NYSE:DSX | Historical Stock Price | DIANA SHIPPING 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
2005-03-23 to 2026-09-04
Data captured

Stock Price Chart

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

$1.14$2.42$5.13$10.89$23.11$49.022005-03-232026-08-27

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$2.73$4.39194,655——
2019-12-30$2.66$4.29387,484——
2019-12-27$2.70$4.34242,919——
2019-12-26$2.69$4.33232,650——
2019-12-24$2.66$4.29192,715——
2019-12-23$2.69$4.33367,858——
2019-12-20$2.72$4.37366,832——
2019-12-19$2.71$4.36430,157——
2019-12-18$2.64$4.24840,004——
2019-12-17$2.67$4.30414,183——
2019-12-16$2.80$4.50260,376——
2019-12-13$2.79$4.48374,590——
2019-12-12$2.89$4.65300,311——
2019-12-11$2.87$4.61344,126——
2019-12-10$2.94$4.72514,363——
2019-12-09$2.94$4.74483,670——
2019-12-06$2.96$4.77268,934——
2019-12-05$2.92$4.70220,555——
2019-12-04$2.91$4.68402,545——
2019-12-03$2.90$4.67328,266——
2019-12-02$2.89$4.651,000,087——
2019-11-29$3.05$4.91308,184——
2019-11-27$3.02$4.87227,972——
2019-11-26$3.01$4.84193,742——
2019-11-25$3.01$4.85326,897——
2019-11-22$2.97$4.78282,512——
2019-11-21$3.05$4.91186,211——
2019-11-20$3.03$4.88192,943——
2019-11-19$3.03$4.88279,773——
2019-11-18$3.01$4.85698,178——
2019-11-15$3.14$5.05170,351——
2019-11-14$3.09$4.98207,776——
2019-11-13$3.11$5.01175,029——
2019-11-12$3.18$5.12283,881——
2019-11-11$3.08$4.95363,865——
2019-11-08$3.22$5.18301,452——
2019-11-07$3.19$5.13834,870——
2019-11-06$3.41$5.49589,327——
2019-11-05$3.44$5.541,532,021——
2019-11-04$3.33$5.36320,279——
2019-11-01$3.35$5.39314,346——
2019-10-31$3.22$5.18227,287——
2019-10-30$3.39$5.46315,601——
2019-10-29$3.45$5.56385,202——
2019-10-28$3.45$5.56449,554——
2019-10-25$3.36$5.40434,379——
2019-10-24$3.46$5.571,041,505——
2019-10-23$3.26$5.25535,471——
2019-10-22$3.11$5.01262,772——
2019-10-21$3.14$5.05210,286——
2019-10-18$3.16$5.09126,081——
2019-10-17$3.15$5.06338,763——
2019-10-16$3.16$5.09166,472——
2019-10-15$3.15$5.06332,487——
2019-10-14$3.01$4.84471,689——
2019-10-11$3.01$4.85251,362——
2019-10-10$3.07$4.94220,213——
2019-10-09$3.07$4.94309,097——
2019-10-08$3.01$4.85284,451——
2019-10-07$3.04$4.89220,327——
2019-10-04$3.01$4.85512,309——
2019-10-03$3.01$4.85182,332——
2019-10-02$3.01$4.85441,453——
2019-10-01$3.01$4.84188,151——
2019-09-30$2.96$4.77392,504——
2019-09-27$2.95$4.75119,006——
2019-09-26$2.94$4.74175,029——
2019-09-25$2.94$4.74165,901——
2019-09-24$2.94$4.72214,394——
2019-09-23$2.92$4.70220,784——
2019-09-20$2.90$4.67326,554——
2019-09-19$2.91$4.68301,452——
2019-09-18$2.93$4.71177,540——
2019-09-17$2.93$4.71224,777——
2019-09-16$2.96$4.77370,597——
2019-09-13$3.03$4.88223,066——
2019-09-12$3.02$4.87260,719——
2019-09-11$3.02$4.87144,451——
2019-09-10$3.02$4.87223,864——
2019-09-09$3.04$4.89243,261——
2019-09-06$3.00$4.82287,076——
2019-09-05$2.94$4.72161,223——
2019-09-04$3.05$4.91243,147——
2019-09-03$2.99$4.81126,195——
2019-08-30$2.95$4.75201,272——
2019-08-29$2.93$4.7169,943——
2019-08-28$2.88$4.64105,086——
2019-08-27$2.81$4.53124,255——
2019-08-26$2.90$4.6747,123——
2019-08-23$2.87$4.63140,571——
2019-08-22$3.00$4.82162,136——
2019-08-21$3.02$4.87262,772——
2019-08-20$2.98$4.79134,866——
2019-08-19$2.92$4.70166,928——
2019-08-16$2.78$4.47126,195——
2019-08-15$2.69$4.33156,888——
2019-08-14$2.65$4.26543,801——
2019-08-13$2.67$4.301,037,055——
2019-08-12$2.66$4.27324,500——
2019-08-09$2.68$4.32358,046——
2019-08-08$2.75$4.43358,502——
2019-08-07$2.79$4.48380,524——
2019-08-06$2.80$4.50261,974——
2019-08-05$2.79$4.48535,129——
2019-08-02$2.86$4.60203,897——
2019-08-01$2.88$4.64184,386——
2019-07-31$2.90$4.67385,088——
2019-07-30$3.06$4.92308,755——
2019-07-29$3.20$5.15140,001——
2019-07-26$3.21$5.16157,800——
2019-07-25$3.09$4.96185,869——
2019-07-24$3.20$5.15121,060——
2019-07-23$3.27$5.26140,799——
2019-07-22$3.26$5.25187,809——
2019-07-19$3.26$5.25214,280——
2019-07-18$3.16$5.09352,227——
2019-07-17$3.13$5.03536,726——
2019-07-16$3.23$5.2098,582——
2019-07-15$3.21$5.16150,156——
2019-07-12$3.23$5.19324,615——
2019-07-11$3.23$5.20263,685——
2019-07-10$3.18$5.12228,885——
2019-07-09$3.18$5.12170,123——
2019-07-08$3.15$5.06140,457——
2019-07-05$3.19$5.13345,951——
2019-07-03$3.09$4.9884,092——
2019-07-02$3.13$5.03352,569——
2019-07-01$3.01$4.84303,620——
2019-06-28$2.90$4.67322,675——
2019-06-27$2.90$4.67201,387——
2019-06-26$2.89$4.65278,176——
2019-06-25$2.87$4.63409,163——
2019-06-24$2.83$4.55171,606——
2019-06-21$2.83$4.55109,308——
2019-06-20$2.79$4.4895,958——
2019-06-19$2.78$4.47132,927——
2019-06-18$2.74$4.41120,946——
2019-06-17$2.74$4.41176,627——
2019-06-14$2.78$4.47349,831——
2019-06-13$2.59$4.17151,411——
2019-06-12$2.59$4.1786,146——
2019-06-11$2.61$4.2074,850——
2019-06-10$2.60$4.19177,426——
2019-06-07$2.64$4.2492,307——
2019-06-06$2.64$4.24138,632——
2019-06-05$2.59$4.16127,792——
2019-06-04$2.66$4.29163,277——
2019-06-03$2.55$4.10109,992——
2019-05-31$2.62$4.22222,951——
2019-05-30$2.68$4.3283,521——
2019-05-29$2.80$4.50140,229——
2019-05-28$2.82$4.54124,369——
2019-05-24$2.82$4.54112,274——
2019-05-23$2.86$4.60316,513——
2019-05-22$2.89$4.65109,422——
2019-05-21$2.89$4.65175,828——
2019-05-20$2.89$4.65147,988——
2019-05-17$2.89$4.65152,209——
2019-05-16$2.89$4.65318,681——
2019-05-15$2.88$4.64432,895——
2019-05-14$2.90$4.67385,544——
2019-05-13$2.63$4.23246,798——
2019-05-10$2.78$4.47230,140——
2019-05-09$2.78$4.47236,758——
2019-05-08$2.82$4.5484,320——
2019-05-07$2.82$4.54288,445——
2019-05-06$2.83$4.55266,081——
2019-05-03$2.85$4.58184,614——
2019-05-02$2.82$4.54143,652——
2019-05-01$2.82$4.54241,778——
2019-04-30$2.79$4.48345,837——
2019-04-29$2.81$4.53268,363——
2019-04-26$2.77$4.46110,905——
2019-04-25$2.76$4.44180,164——
2019-04-24$2.76$4.4467,205——
2019-04-23$2.75$4.43194,769——
2019-04-22$2.74$4.41100,294——
2019-04-18$2.75$4.4395,388——
2019-04-17$2.75$4.43137,605——
2019-04-16$2.75$4.43207,092——
2019-04-15$2.81$4.53536,156——
2019-04-12$2.66$4.2991,394——
2019-04-11$2.73$4.39344,924——
2019-04-10$2.68$4.32256,383——
2019-04-09$2.56$4.12658,471——
2019-04-08$2.58$4.15189,178——
2019-04-05$2.65$4.26239,382——
2019-04-04$2.63$4.23310,238——
2019-04-03$2.66$4.27324,729——
2019-04-02$2.56$4.12369,684——
2019-04-01$2.54$4.09466,441——
2019-03-29$2.47$3.98259,806——
2019-03-28$2.49$4.00326,668——
2019-03-27$2.45$3.95273,726——
2019-03-26$2.45$3.95845,253——
2019-03-25$2.38$3.84316,742——
2019-03-22$2.38$3.84464,843——
2019-03-21$2.39$3.85179,936——
2019-03-20$2.38$3.84249,194——
2019-03-19$2.38$3.82144,565——
2019-03-18$2.39$3.85223,180——
2019-03-15$2.32$3.74586,132——
2019-03-14$2.34$3.77281,028——
2019-03-13$2.38$3.82464,615——
2019-03-12$2.28$3.67242,006——
2019-03-11$2.25$3.62233,220——
2019-03-08$2.15$3.45644,779——
2019-03-07$2.21$3.55393,645——
2019-03-06$2.24$3.61708,903——
2019-03-05$2.31$3.72353,254——
2019-03-04$2.32$3.74197,051——
2019-03-01$2.29$3.68439,970——
2019-02-28$2.30$3.71420,002——
2019-02-27$2.35$3.78984,797——
2019-02-26$2.38$3.841,280,088——
2019-02-25$2.64$4.24304,875——
2019-02-22$2.59$4.17255,242——
2019-02-21$2.66$4.27168,640——
2019-02-20$2.62$4.22261,860——
2019-02-19$2.66$4.271,028,840——
2019-02-15$2.65$4.26307,271——
2019-02-14$2.69$4.33375,617——
2019-02-13$2.73$4.40243,147——
2019-02-12$2.83$4.55318,910——
2019-02-11$2.66$4.2967,205——
2019-02-08$2.68$4.32154,263——
2019-02-07$2.62$4.22268,591——
2019-02-06$2.70$4.341,071,171——
2019-02-05$2.66$4.27144,451——
2019-02-04$2.64$4.24136,350——
2019-02-01$2.61$4.20153,807——
2019-01-31$2.58$4.15325,984——
2019-01-30$2.58$4.15343,897——
2019-01-29$2.65$4.26150,612——
2019-01-28$2.64$4.24645,920——
2019-01-25$2.82$4.54445,104——
2019-01-24$2.83$4.55295,405——
2019-01-23$2.86$4.60155,176——
2019-01-22$2.87$4.63233,106——
2019-01-18$3.01$4.84205,836——
2019-01-17$2.94$4.7477,930——
2019-01-16$2.85$4.58150,954——
2019-01-15$2.84$4.57137,605——
2019-01-14$2.92$4.70139,658——
2019-01-11$2.96$4.77124,369——
2019-01-10$3.01$4.84109,650——
2019-01-09$3.07$4.94135,323——
2019-01-08$3.13$5.03272,585——
2019-01-07$3.04$4.89178,681——
2019-01-04$2.98$4.79190,889——
2019-01-03$2.86$4.60148,102——
2019-01-02$2.83$4.55382,806——