NYSE:DY | Historical Stock Price | DYCOM INDUSTRIES 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
1984-06-04 to 2026-09-04
Data captured

Stock Price Chart

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

$0.95$3.30$11.48$39.89$138.62$481.801984-06-042026-08-27

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

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$35.09$35.09284,000——
2014-12-30$35.31$35.31192,300——
2014-12-29$34.84$34.84218,500——
2014-12-26$34.07$34.07144,000——
2014-12-24$33.68$33.68117,000——
2014-12-23$33.27$33.27151,300——
2014-12-22$32.70$32.70126,100——
2014-12-19$32.10$32.10555,400——
2014-12-18$31.73$31.73265,400——
2014-12-17$31.50$31.50362,800——
2014-12-16$30.80$30.80175,900——
2014-12-15$30.96$30.96235,600——
2014-12-12$31.46$31.46334,600——
2014-12-11$32.12$32.12222,200——
2014-12-10$32.44$32.44297,800——
2014-12-09$33.77$33.77443,000——
2014-12-08$32.52$32.52208,900——
2014-12-05$32.49$32.49299,700——
2014-12-04$32.51$32.51354,800——
2014-12-03$32.35$32.35253,400——
2014-12-02$31.96$31.96384,400——
2014-12-01$29.63$29.63248,600——
2014-11-28$30.59$30.59183,800——
2014-11-26$31.29$31.29509,800——
2014-11-25$30.02$30.021,322,300——
2014-11-24$26.20$26.20400,500——
2014-11-21$25.96$25.96289,400——
2014-11-20$26.08$26.08206,000——
2014-11-19$25.67$25.67143,700——
2014-11-18$25.98$25.98339,300——
2014-11-17$26.17$26.17317,100——
2014-11-14$26.87$26.87279,000——
2014-11-13$26.54$26.54481,200——
2014-11-12$26.55$26.55806,500——
2014-11-11$28.19$28.19234,900——
2014-11-10$27.97$27.97985,400——
2014-11-07$30.87$30.87142,500——
2014-11-06$30.94$30.94166,200——
2014-11-05$30.94$30.94309,600——
2014-11-04$30.80$30.80177,700——
2014-11-03$30.95$30.95178,900——
2014-10-31$31.39$31.39241,400——
2014-10-30$29.59$29.59166,500——
2014-10-29$29.68$29.68118,100——
2014-10-28$29.88$29.88190,700——
2014-10-27$28.53$28.5372,100——
2014-10-24$28.84$28.84118,700——
2014-10-23$28.29$28.29188,700——
2014-10-22$28.19$28.19169,000——
2014-10-21$28.43$28.4398,600——
2014-10-20$27.68$27.68208,700——
2014-10-17$27.95$27.95297,200——
2014-10-16$27.62$27.62249,800——
2014-10-15$26.55$26.55590,700——
2014-10-14$26.17$26.17415,900——
2014-10-13$26.68$26.68322,400——
2014-10-10$27.56$27.56185,900——
2014-10-09$28.20$28.20215,600——
2014-10-08$29.10$29.10238,500——
2014-10-07$28.93$28.93183,900——
2014-10-06$29.68$29.68268,600——
2014-10-03$29.73$29.73193,000——
2014-10-02$30.13$30.13192,400——
2014-10-01$30.10$30.10343,100——
2014-09-30$30.71$30.71148,300——
2014-09-29$31.24$31.24186,300——
2014-09-26$31.82$31.82173,100——
2014-09-25$31.37$31.37153,000——
2014-09-24$32.50$32.50105,800——
2014-09-23$32.55$32.55133,300——
2014-09-22$32.77$32.77135,300——
2014-09-19$32.86$32.86284,200——
2014-09-18$33.68$33.68253,000——
2014-09-17$32.68$32.68155,900——
2014-09-16$32.38$32.38157,900——
2014-09-15$32.10$32.10244,500——
2014-09-12$32.42$32.42244,900——
2014-09-11$32.69$32.69331,100——
2014-09-10$32.85$32.85267,000——
2014-09-09$32.45$32.45272,700——
2014-09-08$32.63$32.63267,500——
2014-09-05$32.72$32.72188,800——
2014-09-04$32.56$32.56233,100——
2014-09-03$32.63$32.63573,900——
2014-09-02$32.68$32.68386,700——
2014-08-29$31.21$31.21205,300——
2014-08-28$30.69$30.69381,200——
2014-08-27$29.97$29.97710,100——
2014-08-26$30.32$30.32337,000——
2014-08-25$29.96$29.96131,800——
2014-08-22$29.82$29.82212,600——
2014-08-21$29.48$29.48173,000——
2014-08-20$29.33$29.33236,000——
2014-08-19$29.51$29.51308,900——
2014-08-18$29.47$29.47389,100——
2014-08-15$28.87$28.87203,400——
2014-08-14$29.08$29.08337,500——
2014-08-13$28.73$28.73294,400——
2014-08-12$28.37$28.37202,300——
2014-08-11$28.83$28.83145,100——
2014-08-08$28.46$28.46149,200——
2014-08-07$28.17$28.17159,400——
2014-08-06$28.78$28.78105,600——
2014-08-05$28.59$28.59164,800——
2014-08-04$28.57$28.57168,800——
2014-08-01$28.12$28.12157,900——
2014-07-31$28.12$28.12295,600——
2014-07-30$28.97$28.97176,900——
2014-07-29$29.22$29.22332,200——
2014-07-28$28.44$28.44187,700——
2014-07-25$28.85$28.85246,700——
2014-07-24$29.01$29.01346,400——
2014-07-23$29.31$29.31105,300——
2014-07-22$29.86$29.86145,700——
2014-07-21$29.66$29.66160,400——
2014-07-18$29.44$29.44146,900——
2014-07-17$28.97$28.97191,900——
2014-07-16$29.11$29.11208,100——
2014-07-15$29.32$29.32129,600——
2014-07-14$29.85$29.85133,200——
2014-07-11$29.37$29.37198,100——
2014-07-10$29.57$29.57189,500——
2014-07-09$30.21$30.21384,400——
2014-07-08$30.37$30.37178,600——
2014-07-07$30.88$30.88228,300——
2014-07-03$32.36$32.3691,000——
2014-07-02$31.82$31.8291,600——
2014-07-01$32.05$32.05177,900——
2014-06-30$31.31$31.31202,000——
2014-06-27$30.61$30.61396,000——
2014-06-26$30.61$30.61140,600——
2014-06-25$30.63$30.63165,200——
2014-06-24$30.01$30.01123,200——
2014-06-23$30.35$30.35162,100——
2014-06-20$30.51$30.51407,200——
2014-06-19$30.72$30.72153,400——
2014-06-18$30.63$30.63141,100——
2014-06-17$30.88$30.88146,200——
2014-06-16$30.76$30.76136,500——
2014-06-13$30.82$30.8267,700——
2014-06-12$30.90$30.9093,100——
2014-06-11$31.58$31.58158,800——
2014-06-10$32.24$32.24153,300——
2014-06-09$32.09$32.09224,300——
2014-06-06$31.52$31.52216,500——
2014-06-05$30.83$30.83374,100——
2014-06-04$29.34$29.34243,400——
2014-06-03$29.00$29.00723,000——
2014-06-02$27.98$27.98867,300——
2014-05-30$29.75$29.75522,900——
2014-05-29$30.01$30.01346,000——
2014-05-28$30.59$30.59204,700——
2014-05-27$30.50$30.50155,200——
2014-05-23$29.29$29.29238,800——
2014-05-22$29.35$29.35267,500——
2014-05-21$29.36$29.36834,700——
2014-05-20$31.66$31.66451,700——
2014-05-19$32.70$32.70179,500——
2014-05-16$31.93$31.93149,500——
2014-05-15$31.49$31.49214,000——
2014-05-14$32.24$32.24254,300——
2014-05-13$32.78$32.78273,100——
2014-05-12$32.81$32.81136,800——
2014-05-09$32.01$32.01185,000——
2014-05-08$31.52$31.52267,900——
2014-05-07$31.53$31.53157,700——
2014-05-06$31.29$31.29178,800——
2014-05-05$31.69$31.69200,100——
2014-05-02$31.95$31.95227,000——
2014-05-01$31.71$31.71165,100——
2014-04-30$31.40$31.40175,600——
2014-04-29$30.76$30.76224,800——
2014-04-28$31.22$31.22236,100——
2014-04-25$31.21$31.21258,400——
2014-04-24$32.78$32.78168,100——
2014-04-23$32.93$32.93287,000——
2014-04-22$33.52$33.52189,400——
2014-04-21$33.29$33.29266,000——
2014-04-17$32.59$32.59279,700——
2014-04-16$31.47$31.47157,900——
2014-04-15$31.07$31.07164,300——
2014-04-14$31.12$31.12159,800——
2014-04-11$31.12$31.12242,400——
2014-04-10$31.45$31.45272,000——
2014-04-09$31.36$31.36140,300——
2014-04-08$30.65$30.65210,500——
2014-04-07$30.11$30.11251,600——
2014-04-04$30.53$30.53148,600——
2014-04-03$31.30$31.30123,600——
2014-04-02$31.51$31.51208,100——
2014-04-01$31.46$31.46149,500——
2014-03-31$31.61$31.61164,000——
2014-03-28$30.86$30.86149,900——
2014-03-27$31.00$31.00152,600——
2014-03-26$30.63$30.63171,800——
2014-03-25$31.54$31.54314,600——
2014-03-24$31.69$31.69160,000——
2014-03-21$31.93$31.93260,200——
2014-03-20$31.78$31.78122,800——
2014-03-19$31.84$31.84290,000——
2014-03-18$32.24$32.24291,700——
2014-03-17$31.88$31.88251,200——
2014-03-14$31.19$31.19179,300——
2014-03-13$31.37$31.37150,600——
2014-03-12$31.91$31.91171,600——
2014-03-11$31.71$31.71455,100——
2014-03-10$32.55$32.55203,400——
2014-03-07$32.14$32.14261,700——
2014-03-06$31.76$31.76404,100——
2014-03-05$31.54$31.54355,100——
2014-03-04$30.64$30.64428,700——
2014-03-03$29.28$29.28302,000——
2014-02-28$28.89$28.89523,500——
2014-02-27$27.74$27.74381,900——
2014-02-26$27.44$27.44657,000——
2014-02-25$26.30$26.30270,300——
2014-02-24$26.40$26.40424,900——
2014-02-21$26.09$26.09425,200——
2014-02-20$25.84$25.84427,800——
2014-02-19$25.05$25.05308,500——
2014-02-18$25.35$25.35456,400——
2014-02-14$25.43$25.43201,300——
2014-02-13$25.26$25.26259,100——
2014-02-12$25.16$25.16260,900——
2014-02-11$25.29$25.29407,300——
2014-02-10$26.04$26.04275,200——
2014-02-07$26.63$26.63210,200——
2014-02-06$26.51$26.51199,100——
2014-02-05$26.30$26.30254,400——
2014-02-04$27.23$27.23150,700——
2014-02-03$27.74$27.74448,000——
2014-01-31$27.83$27.83349,600——
2014-01-30$27.94$27.94175,300——
2014-01-29$27.50$27.50114,700——
2014-01-28$27.71$27.71196,000——
2014-01-27$27.43$27.43257,500——
2014-01-24$28.13$28.13291,400——
2014-01-23$29.35$29.35265,200——
2014-01-22$29.22$29.22126,200——
2014-01-21$29.24$29.24259,400——
2014-01-17$28.80$28.80162,200——
2014-01-16$28.18$28.18108,300——
2014-01-15$28.31$28.31174,700——
2014-01-14$27.39$27.39133,800——
2014-01-13$27.31$27.31173,300——
2014-01-10$27.91$27.91154,400——
2014-01-09$27.85$27.85113,600——
2014-01-08$28.04$28.04250,300——
2014-01-07$27.83$27.83223,600——
2014-01-06$27.42$27.42182,700——
2014-01-03$27.50$27.50237,100——
2014-01-02$27.45$27.45232,600——