NYSE:DSS | Historical Stock Price | DSS, INC.

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
1994-04-08 to 2026-09-04
Data captured

Stock Price Chart

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

$0.44$5.58$70.24$884.80$11,145.27$140,389.971994-04-082026-08-27

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$115.88$115.886,263——
2020-12-30$118.29$118.294,922——
2020-12-29$116.25$116.259,758——
2020-12-28$116.25$116.256,473——
2020-12-24$118.29$118.295,617——
2020-12-23$121.26$121.2616,747——
2020-12-22$119.41$119.4117,006——
2020-12-21$114.02$114.0230,468——
2020-12-18$126.28$126.2851,368——
2020-12-17$111.23$111.2325,660——
2020-12-16$101.58$101.5813,010——
2020-12-15$99.72$99.728,320——
2020-12-14$97.12$97.128,137——
2020-12-11$95.64$95.642,978——
2020-12-10$96.38$96.385,089——
2020-12-09$99.16$99.164,879——
2020-12-08$97.49$97.496,607——
2020-12-07$99.91$99.919,246——
2020-12-04$98.61$98.6110,436——
2020-12-03$97.49$97.496,844——
2020-12-02$100.65$100.656,117——
2020-12-01$97.49$97.495,547——
2020-11-30$99.72$99.7213,204——
2020-11-27$103.99$103.999,978——
2020-11-25$105.11$105.1121,497——
2020-11-24$98.24$98.2422,477——
2020-11-23$93.22$93.229,295——
2020-11-20$95.08$95.0810,678——
2020-11-19$90.62$90.624,900——
2020-11-18$91.36$91.366,774——
2020-11-17$94.52$94.5219,052——
2020-11-16$88.77$88.7713,856——
2020-11-13$94.52$94.526,360——
2020-11-12$93.78$93.7811,928——
2020-11-11$91.18$91.1812,515——
2020-11-10$86.91$86.9113,990——
2020-11-09$82.08$82.0819,408——
2020-11-06$85.61$85.6113,468——
2020-11-05$85.24$85.2422,353——
2020-11-04$81.15$81.1521,906——
2020-11-03$84.12$84.1216,914——
2020-11-02$87.84$87.8420,436——
2020-10-30$85.24$85.2431,384——
2020-10-29$89.14$89.1434,927——
2020-10-28$97.12$97.1251,739——
2020-10-27$110.31$110.31311,264——
2020-10-26$126.65$126.656,458,236——
2020-10-23$75.02$75.0241,018——
2020-10-22$78.55$78.5513,613——
2020-10-21$75.21$75.2114,093——
2020-10-20$78.74$78.7410,328——
2020-10-19$84.68$84.6833,823——
2020-10-16$77.62$77.622,504——
2020-10-15$80.41$80.417,604——
2020-10-14$79.67$79.6710,183——
2020-10-13$79.11$79.117,738——
2020-10-12$80.04$80.049,235——
2020-10-09$84.68$84.685,816——
2020-10-08$84.87$84.8712,466——
2020-10-07$91.74$91.7439,644——
2020-10-06$82.08$82.085,875——
2020-10-05$84.49$84.493,145——
2020-10-02$83.19$83.195,121——
2020-10-01$86.72$86.726,327——
2020-09-30$84.68$84.683,769——
2020-09-29$85.98$85.982,962——
2020-09-28$85.98$85.985,541——
2020-09-25$83.19$83.199,031——
2020-09-24$79.48$79.4816,742——
2020-09-23$83.19$83.1918,390——
2020-09-22$97.49$97.4911,965——
2020-09-21$99.35$99.358,589——
2020-09-18$102.14$102.145,880——
2020-09-17$104.55$104.5526,268——
2020-09-16$104.36$104.364,787——
2020-09-15$103.44$103.447,388——
2020-09-14$102.14$102.149,235——
2020-09-11$103.44$103.4413,823——
2020-09-10$105.66$105.669,467——
2020-09-09$106.41$106.4114,954——
2020-09-08$110.12$110.1215,008——
2020-09-04$115.32$115.3217,814——
2020-09-03$114.21$114.2116,247——
2020-09-02$122.56$122.5617,280——
2020-09-01$131.85$131.8567,593——
2020-08-31$118.66$118.6619,930——
2020-08-28$109.75$109.7516,408——
2020-08-27$103.99$103.9945,385——
2020-08-26$116.43$116.4318,207——
2020-08-25$118.85$118.8511,217——
2020-08-24$118.11$118.1153,570——
2020-08-21$129.06$129.0625,536——
2020-08-20$133.33$133.3314,233——
2020-08-19$134.63$134.6339,806——
2020-08-18$130.73$130.7325,358——
2020-08-17$139.09$139.0941,879——
2020-08-14$134.63$134.6335,896——
2020-08-13$143.92$143.9248,029——
2020-08-12$145.59$145.5962,267——
2020-08-11$159.70$159.70106,106——
2020-08-10$194.24$194.2485,304——
2020-08-07$174.56$174.5662,482——
2020-08-06$162.49$162.4924,696——
2020-08-05$163.05$163.0548,363——
2020-08-04$156.36$156.3621,142——
2020-08-03$148.38$148.3815,509——
2020-07-31$148.19$148.1935,476——
2020-07-30$145.59$145.5922,940——
2020-07-29$142.62$142.6256,645——
2020-07-28$155.62$155.6232,025——
2020-07-27$153.02$153.0252,224——
2020-07-24$146.70$146.7018,648——
2020-07-23$145.40$145.4015,848——
2020-07-22$145.03$145.038,331——
2020-07-21$144.29$144.2912,972——
2020-07-20$145.78$145.7862,633——
2020-07-17$138.16$138.1611,222——
2020-07-16$139.83$139.8315,460——
2020-07-15$136.12$136.1221,422——
2020-07-14$136.12$136.1227,006——
2020-07-13$139.46$139.4672,342——
2020-07-10$135.38$135.3878,573——
2020-07-09$148.56$148.561,104,507——
2020-07-08$120.15$120.1559,784——
2020-07-07$115.13$115.1347,259——
2020-07-06$114.95$114.9525,202——
2020-07-02$111.79$111.7990,834——
2020-07-01$149.68$149.6812,175——
2020-06-30$151.72$151.725,757——
2020-06-29$155.06$155.0610,043——
2020-06-26$166.02$166.0230,899——
2020-06-25$162.30$162.3023,721——
2020-06-24$157.47$157.4793,629——
2020-06-23$147.45$147.4519,521——
2020-06-22$145.78$145.7820,765——
2020-06-19$143.18$143.1819,241——
2020-06-18$144.48$144.4818,438——
2020-06-17$147.82$147.8274,679——
2020-06-16$185.70$185.7019,688——
2020-06-15$179.76$179.7615,143——
2020-06-12$168.62$168.6214,491——
2020-06-11$150.60$150.605,337——
2020-06-10$173.26$173.265,977——
2020-06-09$185.52$185.525,864——
2020-06-08$185.70$185.7030,032——
2020-06-05$162.86$162.869,785——
2020-06-04$152.46$152.465,800——
2020-06-03$160.07$160.079,650——
2020-06-02$149.68$149.687,975——
2020-06-01$154.69$154.6925,417——
2020-05-29$138.35$138.3520,786——
2020-05-28$135.56$135.563,193——
2020-05-27$139.46$139.464,540——
2020-05-26$144.66$144.6610,743——
2020-05-22$138.35$138.359,785——
2020-05-21$157.10$157.107,060——
2020-05-20$154.13$154.136,327——
2020-05-19$166.57$166.578,266——
2020-05-18$170.29$170.2912,703——
2020-05-15$163.42$163.4226,246——
2020-05-14$149.49$149.4912,235——
2020-05-13$146.15$146.155,800——
2020-05-12$155.25$155.2514,615——
2020-05-11$148.75$148.7512,482——
2020-05-08$155.80$155.8011,987——
2020-05-07$166.57$166.5715,193——
2020-05-06$159.89$159.893,219——
2020-05-05$170.47$170.4712,099——
2020-05-04$176.60$176.6023,859——
2020-05-01$189.42$189.428,015——
2020-04-30$192.20$192.2012,761——
2020-04-29$182.73$182.738,989——
2020-04-28$202.23$202.2323,772——
2020-04-27$166.57$166.5721,775——
2020-04-24$184.96$184.969,622——
2020-04-23$194.99$194.9957,051——
2020-04-22$176.60$176.6057,926——
2020-04-21$142.06$142.0618,838——
2020-04-20$122.56$122.566,895——
2020-04-17$125.35$125.355,658——
2020-04-16$130.92$130.924,976——
2020-04-15$130.36$130.369,082——
2020-04-14$128.13$128.139,121——
2020-04-13$122.56$122.567,899——
2020-04-09$116.99$116.997,104——
2020-04-08$116.99$116.9911,618——
2020-04-07$106.96$106.964,117——
2020-04-06$110.86$110.864,737——
2020-04-03$112.53$112.537,320——
2020-04-02$113.65$113.659,385——
2020-04-01$122.56$122.5611,794——
2020-03-31$110.31$110.3111,796——
2020-03-30$118.11$118.1112,839——
2020-03-27$150.42$150.4224,582——
2020-03-26$126.46$126.465,120——
2020-03-25$128.69$128.699,735——
2020-03-24$118.11$118.117,370——
2020-03-23$114.76$114.7621,888——
2020-03-20$113.09$113.0911,415——
2020-03-19$99.72$99.7213,390——
2020-03-18$95.26$95.268,713——
2020-03-17$100.28$100.288,042——
2020-03-16$101.39$101.3915,664——
2020-03-13$101.39$101.3923,052——
2020-03-12$155.99$155.99167,720——
2020-03-11$86.35$86.353,288——
2020-03-10$91.92$91.923,772——
2020-03-09$94.15$94.155,231——
2020-03-06$105.85$105.855,683——
2020-03-05$108.08$108.0810,689——
2020-03-04$116.99$116.998,148——
2020-03-03$111.98$111.986,589——
2020-03-02$120.33$120.335,278——
2020-02-28$133.70$133.7032,060——
2020-02-27$101.39$101.3920,327——
2020-02-26$114.21$114.2116,820——
2020-02-25$124.79$124.7930,997——
2020-02-24$125.35$125.3543,263——
2020-02-21$99.16$99.1625,147——
2020-02-20$135.93$135.93264——
2020-02-19$128.13$128.13290——
2020-02-18$128.69$128.69364——
2020-02-14$130.92$130.92647——
2020-02-13$113.09$113.091,146——
2020-02-12$132.59$132.59433——
2020-02-11$140.39$140.39360——
2020-02-10$142.06$142.06124——
2020-02-07$145.40$145.40212——
2020-02-06$152.09$152.09281——
2020-02-05$144.85$144.85174——
2020-02-04$142.06$142.06259——
2020-02-03$140.39$140.39248——
2020-01-31$145.96$145.9699——
2020-01-30$145.40$145.40208——
2020-01-29$150.42$150.42252——
2020-01-28$161.56$161.5655——
2020-01-27$165.46$165.46938——
2020-01-24$175.49$175.49343——
2020-01-23$179.94$179.94281——
2020-01-22$185.52$185.52502——
2020-01-21$176.04$176.04274——
2020-01-17$173.82$173.82169——
2020-01-16$169.92$169.92257——
2020-01-15$172.70$172.70245——
2020-01-14$171.59$171.59800——
2020-01-13$163.23$163.23163——
2020-01-10$167.69$167.6964——
2020-01-09$171.59$171.59167——
2020-01-08$174.37$174.37116——
2020-01-07$175.49$175.49198——
2020-01-06$186.63$186.63265——
2020-01-03$184.40$184.40437——
2020-01-02$176.04$176.04217——