NASDAQ:DXLG | Historical Stock Price | DESTINATION XL GROUP, 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
1987-06-02 to 2026-09-04
Data captured

Stock Price Chart

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

$0.23$0.58$1.48$3.77$9.61$24.501987-06-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$4.74$4.74112,500——
2010-12-30$4.69$4.69118,600——
2010-12-29$4.59$4.59112,200——
2010-12-28$4.69$4.69101,800——
2010-12-27$4.83$4.83107,400——
2010-12-23$4.85$4.8532,700——
2010-12-22$4.88$4.8883,300——
2010-12-21$4.87$4.87142,800——
2010-12-20$4.88$4.88189,800——
2010-12-17$4.95$4.95360,100——
2010-12-16$5.00$5.00362,500——
2010-12-15$4.96$4.96106,700——
2010-12-14$4.98$4.98147,800——
2010-12-13$4.94$4.94121,500——
2010-12-10$4.99$4.9999,500——
2010-12-09$4.97$4.97186,600——
2010-12-08$4.97$4.97506,700——
2010-12-07$5.38$5.38453,300——
2010-12-06$4.98$4.98126,900——
2010-12-03$4.81$4.8171,200——
2010-12-02$4.77$4.7790,600——
2010-12-01$4.86$4.86111,800——
2010-11-30$4.80$4.80173,200——
2010-11-29$4.92$4.9297,400——
2010-11-26$4.82$4.8249,000——
2010-11-24$5.00$5.00114,400——
2010-11-23$4.83$4.8386,000——
2010-11-22$4.98$4.98103,300——
2010-11-19$4.98$4.98110,500——
2010-11-18$4.97$4.97167,200——
2010-11-17$4.84$4.84119,300——
2010-11-16$4.58$4.58203,800——
2010-11-15$4.63$4.6387,400——
2010-11-12$4.80$4.80255,700——
2010-11-11$4.71$4.71186,800——
2010-11-10$4.96$4.9684,800——
2010-11-09$4.85$4.85222,000——
2010-11-08$5.01$5.01121,400——
2010-11-05$5.13$5.13162,100——
2010-11-04$4.96$4.96210,700——
2010-11-03$4.94$4.94333,500——
2010-11-02$5.00$5.00363,600——
2010-11-01$4.36$4.36177,400——
2010-10-29$4.41$4.41109,800——
2010-10-28$4.29$4.29118,900——
2010-10-27$4.43$4.4385,200——
2010-10-26$4.67$4.6775,900——
2010-10-25$4.63$4.6377,600——
2010-10-22$4.73$4.7370,300——
2010-10-21$4.68$4.68305,900——
2010-10-20$4.87$4.87162,300——
2010-10-19$4.61$4.61327,800——
2010-10-18$4.93$4.93152,200——
2010-10-15$4.83$4.83176,800——
2010-10-14$4.83$4.83275,400——
2010-10-13$5.00$5.00297,600——
2010-10-12$4.82$4.82206,200——
2010-10-11$4.66$4.66104,100——
2010-10-08$4.40$4.40241,000——
2010-10-07$4.40$4.40152,500——
2010-10-06$4.39$4.39475,500——
2010-10-05$4.39$4.39741,100——
2010-10-04$4.19$4.19683,600——
2010-10-01$4.09$4.09124,100——
2010-09-30$4.08$4.08257,200——
2010-09-29$4.18$4.18204,000——
2010-09-28$4.25$4.25215,600——
2010-09-27$4.21$4.2191,900——
2010-09-24$4.16$4.16237,900——
2010-09-23$4.08$4.08186,800——
2010-09-22$4.08$4.08124,600——
2010-09-21$4.16$4.16382,500——
2010-09-20$4.13$4.13296,200——
2010-09-17$3.95$3.95335,800——
2010-09-16$3.87$3.8769,800——
2010-09-15$3.84$3.84129,800——
2010-09-14$3.73$3.7370,100——
2010-09-13$3.66$3.66189,400——
2010-09-10$3.42$3.4292,900——
2010-09-09$3.38$3.3837,700——
2010-09-08$3.47$3.4790,100——
2010-09-07$3.30$3.30105,400——
2010-09-03$3.42$3.4273,400——
2010-09-02$3.39$3.39143,700——
2010-09-01$3.40$3.40154,200——
2010-08-31$3.21$3.21110,300——
2010-08-30$3.20$3.20168,900——
2010-08-27$3.33$3.33180,400——
2010-08-26$3.17$3.17316,500——
2010-08-25$3.10$3.1065,000——
2010-08-24$3.00$3.00131,400——
2010-08-23$3.10$3.10169,700——
2010-08-20$3.15$3.15246,000——
2010-08-19$3.12$3.12549,100——
2010-08-18$2.70$2.7078,800——
2010-08-17$2.68$2.68166,300——
2010-08-16$2.74$2.7497,200——
2010-08-13$2.80$2.80132,500——
2010-08-12$2.84$2.8491,200——
2010-08-11$2.94$2.94158,600——
2010-08-10$3.05$3.0548,500——
2010-08-09$3.14$3.1478,800——
2010-08-06$3.08$3.0873,300——
2010-08-05$3.17$3.17111,000——
2010-08-04$3.33$3.3369,000——
2010-08-03$3.41$3.4185,800——
2010-08-02$3.58$3.58217,200——
2010-07-30$3.46$3.4669,200——
2010-07-29$3.38$3.3847,300——
2010-07-28$3.39$3.3968,300——
2010-07-27$3.54$3.54105,100——
2010-07-26$3.46$3.46122,000——
2010-07-23$3.32$3.32110,900——
2010-07-22$3.21$3.21112,600——
2010-07-21$3.07$3.07148,200——
2010-07-20$3.08$3.08277,600——
2010-07-19$2.97$2.97163,900——
2010-07-16$3.13$3.13213,600——
2010-07-15$3.39$3.39126,400——
2010-07-14$3.51$3.51218,200——
2010-07-13$3.62$3.62225,000——
2010-07-12$3.55$3.5590,000——
2010-07-09$3.59$3.59293,700——
2010-07-08$3.27$3.27137,100——
2010-07-07$3.24$3.24236,100——
2010-07-06$2.96$2.96322,800——
2010-07-02$3.21$3.21214,500——
2010-07-01$3.36$3.36112,800——
2010-06-30$3.42$3.42126,500——
2010-06-29$3.37$3.37198,800——
2010-06-28$3.54$3.54147,300——
2010-06-25$3.56$3.565,269,800——
2010-06-24$3.48$3.48200,800——
2010-06-23$3.49$3.49241,200——
2010-06-22$3.45$3.45202,400——
2010-06-21$3.37$3.37140,200——
2010-06-18$3.50$3.50402,300——
2010-06-17$3.47$3.4767,600——
2010-06-16$3.42$3.42142,900——
2010-06-15$3.50$3.50148,700——
2010-06-14$3.48$3.4874,400——
2010-06-11$3.40$3.40106,600——
2010-06-10$3.41$3.41150,700——
2010-06-09$3.37$3.3765,400——
2010-06-08$3.27$3.27113,600——
2010-06-07$3.19$3.1996,000——
2010-06-04$3.40$3.4093,000——
2010-06-03$3.54$3.5465,000——
2010-06-02$3.52$3.52104,500——
2010-06-01$3.51$3.51126,400——
2010-05-28$3.75$3.75101,700——
2010-05-27$3.73$3.73414,400——
2010-05-26$3.75$3.75149,900——
2010-05-25$3.55$3.55290,000——
2010-05-24$3.70$3.70144,800——
2010-05-21$3.70$3.70143,700——
2010-05-20$3.61$3.61189,300——
2010-05-19$3.54$3.54181,100——
2010-05-18$3.84$3.8480,900——
2010-05-17$3.95$3.9561,900——
2010-05-14$3.88$3.88106,300——
2010-05-13$4.04$4.0487,000——
2010-05-12$4.10$4.10176,600——
2010-05-11$4.02$4.02214,800——
2010-05-10$3.80$3.80226,500——
2010-05-07$3.56$3.56132,400——
2010-05-06$3.92$3.92368,800——
2010-05-05$4.19$4.19255,000——
2010-05-04$4.18$4.1892,900——
2010-05-03$4.24$4.24167,100——
2010-04-30$4.09$4.09123,400——
2010-04-29$4.25$4.25115,900——
2010-04-28$4.17$4.17712,000——
2010-04-27$4.24$4.24723,800——
2010-04-26$4.49$4.49296,100——
2010-04-23$4.31$4.31434,500——
2010-04-22$4.00$4.00656,200——
2010-04-21$3.73$3.73167,700——
2010-04-20$3.88$3.8896,400——
2010-04-19$3.86$3.86146,000——
2010-04-16$3.80$3.80184,000——
2010-04-15$3.80$3.80244,200——
2010-04-14$3.83$3.83127,700——
2010-04-13$3.78$3.7860,400——
2010-04-12$3.80$3.8090,300——
2010-04-09$3.81$3.8143,300——
2010-04-08$3.75$3.7565,100——
2010-04-07$3.75$3.7574,200——
2010-04-06$3.79$3.79111,800——
2010-04-05$3.79$3.79202,500——
2010-04-01$3.89$3.8977,800——
2010-03-31$3.86$3.86120,800——
2010-03-30$3.80$3.8080,500——
2010-03-29$3.68$3.68101,200——
2010-03-26$3.69$3.69137,600——
2010-03-25$3.60$3.60268,000——
2010-03-24$3.80$3.80194,300——
2010-03-23$3.72$3.72155,300——
2010-03-22$3.44$3.44496,900——
2010-03-19$3.20$3.20717,000——
2010-03-18$3.57$3.57331,200——
2010-03-17$3.91$3.91187,900——
2010-03-16$3.68$3.6888,400——
2010-03-15$3.60$3.6083,500——
2010-03-12$3.64$3.64154,300——
2010-03-11$3.96$3.9637,700——
2010-03-10$3.94$3.94153,500——
2010-03-09$4.00$4.00197,400——
2010-03-08$3.78$3.78486,600——
2010-03-05$3.67$3.67406,900——
2010-03-04$3.50$3.5043,300——
2010-03-03$3.49$3.4984,400——
2010-03-02$3.57$3.57159,000——
2010-03-01$3.35$3.35151,800——
2010-02-26$3.08$3.08112,300——
2010-02-25$3.20$3.2059,100——
2010-02-24$3.19$3.19183,200——
2010-02-23$3.22$3.22138,100——
2010-02-22$3.23$3.2368,700——
2010-02-19$3.18$3.1822,400——
2010-02-18$3.23$3.23333,400——
2010-02-17$3.17$3.1760,900——
2010-02-16$3.20$3.2045,200——
2010-02-12$3.23$3.2352,300——
2010-02-11$3.11$3.1168,600——
2010-02-10$2.97$2.9757,300——
2010-02-09$3.00$3.0032,700——
2010-02-08$2.97$2.9758,000——
2010-02-05$2.97$2.9743,800——
2010-02-04$2.95$2.95124,100——
2010-02-03$3.13$3.13109,800——
2010-02-02$3.11$3.1168,600——
2010-02-01$2.87$2.8736,700——
2010-01-29$2.80$2.8091,800——
2010-01-28$2.79$2.7960,900——
2010-01-27$2.79$2.7947,700——
2010-01-26$2.79$2.79124,000——
2010-01-25$2.88$2.88132,400——
2010-01-22$2.98$2.9835,200——
2010-01-21$3.04$3.0455,600——
2010-01-20$3.16$3.16126,300——
2010-01-19$3.23$3.23142,500——
2010-01-15$3.13$3.13104,400——
2010-01-14$3.18$3.18218,500——
2010-01-13$3.15$3.15296,600——
2010-01-12$2.87$2.87125,800——
2010-01-11$3.08$3.08366,500——
2010-01-08$2.80$2.80923,100——
2010-01-07$2.29$2.29239,900——
2010-01-06$2.30$2.30793,000——
2010-01-05$2.31$2.31215,000——
2010-01-04$2.30$2.30143,100——