NASDAQ:DRH | Historical Stock Price | DiamondRock Hospitality Co

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
2005-05-26 to 2026-09-04
Data captured

Stock Price Chart

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

$2.94$4.65$7.36$11.64$18.43$29.172005-05-262026-08-27

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$11.08$20.361,578,900——
2019-12-30$11.18$20.311,322,800——
2019-12-27$11.18$20.311,785,700——
2019-12-26$11.14$20.241,426,300——
2019-12-24$11.17$20.291,432,800——
2019-12-23$11.14$20.241,824,800——
2019-12-20$11.28$20.498,093,900——
2019-12-19$11.35$20.624,041,400——
2019-12-18$11.22$20.383,356,900——
2019-12-17$10.93$19.864,297,600——
2019-12-16$10.85$19.712,503,000——
2019-12-13$10.74$19.512,103,900——
2019-12-12$10.65$19.353,530,900——
2019-12-11$10.48$19.042,389,500——
2019-12-10$10.48$19.041,331,900——
2019-12-09$10.52$19.111,350,000——
2019-12-06$10.48$19.041,877,700——
2019-12-05$10.31$18.732,167,500——
2019-12-04$10.27$18.662,744,300——
2019-12-03$10.20$18.53939,400——
2019-12-02$10.22$18.571,380,900——
2019-11-29$10.30$18.71675,100——
2019-11-27$10.44$18.971,956,300——
2019-11-26$10.29$18.692,204,300——
2019-11-25$10.22$18.572,739,300——
2019-11-22$9.92$18.023,954,600——
2019-11-21$9.86$17.911,875,400——
2019-11-20$9.94$18.062,009,200——
2019-11-19$10.10$18.351,854,200——
2019-11-18$10.15$18.442,467,300——
2019-11-15$10.21$18.552,063,500——
2019-11-14$10.20$18.532,188,700——
2019-11-13$10.07$18.292,090,100——
2019-11-12$10.16$18.462,024,300——
2019-11-11$10.33$18.772,214,800——
2019-11-08$10.30$18.711,915,200——
2019-11-07$10.25$18.621,800,800——
2019-11-06$10.42$18.932,643,300——
2019-11-05$10.43$18.953,059,100——
2019-11-04$10.36$18.822,271,300——
2019-11-01$10.21$18.552,925,400——
2019-10-31$9.98$18.132,145,500——
2019-10-30$10.00$18.171,099,700——
2019-10-29$9.98$18.131,790,200——
2019-10-28$10.05$18.261,582,000——
2019-10-25$9.95$18.081,459,000——
2019-10-24$10.13$18.401,764,700——
2019-10-23$10.16$18.461,330,100——
2019-10-22$10.10$18.351,578,000——
2019-10-21$10.12$18.391,237,900——
2019-10-18$9.89$17.971,388,800——
2019-10-17$9.79$17.793,423,400——
2019-10-16$9.93$18.041,115,000——
2019-10-15$9.92$18.02981,300——
2019-10-14$9.84$17.881,224,600——
2019-10-11$9.95$18.081,261,200——
2019-10-10$9.81$17.821,501,100——
2019-10-09$9.79$17.791,266,100——
2019-10-08$9.80$17.801,656,600——
2019-10-07$9.97$18.113,084,200——
2019-10-04$9.88$17.951,386,000——
2019-10-03$9.96$18.091,465,500——
2019-10-02$9.98$18.131,572,000——
2019-10-01$10.11$18.372,333,800——
2019-09-30$10.25$18.622,733,200——
2019-09-27$10.28$18.686,107,100——
2019-09-26$10.28$18.456,003,500——
2019-09-25$10.44$18.747,889,900——
2019-09-24$10.32$18.5211,458,200——
2019-09-23$10.26$18.416,590,700——
2019-09-20$10.11$18.143,623,900——
2019-09-19$10.08$18.092,888,400——
2019-09-18$10.12$18.163,649,300——
2019-09-17$10.11$18.143,238,500——
2019-09-16$10.13$18.183,783,900——
2019-09-13$10.00$17.955,292,600——
2019-09-12$9.88$17.732,609,300——
2019-09-11$10.08$18.093,349,600——
2019-09-10$10.11$18.142,101,100——
2019-09-09$10.05$18.042,273,500——
2019-09-06$9.79$17.571,635,500——
2019-09-05$9.84$17.661,570,400——
2019-09-04$9.58$17.191,121,700——
2019-09-03$9.38$16.83988,700——
2019-08-30$9.47$17.00975,300——
2019-08-29$9.42$16.91792,900——
2019-08-28$9.36$16.80720,600——
2019-08-27$9.24$16.581,194,800——
2019-08-26$9.28$16.651,387,200——
2019-08-23$9.27$16.641,608,900——
2019-08-22$9.44$16.941,956,900——
2019-08-21$9.45$16.962,072,100——
2019-08-20$9.44$16.941,944,200——
2019-08-19$9.51$17.071,346,900——
2019-08-16$9.40$16.871,343,400——
2019-08-15$9.19$16.491,750,700——
2019-08-14$9.21$16.532,593,400——
2019-08-13$9.49$17.031,590,900——
2019-08-12$9.44$16.941,395,200——
2019-08-09$9.54$17.121,822,100——
2019-08-08$9.54$17.122,294,100——
2019-08-07$9.39$16.851,697,300——
2019-08-06$9.40$16.871,724,200——
2019-08-05$9.43$16.922,620,300——
2019-08-02$9.82$17.62963,700——
2019-08-01$9.77$17.531,406,600——
2019-07-31$10.07$18.071,958,800——
2019-07-30$10.18$18.271,300,300——
2019-07-29$10.10$18.131,926,700——
2019-07-26$10.02$17.981,436,500——
2019-07-25$9.96$17.87852,400——
2019-07-24$10.00$17.951,201,700——
2019-07-23$9.93$17.821,180,700——
2019-07-22$9.74$17.481,515,900——
2019-07-19$9.90$17.772,195,000——
2019-07-18$9.95$17.862,805,700——
2019-07-17$10.03$18.001,447,400——
2019-07-16$10.14$18.201,454,100——
2019-07-15$10.06$18.051,305,900——
2019-07-12$10.17$18.25910,500——
2019-07-11$10.08$18.091,264,600——
2019-07-10$10.32$18.521,084,000——
2019-07-09$10.26$18.41911,000——
2019-07-08$10.33$18.54805,500——
2019-07-05$10.37$18.611,079,000——
2019-07-03$10.37$18.61491,600——
2019-07-02$10.30$18.481,626,800——
2019-07-01$10.25$18.401,426,300——
2019-06-28$10.34$18.563,065,400——
2019-06-27$10.36$18.592,773,600——
2019-06-26$9.98$17.692,023,100——
2019-06-25$10.00$17.722,650,100——
2019-06-24$10.04$17.791,914,100——
2019-06-21$10.21$18.092,805,800——
2019-06-20$10.41$18.451,604,600——
2019-06-19$10.40$18.432,972,500——
2019-06-18$10.36$18.361,650,400——
2019-06-17$10.14$17.972,250,300——
2019-06-14$9.98$17.691,396,300——
2019-06-13$10.21$18.09905,900——
2019-06-12$10.15$17.992,061,500——
2019-06-11$10.10$17.901,315,900——
2019-06-10$10.11$17.921,320,000——
2019-06-07$9.96$17.651,963,900——
2019-06-06$9.85$17.462,847,600——
2019-06-05$10.02$17.761,915,400——
2019-06-04$10.03$17.772,104,900——
2019-06-03$10.06$17.833,083,100——
2019-05-31$9.91$17.564,912,900——
2019-05-30$10.13$17.953,363,900——
2019-05-29$10.23$18.132,204,200——
2019-05-28$10.40$18.432,231,800——
2019-05-24$10.57$18.73960,300——
2019-05-23$10.50$18.611,972,000——
2019-05-22$10.67$18.911,286,200——
2019-05-21$10.75$19.051,300,100——
2019-05-20$10.59$18.771,961,800——
2019-05-17$10.68$18.931,311,600——
2019-05-16$10.88$19.281,386,200——
2019-05-15$10.85$19.231,590,500——
2019-05-14$10.78$19.102,113,600——
2019-05-13$10.59$18.772,155,000——
2019-05-10$10.78$19.102,492,000——
2019-05-09$10.68$18.933,459,900——
2019-05-08$10.45$18.522,209,600——
2019-05-07$10.61$18.802,404,100——
2019-05-06$10.84$19.213,694,500——
2019-05-03$11.00$19.491,225,800——
2019-05-02$10.86$19.252,075,000——
2019-05-01$10.93$19.374,147,300——
2019-04-30$10.86$19.252,610,000——
2019-04-29$10.77$19.091,051,600——
2019-04-26$10.83$19.191,472,900——
2019-04-25$10.73$19.021,117,800——
2019-04-24$10.82$19.172,389,000——
2019-04-23$10.85$19.231,805,800——
2019-04-22$10.65$18.872,413,800——
2019-04-18$10.78$19.101,286,700——
2019-04-17$10.73$19.022,041,500——
2019-04-16$10.81$19.161,574,700——
2019-04-15$10.84$19.211,041,200——
2019-04-12$10.94$19.39733,500——
2019-04-11$10.90$19.32984,300——
2019-04-10$10.99$19.481,774,200——
2019-04-09$10.79$19.121,964,200——
2019-04-08$11.00$19.491,427,700——
2019-04-05$11.05$19.581,584,700——
2019-04-04$10.93$19.371,359,100——
2019-04-03$10.94$19.393,031,500——
2019-04-02$10.94$19.392,704,500——
2019-04-01$10.94$19.391,825,500——
2019-03-29$10.83$19.193,141,000——
2019-03-28$11.00$19.492,352,200——
2019-03-27$11.04$19.342,176,600——
2019-03-26$10.96$19.201,509,600——
2019-03-25$10.86$19.031,922,200——
2019-03-22$10.79$18.912,512,900——
2019-03-21$10.91$19.121,822,100——
2019-03-20$10.75$18.841,931,700——
2019-03-19$10.66$18.681,880,100——
2019-03-18$10.74$18.821,831,300——
2019-03-15$10.67$18.704,500,700——
2019-03-14$10.67$18.701,859,400——
2019-03-13$10.74$18.822,465,500——
2019-03-12$10.66$18.682,461,000——
2019-03-11$10.74$18.821,931,400——
2019-03-08$10.62$18.612,936,500——
2019-03-07$10.70$18.753,790,400——
2019-03-06$10.89$19.085,092,200——
2019-03-05$10.82$18.964,797,400——
2019-03-04$10.74$18.822,170,000——
2019-03-01$10.65$18.662,716,200——
2019-02-28$10.69$18.734,042,600——
2019-02-27$10.66$18.682,709,800——
2019-02-26$10.70$18.755,104,000——
2019-02-25$10.76$18.852,816,600——
2019-02-22$11.02$19.312,067,400——
2019-02-21$10.88$19.062,385,500——
2019-02-20$10.88$19.065,413,400——
2019-02-19$10.73$18.802,604,700——
2019-02-15$10.79$18.912,732,500——
2019-02-14$10.57$18.522,236,700——
2019-02-13$10.62$18.614,039,200——
2019-02-12$10.49$18.383,012,100——
2019-02-11$10.41$18.242,987,800——
2019-02-08$10.35$18.131,729,600——
2019-02-07$10.45$18.312,437,300——
2019-02-06$10.37$18.172,251,000——
2019-02-05$10.35$18.133,056,500——
2019-02-04$10.24$17.942,498,500——
2019-02-01$10.09$17.682,090,300——
2019-01-31$10.16$17.804,078,700——
2019-01-30$10.09$17.684,085,400——
2019-01-29$9.99$17.502,493,500——
2019-01-28$9.97$17.473,202,300——
2019-01-25$9.88$17.314,303,200——
2019-01-24$9.74$17.073,153,700——
2019-01-23$9.74$17.073,072,000——
2019-01-22$9.87$17.293,863,700——
2019-01-18$10.06$17.633,186,100——
2019-01-17$10.02$17.565,652,400——
2019-01-16$9.96$17.452,505,700——
2019-01-15$9.71$17.011,659,300——
2019-01-14$9.67$16.943,122,700——
2019-01-11$9.71$17.011,788,300——
2019-01-10$9.66$16.934,085,100——
2019-01-09$9.60$16.821,715,500——
2019-01-08$9.44$16.542,221,300——
2019-01-07$9.22$16.151,846,000——
2019-01-04$9.05$15.861,917,600——
2019-01-03$8.80$15.421,937,500——
2019-01-02$8.97$15.502,147,400——