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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$39.48$41.1384,900——
2021-12-30$40.06$41.7499,800——
2021-12-29$40.47$42.1789,200——
2021-12-28$41.62$43.3694,600——
2021-12-27$43.00$44.8046,200——
2021-12-23$42.90$44.7079,700——
2021-12-22$42.84$44.6343,800——
2021-12-21$43.22$45.0349,800——
2021-12-20$41.54$43.2869,500——
2021-12-17$40.80$42.51252,000——
2021-12-16$40.76$42.47111,700——
2021-12-15$42.75$44.5481,700——
2021-12-14$41.81$43.56162,000——
2021-12-13$42.40$44.18163,700——
2021-12-10$45.27$47.17163,000——
2021-12-09$44.35$46.2158,800——
2021-12-08$44.60$46.4770,400——
2021-12-07$44.12$45.97112,700——
2021-12-06$41.31$43.0457,100——
2021-12-03$39.69$41.35171,200——
2021-12-02$41.40$43.13112,800——
2021-12-01$42.89$44.69115,100——
2021-11-30$42.90$44.70115,100——
2021-11-29$42.16$43.9390,900——
2021-11-26$39.68$41.3476,000——
2021-11-24$42.66$44.4561,800——
2021-11-23$44.10$45.9576,100——
2021-11-22$45.06$46.9595,400——
2021-11-19$47.28$49.2663,400——
2021-11-18$47.70$49.70101,200——
2021-11-17$49.23$51.29108,000——
2021-11-16$49.02$51.07117,600——
2021-11-15$49.26$51.32105,400——
2021-11-12$50.88$53.0195,300——
2021-11-11$51.98$54.1645,900——
2021-11-10$50.81$52.9448,100——
2021-11-09$53.49$55.7348,100——
2021-11-08$52.40$54.5946,100——
2021-11-05$52.38$54.57118,800——
2021-11-04$50.08$52.1866,800——
2021-11-03$49.40$51.4788,800——
2021-11-02$50.58$52.7092,200——
2021-11-01$51.05$53.1987,600——
2021-10-29$50.53$52.65109,400——
2021-10-28$48.90$50.9578,600——
2021-10-27$46.51$48.4683,800——
2021-10-26$48.03$50.04107,300——
2021-10-25$47.94$49.9577,700——
2021-10-22$46.85$48.81117,200——
2021-10-21$46.69$48.65123,100——
2021-10-20$45.59$47.50225,600——
2021-10-19$41.51$43.25180,700——
2021-10-18$37.50$39.0743,400——
2021-10-15$36.28$37.8081,100——
2021-10-14$37.28$38.8487,300——
2021-10-13$36.12$37.6381,800——
2021-10-12$33.90$35.3233,300——
2021-10-11$32.63$34.0040,600——
2021-10-08$33.99$35.4136,800——
2021-10-07$34.43$35.8762,700——
2021-10-06$33.32$34.7242,000——
2021-10-05$32.97$34.3558,100——
2021-10-04$31.64$32.97117,500——
2021-10-01$34.30$35.7468,600——
2021-09-30$34.44$35.8883,400——
2021-09-29$33.94$35.3674,200——
2021-09-28$35.74$37.2488,900——
2021-09-27$36.52$38.05105,400——
2021-09-24$36.32$37.84118,300——
2021-09-23$35.62$37.1163,300——
2021-09-22$34.21$35.6468,900——
2021-09-21$32.64$34.0174,600——
2021-09-20$31.52$32.84159,100——
2021-09-17$34.01$35.43269,900——
2021-09-16$34.12$35.5588,900——
2021-09-15$33.04$34.4287,900——
2021-09-14$32.01$33.35149,500——
2021-09-13$33.98$35.40121,000——
2021-09-10$35.48$36.97242,100——
2021-09-09$34.42$35.86324,400——
2021-09-08$31.25$32.56121,400——
2021-09-07$30.42$31.69119,700——
2021-09-03$30.42$31.6999,500——
2021-09-02$29.86$31.11121,700——
2021-09-01$29.66$30.90148,600——
2021-08-31$29.24$30.46187,100——
2021-08-30$28.01$29.1893,500——
2021-08-27$27.81$28.9798,400——
2021-08-26$26.48$27.5956,300——
2021-08-25$26.99$28.12110,000——
2021-08-24$26.03$27.1258,600——
2021-08-23$26.28$27.3877,500——
2021-08-20$24.74$25.7890,200——
2021-08-19$24.04$25.05108,700——
2021-08-18$24.13$25.1495,100——
2021-08-17$24.33$25.35142,000——
2021-08-16$25.55$26.6295,600——
2021-08-13$25.83$26.91111,900——
2021-08-12$26.40$27.5182,900——
2021-08-11$27.00$28.13159,500——
2021-08-10$27.25$28.39305,600——
2021-08-09$27.37$28.5287,300——
2021-08-06$27.79$28.95362,900——
2021-08-05$28.46$29.65118,500——
2021-08-04$25.52$26.5977,300——
2021-08-03$26.39$27.5076,800——
2021-08-02$28.65$29.85112,300——
2021-07-30$28.70$29.9070,000——
2021-07-29$28.51$29.7051,800——
2021-07-28$28.12$29.3041,700——
2021-07-27$27.49$28.6476,700——
2021-07-26$27.05$28.1857,200——
2021-07-23$27.31$28.4540,700——
2021-07-22$27.37$28.5239,500——
2021-07-21$28.33$29.5256,200——
2021-07-20$28.18$29.36145,100——
2021-07-19$26.49$27.60224,400——
2021-07-16$26.83$27.95310,600——
2021-07-15$27.81$28.97139,900——
2021-07-14$27.40$28.55125,300——
2021-07-13$28.56$29.76168,100——
2021-07-12$29.69$30.9356,700——
2021-07-09$30.61$31.8922,900——
2021-07-08$30.21$31.4847,100——
2021-07-07$30.40$31.6740,600——
2021-07-06$31.27$32.58102,200——
2021-07-02$32.47$33.8353,900——
2021-07-01$33.31$34.7189,000——
2021-06-30$33.50$34.9086,000——
2021-06-29$33.81$35.23113,700——
2021-06-28$32.97$34.3586,100——
2021-06-25$33.18$34.57192,000——
2021-06-24$33.79$35.21154,800——
2021-06-23$33.63$35.0463,800——
2021-06-22$31.91$33.2559,900——
2021-06-21$31.64$32.9782,300——
2021-06-18$31.21$32.52215,800——
2021-06-17$31.95$33.2959,400——
2021-06-16$31.31$32.6259,600——
2021-06-15$31.62$32.94104,800——
2021-06-14$32.84$34.2286,700——
2021-06-11$34.04$35.4767,700——
2021-06-10$34.10$35.5382,700——
2021-06-09$34.11$35.54105,700——
2021-06-08$35.50$36.99102,800——
2021-06-07$34.54$35.9976,000——
2021-06-04$33.63$35.0463,900——
2021-06-03$33.39$34.7938,600——
2021-06-02$33.98$35.4078,800——
2021-06-01$33.77$35.18113,000——
2021-05-28$34.77$36.23100,900——
2021-05-27$34.78$36.2491,700——
2021-05-26$34.33$35.7767,000——
2021-05-25$32.59$33.9669,800——
2021-05-24$33.22$34.6181,800——
2021-05-21$32.85$34.2376,900——
2021-05-20$31.97$33.31112,400——
2021-05-19$30.87$32.1691,500——
2021-05-18$31.35$32.6699,400——
2021-05-17$30.44$31.7271,900——
2021-05-14$30.40$31.67168,800——
2021-05-13$28.56$29.76222,800——
2021-05-12$30.73$32.02185,000——
2021-05-11$31.63$32.95150,300——
2021-05-10$28.70$29.90202,200——
2021-05-07$30.61$31.8984,300——
2021-05-06$30.45$31.73362,100——
2021-05-05$30.29$31.56271,400——
2021-05-04$33.17$34.56418,700——
2021-05-03$32.01$33.35282,400——
2021-04-30$33.73$35.14246,500——
2021-04-29$38.10$39.70282,200——
2021-04-28$37.31$38.87115,400——
2021-04-27$38.21$39.81205,300——
2021-04-26$39.69$41.35203,400——
2021-04-23$35.88$37.38129,800——
2021-04-22$35.63$37.12133,100——
2021-04-21$35.00$36.47127,000——
2021-04-20$34.17$35.60206,000——
2021-04-19$34.54$35.99206,400——
2021-04-16$34.64$36.0994,000——
2021-04-15$35.22$36.70109,100——
2021-04-14$34.07$35.50409,000——
2021-04-13$35.27$36.751,328,500——
2021-04-12$28.93$30.14104,600——
2021-04-09$29.44$30.6766,500——
2021-04-08$30.30$31.5760,500——
2021-04-07$29.43$30.66139,300——
2021-04-06$31.17$32.4881,200——
2021-04-05$30.87$32.1660,600——
2021-04-01$31.13$32.43148,500——
2021-03-31$29.66$30.90275,600——
2021-03-30$28.77$29.98195,800——
2021-03-29$29.01$30.23134,600——
2021-03-26$32.50$33.86160,300——
2021-03-25$33.14$34.53110,000——
2021-03-24$33.85$35.27143,000——
2021-03-23$35.84$37.34139,500——
2021-03-22$35.66$37.1598,900——
2021-03-19$35.64$37.13209,300——
2021-03-18$34.93$36.39103,100——
2021-03-17$36.17$37.69121,700——
2021-03-16$33.70$35.1188,900——
2021-03-15$34.73$36.1860,200——
2021-03-12$35.99$37.50172,900——
2021-03-11$34.58$36.03177,900——
2021-03-10$32.59$33.9697,400——
2021-03-09$32.75$34.12210,000——
2021-03-08$30.70$31.99185,200——
2021-03-05$31.97$33.31450,400——
2021-03-04$31.64$32.97499,800——
2021-03-03$35.66$37.15212,600——
2021-03-02$37.89$39.4872,700——
2021-03-01$38.85$40.48103,300——
2021-02-26$36.59$38.12229,800——
2021-02-25$34.76$36.22474,700——
2021-02-24$42.09$43.8593,200——
2021-02-23$41.71$43.46127,400——
2021-02-22$42.09$43.8575,500——
2021-02-19$41.91$43.6779,500——
2021-02-18$41.62$43.36105,300——
2021-02-17$44.03$45.8758,900——
2021-02-16$43.79$45.6248,500——
2021-02-12$44.36$46.2286,000——
2021-02-11$42.76$44.55122,600——
2021-02-10$44.77$46.65134,200——
2021-02-09$46.01$47.94150,700——
2021-02-08$45.41$47.31157,100——
2021-02-05$43.00$44.80104,400——
2021-02-04$43.54$45.3662,100——
2021-02-03$43.93$45.77125,900——
2021-02-02$43.16$44.97142,900——
2021-02-01$40.54$42.24109,400——
2021-01-29$38.86$40.49392,200——
2021-01-28$38.76$40.38121,700——
2021-01-27$39.20$40.84274,100——
2021-01-26$39.24$40.88193,300——
2021-01-25$42.41$44.19256,000——
2021-01-22$42.09$43.85245,300——
2021-01-21$40.11$41.79176,400——
2021-01-20$43.53$45.35181,900——
2021-01-19$41.92$43.68168,400——
2021-01-15$44.88$46.76212,000——
2021-01-14$45.34$47.24115,200——
2021-01-13$46.12$48.0560,200——
2021-01-12$47.67$49.67148,600——
2021-01-11$47.32$49.3096,700——
2021-01-08$47.53$49.52120,000——
2021-01-07$48.04$50.05123,600——
2021-01-06$49.18$51.24165,100——
2021-01-05$48.96$51.0196,500——
2021-01-04$47.31$49.29245,300——