OTC:DXYN | Historical Stock Price | DIXIE 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
1986-11-25 to 2026-08-27
Data captured

Stock Price Chart

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

$0.30$0.79$2.04$5.29$13.70$35.501986-11-252026-08-27

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 volume
2020-12-31$2.55$3.3147,200
2020-12-30$2.60$3.3897,200
2020-12-29$2.59$3.3664,900
2020-12-28$2.56$3.33172,600
2020-12-24$2.61$3.3957,300
2020-12-23$2.60$3.38171,700
2020-12-22$2.28$2.96133,600
2020-12-21$2.21$2.87177,000
2020-12-18$2.12$2.75198,900
2020-12-17$2.41$3.1387,600
2020-12-16$2.52$3.2793,000
2020-12-15$2.52$3.2759,200
2020-12-14$2.55$3.3192,300
2020-12-11$2.72$3.5395,000
2020-12-10$2.61$3.3972,100
2020-12-09$2.66$3.46290,500
2020-12-08$2.73$3.55217,400
2020-12-07$2.45$3.18153,300
2020-12-04$2.53$3.29141,000
2020-12-03$2.37$3.0894,200
2020-12-02$2.42$3.14147,200
2020-12-01$2.25$2.92346,600
2020-11-30$2.43$3.16221,900
2020-11-27$2.50$3.25188,500
2020-11-25$2.25$2.92402,200
2020-11-24$2.23$2.90407,100
2020-11-23$2.02$2.62220,300
2020-11-20$1.91$2.48148,100
2020-11-19$1.98$2.57324,500
2020-11-18$1.80$2.34374,500
2020-11-17$1.76$2.29370,200
2020-11-16$1.93$2.51504,300
2020-11-13$1.90$2.47568,800
2020-11-12$1.67$2.17345,800
2020-11-11$1.71$2.221,251,000
2020-11-10$1.49$1.94283,700
2020-11-09$1.33$1.73165,000
2020-11-06$1.30$1.69320,100
2020-11-05$1.32$1.712,814,600
2020-11-04$0.99$1.29141,700
2020-11-03$0.97$1.26104,200
2020-11-02$0.97$1.26969,500
2020-10-30$0.91$1.189,000
2020-10-29$0.88$1.1418,800
2020-10-28$0.89$1.1639,000
2020-10-27$0.94$1.2250,800
2020-10-26$0.93$1.2133,100
2020-10-23$0.92$1.2043,900
2020-10-22$0.89$1.1671,900
2020-10-21$0.85$1.1015,900
2020-10-20$0.89$1.1636,500
2020-10-19$0.86$1.1245,100
2020-10-16$0.88$1.1444,000
2020-10-15$0.86$1.1247,300
2020-10-14$0.85$1.1036,500
2020-10-13$0.87$1.1330,700
2020-10-12$0.90$1.1727,000
2020-10-09$0.86$1.1230,500
2020-10-08$0.90$1.1764,600
2020-10-07$0.86$1.1228,900
2020-10-06$0.88$1.1454,800
2020-10-05$0.89$1.1666,700
2020-10-02$0.92$1.2042,100
2020-10-01$0.85$1.10149,400
2020-09-30$0.90$1.1781,300
2020-09-29$0.81$1.0537,100
2020-09-28$0.84$1.0958,800
2020-09-25$0.85$1.10132,700
2020-09-24$0.78$1.0140,900
2020-09-23$0.80$1.0437,600
2020-09-22$0.82$1.0761,300
2020-09-21$0.81$1.0526,200
2020-09-18$0.84$1.09139,400
2020-09-17$0.83$1.0888,600
2020-09-16$0.84$1.0944,300
2020-09-15$0.88$1.1447,900
2020-09-14$0.84$1.09140,400
2020-09-11$0.87$1.1356,100
2020-09-10$0.88$1.14134,300
2020-09-09$0.91$1.18156,200
2020-09-08$0.97$1.2672,700
2020-09-04$0.94$1.22184,600
2020-09-03$1.08$1.40111,300
2020-09-02$1.10$1.43310,700
2020-09-01$0.94$1.22174,500
2020-08-31$0.96$1.2587,600
2020-08-28$1.00$1.3060,100
2020-08-27$1.00$1.3047,100
2020-08-26$0.97$1.2628,200
2020-08-25$0.99$1.2999,900
2020-08-24$0.98$1.2794,700
2020-08-21$1.01$1.31126,400
2020-08-20$0.97$1.26207,600
2020-08-19$0.94$1.22980,200
2020-08-18$0.93$1.2199,500
2020-08-17$0.88$1.1489,700
2020-08-14$0.89$1.1639,600
2020-08-13$0.88$1.1488,300
2020-08-12$0.93$1.2149,700
2020-08-11$0.94$1.2257,900
2020-08-10$0.98$1.2737,000
2020-08-07$0.97$1.26100,600
2020-08-06$1.02$1.32122,200
2020-08-05$1.16$1.5177,900
2020-08-04$1.19$1.55102,100
2020-08-03$1.07$1.3958,900
2020-07-31$1.05$1.36284,000
2020-07-30$1.17$1.52965,200
2020-07-29$0.92$1.20124,800
2020-07-28$0.90$1.1728,500
2020-07-27$0.88$1.1429,700
2020-07-24$0.91$1.1823,700
2020-07-23$0.90$1.1730,900
2020-07-22$0.93$1.2112,800
2020-07-21$0.92$1.2047,400
2020-07-20$0.93$1.2175,400
2020-07-17$0.88$1.1426,400
2020-07-16$0.85$1.1030,400
2020-07-15$0.85$1.1032,700
2020-07-14$0.85$1.1019,000
2020-07-13$0.85$1.1030,300
2020-07-10$0.89$1.1665,500
2020-07-09$0.87$1.1317,000
2020-07-08$0.89$1.1682,000
2020-07-07$0.90$1.1753,300
2020-07-06$0.93$1.21108,300
2020-07-02$1.01$1.31153,700
2020-07-01$1.05$1.36232,900
2020-06-30$0.92$1.2051,700
2020-06-29$0.82$1.0729,900
2020-06-26$0.85$1.1071,700
2020-06-25$0.86$1.1229,800
2020-06-24$0.86$1.12100,700
2020-06-23$0.87$1.1381,700
2020-06-22$0.83$1.0868,600
2020-06-19$0.93$1.2180,400
2020-06-18$0.93$1.21104,300
2020-06-17$0.85$1.1066,400
2020-06-16$0.79$1.0395,300
2020-06-15$0.77$1.00153,500
2020-06-12$0.78$1.0139,200
2020-06-11$0.76$0.9969,100
2020-06-10$0.87$1.13145,100
2020-06-09$0.87$1.13187,900
2020-06-08$0.89$1.16140,900
2020-06-05$0.85$1.10121,300
2020-06-04$0.84$1.09126,200
2020-06-03$0.87$1.1337,300
2020-06-02$0.90$1.1750,600
2020-06-01$0.99$1.29101,400
2020-05-29$1.04$1.3595,600
2020-05-28$0.82$1.0758,900
2020-05-27$0.80$1.04141,000
2020-05-26$0.80$1.0464,100
2020-05-22$0.80$1.04158,100
2020-05-21$0.74$0.9629,100
2020-05-20$0.75$0.9744,500
2020-05-19$0.72$0.9489,400
2020-05-18$0.76$0.9964,900
2020-05-15$0.68$0.8820,400
2020-05-14$0.68$0.8830,500
2020-05-13$0.68$0.8828,900
2020-05-12$0.68$0.8830,200
2020-05-11$0.72$0.9416,800
2020-05-08$0.76$0.9920,000
2020-05-07$0.72$0.948,500
2020-05-06$0.75$0.9749,800
2020-05-05$0.71$0.9238,700
2020-05-04$0.73$0.9529,400
2020-05-01$0.70$0.9120,700
2020-04-30$0.74$0.9616,600
2020-04-29$0.73$0.9587,600
2020-04-28$0.70$0.9124,100
2020-04-27$0.69$0.9017,400
2020-04-24$0.68$0.8869,300
2020-04-23$0.65$0.8413,300
2020-04-22$0.67$0.8714,800
2020-04-21$0.67$0.8713,300
2020-04-20$0.70$0.9124,800
2020-04-17$0.72$0.9416,700
2020-04-16$0.67$0.8724,500
2020-04-15$0.67$0.8724,600
2020-04-14$0.66$0.8690,600
2020-04-13$0.70$0.9134,200
2020-04-09$0.70$0.9168,300
2020-04-08$0.63$0.8239,900
2020-04-07$0.68$0.8827,600
2020-04-06$0.64$0.8335,200
2020-04-03$0.60$0.7852,800
2020-04-02$0.59$0.7738,400
2020-04-01$0.67$0.8724,800
2020-03-31$0.65$0.8454,200
2020-03-30$0.68$0.8890,000
2020-03-27$0.72$0.9457,500
2020-03-26$0.72$0.9444,400
2020-03-25$0.77$1.0043,900
2020-03-24$0.85$1.1057,200
2020-03-23$0.67$0.87223,000
2020-03-20$0.97$1.2619,700
2020-03-19$0.95$1.2311,800
2020-03-18$0.98$1.2768,800
2020-03-17$0.98$1.2743,000
2020-03-16$0.89$1.1657,200
2020-03-13$1.02$1.3282,100
2020-03-12$1.00$1.3039,900
2020-03-11$1.23$1.6040,000
2020-03-10$1.30$1.6971,800
2020-03-09$1.15$1.4942,900
2020-03-06$1.28$1.66126,500
2020-03-05$1.32$1.71701,200
2020-03-04$1.02$1.327,400
2020-03-03$1.08$1.4018,100
2020-03-02$1.00$1.3011,200
2020-02-28$0.95$1.2349,400
2020-02-27$0.98$1.2786,800
2020-02-26$1.05$1.3624,900
2020-02-25$1.12$1.4515,700
2020-02-24$1.11$1.4477,800
2020-02-21$1.19$1.553,500
2020-02-20$1.18$1.5321,600
2020-02-19$1.23$1.6010,200
2020-02-18$1.24$1.618,500
2020-02-14$1.26$1.648,600
2020-02-13$1.25$1.629,900
2020-02-12$1.27$1.652,800
2020-02-11$1.23$1.6012,500
2020-02-10$1.22$1.5836,000
2020-02-07$1.20$1.5618,300
2020-02-06$1.34$1.7413,400
2020-02-05$1.30$1.6922,600
2020-02-04$1.21$1.5731,300
2020-02-03$1.35$1.7523,800
2020-01-31$1.43$1.863,100
2020-01-30$1.39$1.8116,400
2020-01-29$1.39$1.814,000
2020-01-28$1.39$1.8111,900
2020-01-27$1.31$1.7022,100
2020-01-24$1.36$1.7722,100
2020-01-23$1.35$1.7526,700
2020-01-22$1.37$1.7824,800
2020-01-21$1.45$1.887,300
2020-01-17$1.37$1.7815,400
2020-01-16$1.40$1.8217,300
2020-01-15$1.41$1.8310,900
2020-01-14$1.37$1.7837,000
2020-01-13$1.42$1.8421,600
2020-01-10$1.40$1.8213,400
2020-01-09$1.41$1.8311,800
2020-01-08$1.40$1.8219,900
2020-01-07$1.45$1.8844,500
2020-01-06$1.45$1.8873,300
2020-01-03$1.54$2.00147,800
2020-01-02$1.31$1.7035,300