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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.69$2.72446,702——
2020-12-30$1.67$2.68285,136——
2020-12-29$1.67$2.69209,145——
2020-12-28$1.69$2.72524,404——
2020-12-24$1.67$2.68255,128——
2020-12-23$1.67$2.68402,545——
2020-12-22$1.60$2.581,055,425——
2020-12-21$1.66$2.67790,257——
2020-12-18$1.74$2.79898,766——
2020-12-17$1.76$2.83596,857——
2020-12-16$1.78$2.86372,765——
2020-12-15$1.72$2.761,797,760——
2020-12-14$1.58$2.54246,798——
2020-12-11$1.60$2.58413,042——
2020-12-10$1.60$2.57200,474——
2020-12-09$1.55$2.50388,396——
2020-12-08$1.60$2.58224,663——
2020-12-07$1.60$2.58460,165——
2020-12-04$1.64$2.64777,934——
2020-12-03$1.51$2.43460,051——
2020-12-02$1.48$2.38270,531——
2020-12-01$1.47$2.37359,301——
2020-11-30$1.46$2.35673,190——
2020-11-27$1.58$2.54526,572——
2020-11-25$1.44$2.31291,411——
2020-11-24$1.48$2.38504,208——
2020-11-23$1.41$2.27676,727——
2020-11-20$1.52$2.44251,591——
2020-11-19$1.48$2.38167,271——
2020-11-18$1.45$2.34629,718——
2020-11-17$1.44$2.31296,774——
2020-11-16$1.47$2.37437,688——
2020-11-13$1.35$2.17178,567——
2020-11-12$1.35$2.17416,009——
2020-11-11$1.31$2.10191,232——
2020-11-10$1.31$2.10425,023——
2020-11-09$1.28$2.06576,205——
2020-11-06$1.21$1.95293,123——
2020-11-05$1.20$1.93148,901——
2020-11-04$1.20$1.93185,755——
2020-11-03$1.20$1.93115,926——
2020-11-02$1.20$1.93215,421——
2020-10-30$1.19$1.92280,572——
2020-10-29$1.19$1.92310,238——
2020-10-28$1.17$1.89490,858——
2020-10-27$1.21$1.95237,100——
2020-10-26$1.20$1.93228,200——
2020-10-23$1.22$1.96158,713——
2020-10-22$1.24$2.00176,170——
2020-10-21$1.24$1.99241,436——
2020-10-20$1.21$1.9597,441——
2020-10-19$1.21$1.95437,916——
2020-10-16$1.23$1.97219,643——
2020-10-15$1.25$2.02118,436——
2020-10-14$1.24$1.99149,129——
2020-10-13$1.24$2.0094,018——
2020-10-12$1.27$2.04174,573——
2020-10-09$1.27$2.04297,231——
2020-10-08$1.28$2.06216,904——
2020-10-07$1.31$2.10252,960——
2020-10-06$1.31$2.12260,490——
2020-10-05$1.32$2.13553,043——
2020-10-02$1.26$2.03390,450——
2020-10-01$1.25$2.02264,370——
2020-09-30$1.24$1.99290,270——
2020-09-29$1.24$2.00136,806——
2020-09-28$1.24$1.99147,189——
2020-09-25$1.24$1.99268,820——
2020-09-24$1.23$1.97257,067——
2020-09-23$1.24$1.99701,487——
2020-09-22$1.21$1.95238,925——
2020-09-21$1.23$1.97360,214——
2020-09-18$1.34$2.16152,438——
2020-09-17$1.33$2.14464,501——
2020-09-16$1.25$2.02335,112——
2020-09-15$1.22$1.96101,435——
2020-09-14$1.22$1.96145,478——
2020-09-11$1.22$1.96219,300——
2020-09-10$1.24$1.9995,958——
2020-09-09$1.22$1.96197,735——
2020-09-08$1.24$2.00201,501——
2020-09-04$1.25$2.02204,467——
2020-09-03$1.23$1.97219,871——
2020-09-02$1.24$1.99355,536——
2020-09-01$1.25$2.02134,296——
2020-08-31$1.28$2.0694,589——
2020-08-28$1.25$2.02308,526——
2020-08-27$1.24$1.99116,382——
2020-08-26$1.24$2.00138,403——
2020-08-25$1.27$2.04203,554——
2020-08-24$1.27$2.04335,226——
2020-08-21$1.24$2.00115,127——
2020-08-20$1.24$2.00170,808——
2020-08-19$1.23$1.97143,766——
2020-08-18$1.25$2.02254,443——
2020-08-17$1.32$2.13124,597——
2020-08-14$1.34$2.16165,559——
2020-08-13$1.31$2.10112,845——
2020-08-12$1.34$2.16164,989——
2020-08-11$1.34$2.16521,209——
2020-08-10$1.24$2.00207,890——
2020-08-07$1.22$1.96569,701——
2020-08-06$1.27$2.04398,894——
2020-08-05$1.29$2.07522,692——
2020-08-04$1.24$2.00262,658——
2020-08-03$1.24$1.99607,012——
2020-07-31$1.22$1.96604,844——
2020-07-30$1.24$1.99682,432——
2020-07-29$1.24$2.001,291,840——
2020-07-28$1.22$1.96373,449——
2020-07-27$1.20$1.93597,656——
2020-07-24$1.23$1.97502,154——
2020-07-23$1.23$1.97347,206——
2020-07-22$1.24$1.99266,195——
2020-07-21$1.24$2.00455,715——
2020-07-20$1.23$1.97262,772——
2020-07-17$1.24$1.99466,555——
2020-07-16$1.23$1.97425,707——
2020-07-15$1.23$1.97340,132——
2020-07-14$1.23$1.97279,659——
2020-07-13$1.23$1.97468,609——
2020-07-10$1.26$2.03413,498——
2020-07-09$1.23$1.97452,292——
2020-07-08$1.29$2.07450,010——
2020-07-07$1.31$2.10306,929——
2020-07-06$1.35$2.17717,119——
2020-07-02$1.37$2.20218,159——
2020-07-01$1.38$2.23439,285——
2020-06-30$1.31$2.12325,756——
2020-06-29$1.36$2.19469,864——
2020-06-26$1.37$2.20217,931——
2020-06-25$1.44$2.31293,237——
2020-06-24$1.45$2.33541,519——
2020-06-23$1.58$2.54366,375——
2020-06-22$1.56$2.51299,741——
2020-06-19$1.56$2.51398,780——
2020-06-18$1.58$2.54648,088——
2020-06-17$1.54$2.48350,059——
2020-06-16$1.58$2.54480,589——
2020-06-15$1.53$2.47349,717——
2020-06-12$1.47$2.37428,331——
2020-06-11$1.49$2.40304,761——
2020-06-10$1.65$2.65444,990——
2020-06-09$1.61$2.59224,435——
2020-06-08$1.70$2.74512,537——
2020-06-05$1.65$2.65520,752——
2020-06-04$1.60$2.57715,065——
2020-06-03$1.55$2.501,205,352——
2020-06-02$1.31$2.10261,289——
2020-06-01$1.22$1.96265,625——
2020-05-29$1.19$1.92282,169——
2020-05-28$1.23$1.97249,651——
2020-05-27$1.26$2.03462,219——
2020-05-26$1.29$2.07246,456——
2020-05-22$1.25$2.02199,789——
2020-05-21$1.28$2.06243,489——
2020-05-20$1.31$2.12339,219——
2020-05-19$1.26$2.03431,070——
2020-05-18$1.31$2.12468,951——
2020-05-15$1.34$2.16434,493——
2020-05-14$1.26$2.03800,183——
2020-05-13$1.23$1.97269,162——
2020-05-12$1.25$2.02514,705——
2020-05-11$1.37$2.20714,266——
2020-05-08$1.56$2.51371,053——
2020-05-07$1.60$2.57382,007——
2020-05-06$1.52$2.45478,421——
2020-05-05$1.54$2.48329,749——
2020-05-04$1.54$2.48230,254——
2020-05-01$1.53$2.47529,766——
2020-04-30$1.65$2.651,023,819——
2020-04-29$1.55$2.50345,038——
2020-04-28$1.53$2.47527,028——
2020-04-27$1.60$2.57372,879——
2020-04-24$1.48$2.38384,859——
2020-04-23$1.49$2.40384,517——
2020-04-22$1.54$2.48175,828——
2020-04-21$1.54$2.48220,555——
2020-04-20$1.60$2.57588,528——
2020-04-17$1.56$2.51447,843——
2020-04-16$1.58$2.54279,203——
2020-04-15$1.52$2.45474,770——
2020-04-14$1.74$2.811,328,923——
2020-04-13$1.33$2.14379,611——
2020-04-09$1.24$1.99317,426——
2020-04-08$1.24$1.99278,975——
2020-04-07$1.23$1.97249,879——
2020-04-06$1.29$2.07251,020——
2020-04-03$1.21$1.95386,571——
2020-04-02$1.29$2.07388,967——
2020-04-01$1.19$1.92291,069——
2020-03-31$1.30$2.09730,468——
2020-03-30$1.24$2.00305,218——
2020-03-27$1.23$1.97289,586——
2020-03-26$1.32$2.13264,712——
2020-03-25$1.23$1.97572,896——
2020-03-24$1.17$1.88414,982——
2020-03-23$1.11$1.79384,061——
2020-03-20$1.14$1.83657,787——
2020-03-19$1.28$2.06757,852——
2020-03-18$1.27$2.04641,014——
2020-03-17$1.36$2.19465,642——
2020-03-16$1.39$2.24348,233——
2020-03-13$1.58$2.54356,905——
2020-03-12$1.48$2.38406,082——
2020-03-11$1.62$2.61325,185——
2020-03-10$1.74$2.79385,658——
2020-03-09$1.62$2.61426,848——
2020-03-06$1.75$2.82754,315——
2020-03-05$1.74$2.81474,998——
2020-03-04$1.88$3.02378,127——
2020-03-03$1.89$3.05399,236——
2020-03-02$1.90$3.06520,981——
2020-02-28$1.92$3.091,059,304——
2020-02-27$1.84$2.96786,491——
2020-02-26$1.87$3.00413,270——
2020-02-25$1.93$3.10711,984——
2020-02-24$2.08$3.34616,026——
2020-02-21$2.32$3.74433,580——
2020-02-20$2.41$3.88486,979——
2020-02-19$2.38$3.84245,315——
2020-02-18$2.40$3.86264,484——
2020-02-14$2.41$3.88280,572——
2020-02-13$2.44$3.92317,084——
2020-02-12$2.43$3.91514,705——
2020-02-11$2.45$3.95558,291——
2020-02-10$2.34$3.77426,164——
2020-02-07$2.35$3.78265,283——
2020-02-06$2.38$3.82162,478——
2020-02-05$2.37$3.81251,591——
2020-02-04$2.34$3.77230,482——
2020-02-03$2.32$3.74459,937——
2020-01-31$2.31$3.72528,055——
2020-01-30$2.38$3.84317,654——
2020-01-29$2.37$3.81602,904——
2020-01-28$2.41$3.88340,132——
2020-01-27$2.43$3.91497,020——
2020-01-24$2.47$3.98278,518——
2020-01-23$2.45$3.93443,735——
2020-01-22$2.51$4.03540,834——
2020-01-21$2.59$4.16271,444——
2020-01-17$2.64$4.24225,804——
2020-01-16$2.66$4.29120,718——
2020-01-15$2.69$4.33502,953——
2020-01-14$2.70$4.34330,205——
2020-01-13$2.59$4.16440,540——
2020-01-10$2.61$4.20286,505——
2020-01-09$2.64$4.24315,144——
2020-01-08$2.66$4.27291,526——
2020-01-07$2.69$4.33120,718——
2020-01-06$2.68$4.32333,628——
2020-01-03$2.69$4.33345,723——
2020-01-02$2.69$4.33203,669——