$19.20$20.0079,900——
2019-01-15$18.38$19.1538,700——
2019-01-14$18.14$18.9077,100——
2019-01-11$18.76$19.5566,800——
2019-01-10$18.02$18.7760,100——
2019-01-09$17.43$18.1642,700——
2019-01-08$17.29$18.0170,000——
2019-01-07$17.93$18.6867,600——
2019-01-04$16.87$17.5848,600——
2019-01-03$15.38$16.0251,500——
2019-01-02$16.05$16.7281,300——