Dime Commercial Bancshares, Inc. (DCOM) stock
DCOMNYSENational Commercial BanksFiscal year ends December 31Also trades as DCBG, DCOM.P
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 14/306% above fair value
$41.76−0.58 (-1.37%)
Close on Oct 30, 2026Market cap $1.84BP/E 13.6Yield –
Price history
Dime Commercial Bancshares share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$41.76
-1.37% on the day
52-week range
$25.63 – $43.38
-3.7% from the high
Change over 52 weeks
+58.5%
From $26.34 on Oct 30, 2025
Average volume
348,542
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $39.42 | $43.38 | $37.56 | $41.76 | +5.94% | 9,726,792 |
| Sep 2026 | $40.23 | $41.49 | $39.09 | $39.42 | -2.43% | 6,422,188 |
| Aug 2026 | $40.83 | $41.97 | $39.50 | $40.40 | -0.88% | 6,030,855 |
| Jul 2026 | $40.75 | $41.62 | $37.51 | $40.76 | +0.27% | 6,656,259 |
| Jun 2026 | $37.00 | $40.99 | $36.32 | $40.65 | +8.63% | 7,590,911 |
| May 2026 | $35.89 | $38.00 | $35.14 | $37.42 | +4.26% | 5,780,800 |
| Apr 2026 | $33.98 | $37.75 | $33.14 | $35.89 | +6.12% | 6,347,746 |
| Mar 2026 | $31.71 | $33.95 | $30.58 | $33.82 | +4.54% | 6,011,320 |
| Feb 2026 | $33.74 | $36.86 | $31.64 | $32.35 | -4.91% | 4,966,723 |
| Jan 2026 | $30.14 | $34.86 | $29.04 | $34.02 | +13.06% | 6,974,660 |
| Dec 2025 | $27.90 | $32.32 | $27.81 | $30.09 | +6.14% | 5,844,017 |
| Nov 2025 | $26.48 | $29.06 | $25.63 | $28.35 | +8.00% | 5,310,617 |
| Oct 2025 | $29.54 | $31.23 | $25.83 | $26.25 | -12.00% | 4,801,831 |
| Sep 2025 | $30.42 | $31.82 | $29.35 | $29.83 | -3.02% | 4,053,466 |
| Aug 2025 | $27.27 | $31.08 | $26.66 | $30.76 | +11.01% | 3,995,179 |
| Jul 2025 | $26.87 | $29.52 | $26.72 | $27.71 | +2.86% | 6,077,407 |
| Jun 2025 | $25.55 | $27.96 | $24.99 | $26.94 | +4.99% | 5,924,185 |
| May 2025 | $25.84 | $27.98 | $24.57 | $25.66 | -0.12% | 4,154,360 |
| Apr 2025 | $27.61 | $28.66 | $23.25 | $25.69 | -7.86% | 7,734,384 |
| Mar 2025 | $30.55 | $31.48 | $26.69 | $27.88 | -10.06% | 5,878,550 |
| Feb 2025 | $29.05 | $34.00 | $29.05 | $31.00 | -0.74% | 4,855,513 |
| Jan 2025 | $31.03 | $33.05 | $28.65 | $31.23 | +1.61% | 6,981,630 |
| Dec 2024 | $36.08 | $37.13 | $30.28 | $30.74 | -14.34% | 6,923,412 |
| Nov 2024 | $30.43 | $37.60 | $29.08 | $35.88 | +19.32% | 7,797,567 |
| Oct 2024 | $28.67 | $31.80 | $27.26 | $30.07 | +4.41% | 3,913,631 |
| Sep 2024 | $25.75 | $30.12 | $23.63 | $28.80 | +10.73% | 5,100,250 |
| Aug 2024 | $25.37 | $26.10 | $21.53 | $26.01 | +2.89% | 3,817,932 |
| Jul 2024 | $20.25 | $26.31 | $19.37 | $25.28 | +23.92% | 5,630,563 |
| Jun 2024 | $18.76 | $20.80 | $17.49 | $20.40 | +10.45% | 4,281,287 |
| May 2024 | $18.43 | $20.52 | $17.97 | $18.47 | +1.48% | 2,845,557 |
| Apr 2024 | $19.30 | $20.73 | $17.60 | $18.20 | -5.50% | 5,416,267 |
| Mar 2024 | $18.52 | $19.61 | $17.29 | $19.26 | +2.77% | 5,159,041 |
| Feb 2024 | $22.98 | $23.27 | $17.77 | $18.74 | -17.84% | 6,357,741 |
| Jan 2024 | $26.68 | $27.48 | $22.76 | $22.81 | -15.30% | 4,171,247 |
| Dec 2023 | $20.00 | $27.91 | $19.90 | $26.93 | +33.98% | 3,926,276 |
| Nov 2023 | $18.43 | $21.61 | $18.25 | $20.10 | +9.30% | 2,294,611 |
| Oct 2023 | $19.97 | $20.96 | $17.65 | $18.39 | -7.87% | 3,229,115 |
| Sep 2023 | $21.52 | $22.32 | $19.16 | $19.96 | -6.34% | 3,197,013 |
| Aug 2023 | $22.35 | $23.56 | $20.82 | $21.31 | -4.87% | 3,354,937 |
| Jul 2023 | $17.62 | $23.24 | $17.17 | $22.40 | +27.06% | 3,322,860 |
| Jun 2023 | $16.28 | $19.31 | $16.02 | $17.63 | +8.83% | 5,434,368 |
| May 2023 | $20.27 | $20.63 | $15.57 | $16.20 | -21.36% | 5,843,975 |
| Apr 2023 | $22.85 | $22.97 | $18.75 | $20.60 | -9.33% | 3,165,718 |
| Mar 2023 | $30.48 | $31.66 | $21.63 | $22.72 | -25.85% | 6,220,230 |
| Feb 2023 | $29.75 | $32.27 | $29.61 | $30.64 | +2.75% | 2,531,635 |
| Jan 2023 | $32.07 | $33.55 | $29.16 | $29.82 | -6.31% | 1,922,547 |
| Dec 2022 | $35.95 | $36.51 | $31.02 | $31.83 | -10.77% | 2,696,142 |
| Nov 2022 | $34.52 | $35.85 | $32.15 | $35.67 | +3.30% | 2,057,431 |
| Oct 2022 | $29.36 | $35.87 | $29.15 | $34.53 | +17.93% | 2,056,607 |
| Sep 2022 | $31.01 | $32.36 | $29.23 | $29.28 | -6.33% | 2,286,572 |
| Aug 2022 | $34.08 | $35.46 | $31.15 | $31.26 | -8.27% | 2,377,438 |
| Jul 2022 | $29.63 | $34.63 | $28.62 | $34.08 | +14.94% | 2,039,287 |
| Jun 2022 | $31.42 | $31.83 | $28.44 | $29.65 | -5.69% | 3,119,858 |
| May 2022 | $31.49 | $33.27 | $28.36 | $31.44 | 0.00% | 4,183,144 |
| Apr 2022 | $34.89 | $36.82 | $31.30 | $31.44 | -9.05% | 3,798,501 |
| Mar 2022 | $33.80 | $35.59 | $32.30 | $34.57 | +1.71% | 3,290,692 |
| Feb 2022 | $34.62 | $35.32 | $32.08 | $33.99 | -2.77% | 2,661,182 |
| Jan 2022 | $35.27 | $38.20 | $33.74 | $34.96 | -0.57% | 2,561,836 |
| Dec 2021 | $35.58 | $35.61 | $32.36 | $35.16 | +2.51% | 4,773,121 |
| Nov 2021 | $36.02 | $38.35 | $34.14 | $34.30 | -3.87% | 2,088,659 |
| Oct 2021 | $32.84 | $36.01 | $32.61 | $35.68 | +9.25% | 2,339,589 |
| Sep 2021 | $33.13 | $34.00 | $29.22 | $32.66 | -1.03% | 4,928,678 |
| Aug 2021 | $32.74 | $34.25 | $32.14 | $33.00 | -0.06% | 3,344,512 |
| Jul 2021 | $33.81 | $33.90 | $29.37 | $33.02 | -1.78% | 2,760,020 |
| Jun 2021 | $35.00 | $35.56 | $32.60 | $33.62 | -3.14% | 3,690,838 |
| May 2021 | $33.17 | $35.87 | $32.07 | $34.71 | +4.80% | 3,101,720 |
| Apr 2021 | $29.87 | $34.00 | $29.51 | $33.12 | +9.89% | 2,525,007 |
| Mar 2021 | $30.09 | $33.40 | $29.08 | $30.14 | +2.48% | 3,867,445 |
| Feb 2021 | $25.11 | $31.42 | $24.17 | $29.41 | +20.38% | 4,922,302 |
| Jan 2021 | $24.32 | $29.92 | $23.45 | $24.43 | +1.03% | 8,032,500 |
| Dec 2020 | $23.37 | $25.78 | $22.49 | $24.18 | +8.33% | 1,925,800 |
| Nov 2020 | $20.29 | $25.16 | $18.52 | $22.32 | +14.23% | 2,065,100 |
| Oct 2020 | $17.37 | $20.69 | $17.05 | $19.54 | +12.11% | 1,486,600 |
| Sep 2020 | $19.87 | $20.84 | $16.51 | $17.43 | -12.89% | 2,217,300 |
| Aug 2020 | $18.23 | $21.92 | $17.87 | $20.01 | +10.61% | 2,008,900 |
| Jul 2020 | $22.84 | $22.91 | $17.62 | $18.09 | -20.80% | 3,218,200 |
| Jun 2020 | $21.45 | $24.86 | $20.52 | $22.84 | +7.23% | 1,865,500 |
| May 2020 | $20.79 | $23.62 | $17.36 | $21.30 | +2.95% | 1,678,900 |
| Apr 2020 | $20.04 | $22.70 | $17.17 | $20.69 | -2.22% | 1,837,100 |
| Mar 2020 | $27.56 | $28.35 | $18.10 | $21.16 | -23.11% | 1,847,600 |
| Feb 2020 | $30.38 | $32.00 | $26.66 | $27.52 | -9.32% | 833,700 |
| Jan 2020 | $33.67 | $33.67 | $30.31 | $30.35 | -9.48% | 827,600 |
| Dec 2019 | $32.84 | $34.25 | $31.97 | $33.53 | +2.60% | 1,016,700 |
| Nov 2019 | $32.66 | $34.13 | $32.44 | $32.68 | +0.86% | 700,600 |
| Oct 2019 | $29.56 | $33.11 | $28.57 | $32.40 | +9.61% | 1,228,600 |
| Sep 2019 | $26.71 | $30.69 | $26.13 | $29.56 | +9.85% | 748,600 |
| Aug 2019 | $29.20 | $29.41 | $26.11 | $26.91 | -7.87% | 720,600 |
| Jul 2019 | $29.68 | $29.94 | $27.77 | $29.21 | -0.85% | 517,800 |
| Jun 2019 | $27.76 | $30.09 | $27.52 | $29.46 | +5.86% | 524,000 |
| May 2019 | $30.53 | $31.92 | $25.47 | $27.83 | -10.20% | 666,700 |
| Apr 2019 | $29.90 | $32.00 | $29.41 | $30.99 | +5.77% | 678,800 |
| Mar 2019 | $32.67 | $33.25 | $27.41 | $29.30 | -11.13% | 942,600 |
| Feb 2019 | $31.04 | $33.88 | $30.61 | $32.97 | +7.08% | 559,300 |
| Jan 2019 | $25.18 | $31.26 | $25.18 | $30.79 | +20.79% | 837,400 |
| Dec 2018 | $29.83 | $30.05 | $24.12 | $25.49 | -13.65% | 953,900 |
| Nov 2018 | $29.79 | $30.99 | $28.62 | $29.52 | -0.61% | 590,500 |
| Oct 2018 | $33.25 | $33.28 | $27.74 | $29.70 | -10.54% | 919,200 |
| Sep 2018 | $34.90 | $35.90 | $33.00 | $33.20 | -5.14% | 773,500 |
| Aug 2018 | $36.00 | $36.50 | $34.25 | $35.00 | -2.23% | 699,100 |
| Jul 2018 | $35.80 | $37.35 | $34.10 | $35.80 | -0.42% | 678,500 |
| Jun 2018 | $37.15 | $38.00 | $34.34 | $35.95 | -2.71% | 1,028,400 |
| May 2018 | $32.80 | $37.75 | $32.65 | $36.95 | +12.31% | 1,071,500 |
| Apr 2018 | $33.50 | $34.22 | $31.90 | $32.90 | -1.94% | 1,135,600 |
| Mar 2018 | $33.15 | $35.70 | $32.75 | $33.55 | +1.05% | 693,400 |
| Feb 2018 | $34.25 | $35.10 | $32.00 | $33.20 | -3.21% | 857,600 |
| Jan 2018 | $35.08 | $37.75 | $34.05 | $34.30 | -2.00% | 812,600 |
| Dec 2017 | $35.85 | $36.90 | $34.05 | $35.00 | -2.64% | 724,700 |
| Nov 2017 | $35.80 | $37.00 | $32.70 | $35.95 | +1.27% | 634,400 |
| Oct 2017 | $34.05 | $37.15 | $33.30 | $35.50 | +4.57% | 556,500 |
| Sep 2017 | $30.95 | $34.95 | $29.80 | $33.95 | +9.87% | 940,100 |
| Aug 2017 | $32.65 | $32.85 | $30.10 | $30.90 | -4.92% | 970,600 |
| Jul 2017 | $33.55 | $34.50 | $31.55 | $32.50 | -2.40% | 800,300 |
| Jun 2017 | $33.35 | $36.10 | $30.26 | $33.30 | +0.15% | 1,770,000 |
| May 2017 | $36.40 | $36.90 | $32.70 | $33.25 | -8.28% | 949,000 |
| Apr 2017 | $35.00 | $37.95 | $32.28 | $36.25 | +3.57% | 1,311,300 |
| Mar 2017 | $36.25 | $36.60 | $32.80 | $35.00 | -1.82% | 1,109,100 |
| Feb 2017 | $36.50 | $36.85 | $34.88 | $35.65 | -1.38% | 1,072,500 |
| Jan 2017 | $38.10 | $38.45 | $35.35 | $36.15 | -4.62% | 1,060,300 |
| Dec 2016 | $33.85 | $38.95 | $33.65 | $37.90 | +12.63% | 1,888,700 |
| Nov 2016 | $27.50 | $33.90 | $26.90 | $33.65 | +22.14% | 1,625,200 |
| Oct 2016 | $28.41 | $28.76 | $27.45 | $27.55 | -3.64% | 892,800 |
| Sep 2016 | $29.96 | $30.04 | $28.40 | $28.59 | -4.09% | 1,882,700 |
| Aug 2016 | $29.10 | $30.62 | $28.64 | $29.81 | +2.40% | 1,179,200 |
| Jul 2016 | $28.36 | $30.52 | $27.50 | $29.11 | +2.50% | 1,553,800 |
| Jun 2016 | $29.75 | $30.79 | $27.09 | $28.40 | -5.24% | 1,377,300 |
| May 2016 | $30.57 | $31.08 | $28.33 | $29.97 | -1.54% | 860,400 |
| Apr 2016 | $30.36 | $31.47 | $29.04 | $30.44 | -0.10% | 700,100 |
| Mar 2016 | $28.44 | $30.71 | $28.01 | $30.47 | +7.25% | 914,900 |
| Feb 2016 | $29.11 | $29.71 | $27.07 | $28.41 | -2.40% | 927,700 |
| Jan 2016 | $29.98 | $30.38 | $26.23 | $29.11 | -4.34% | 835,200 |
| Dec 2015 | $32.00 | $32.00 | $29.16 | $30.43 | -4.55% | 1,152,100 |
| Nov 2015 | $28.94 | $32.40 | $28.94 | $31.88 | +11.04% | 759,200 |
| Oct 2015 | $26.74 | $30.37 | $25.74 | $28.71 | +7.49% | 806,200 |
| Sep 2015 | $26.08 | $27.52 | $25.57 | $26.71 | +1.33% | 681,300 |
| Aug 2015 | $26.06 | $28.35 | $25.81 | $26.36 | +1.93% | 664,400 |
| Jul 2015 | $27.05 | $27.98 | $25.72 | $25.86 | -3.11% | 769,800 |
| Jun 2015 | $24.95 | $27.93 | $24.21 | $26.69 | +8.01% | 823,600 |
| May 2015 | $25.30 | $25.43 | $24.24 | $24.71 | -2.22% | 550,900 |
| Apr 2015 | $25.81 | $26.48 | $25.24 | $25.27 | -2.17% | 426,500 |
| Mar 2015 | $24.94 | $25.95 | $24.50 | $25.83 | +4.03% | 412,600 |
| Feb 2015 | $25.03 | $26.54 | $24.83 | $24.83 | +0.61% | 329,000 |
| Jan 2015 | $26.85 | $26.93 | $24.63 | $24.68 | -7.74% | 291,300 |
| Dec 2014 | $25.52 | $27.43 | $25.06 | $26.75 | +4.94% | 376,000 |
| Nov 2014 | $26.42 | $26.73 | $25.13 | $25.49 | -2.93% | 255,200 |
| Oct 2014 | $23.53 | $26.35 | $23.21 | $26.26 | +11.04% | 560,400 |
| Sep 2014 | $24.84 | $25.33 | $23.65 | $23.65 | -4.87% | 424,600 |
| Aug 2014 | $24.00 | $25.45 | $23.28 | $24.86 | +4.02% | 338,900 |
| Jul 2014 | $24.05 | $24.50 | $22.83 | $23.90 | -0.38% | 463,100 |
| Jun 2014 | $24.78 | $25.23 | $23.48 | $23.99 | -2.52% | 545,000 |
| May 2014 | $24.38 | $25.00 | $23.24 | $24.61 | +1.19% | 472,000 |
| Apr 2014 | $26.79 | $27.50 | $23.76 | $24.32 | -8.95% | 449,100 |
| Mar 2014 | $26.05 | $28.06 | $25.25 | $26.71 | +1.44% | 425,000 |
| Feb 2014 | $24.71 | $27.84 | $23.65 | $26.33 | +7.03% | 442,700 |
| Jan 2014 | $25.81 | $26.00 | $24.39 | $24.60 | -5.38% | 518,400 |
| Dec 2013 | $24.89 | $26.34 | $23.06 | $26.00 | +4.46% | 447,500 |
| Nov 2013 | $23.08 | $24.90 | $22.12 | $24.89 | +7.80% | 472,500 |
| Oct 2013 | $21.56 | $24.00 | $21.00 | $23.09 | +7.40% | 2,103,300 |
| Sep 2013 | $21.45 | $22.24 | $20.80 | $21.50 | +1.61% | 345,500 |
| Aug 2013 | $21.82 | $22.26 | $20.60 | $21.16 | -1.31% | 298,100 |
| Jul 2013 | $22.50 | $24.99 | $21.25 | $21.44 | -4.71% | 430,100 |
| Jun 2013 | $21.32 | $22.56 | $20.70 | $22.50 | +5.09% | 347,700 |
| May 2013 | $20.20 | $21.72 | $19.27 | $21.41 | +6.04% | 355,300 |
| Apr 2013 | $21.30 | $23.20 | $19.81 | $20.19 | -6.14% | 435,900 |
| Mar 2013 | $20.89 | $21.74 | $20.75 | $21.51 | +2.14% | 143,800 |
| Feb 2013 | $20.46 | $22.00 | $20.02 | $21.06 | +3.03% | 216,800 |
| Jan 2013 | $20.81 | $21.24 | $20.17 | $20.44 | +0.49% | 161,300 |
| Dec 2012 | $20.14 | $20.76 | $19.70 | $20.34 | +1.45% | 364,600 |
| Nov 2012 | $20.08 | $20.79 | $18.75 | $20.05 | +0.25% | 503,300 |
| Oct 2012 | $23.54 | $23.80 | $19.61 | $20.00 | -14.20% | 289,500 |
| Sep 2012 | $20.25 | $24.80 | $19.95 | $23.31 | +15.11% | 277,200 |
| Aug 2012 | $20.26 | $21.39 | $19.61 | $20.25 | +1.00% | 216,700 |
| Jul 2012 | $23.68 | $23.80 | $19.39 | $20.05 | -15.01% | 289,600 |
| Jun 2012 | $19.32 | $23.73 | $19.05 | $23.59 | +20.36% | 619,300 |
| May 2012 | $19.62 | $20.36 | $18.68 | $19.60 | +0.62% | 256,100 |
| Apr 2012 | $21.02 | $21.70 | $19.20 | $19.48 | -7.11% | 313,100 |
| Mar 2012 | $20.02 | $22.63 | $19.11 | $20.97 | +4.54% | 238,500 |
| Feb 2012 | $19.47 | $21.22 | $19.38 | $20.06 | +3.94% | 250,200 |
| Jan 2012 | $20.87 | $21.92 | $18.86 | $19.30 | -3.02% | 393,000 |
| Dec 2011 | $19.22 | $20.81 | $18.58 | $19.90 | +3.06% | 356,300 |
| Nov 2011 | $18.38 | $20.80 | $17.89 | $19.31 | +0.31% | 305,700 |
| Oct 2011 | $18.08 | $21.02 | $17.31 | $19.25 | +5.19% | 555,100 |
| Sep 2011 | $19.75 | $20.87 | $17.41 | $18.30 | -6.87% | 416,200 |
| Aug 2011 | $21.04 | $21.41 | $17.85 | $19.65 | -5.71% | 517,700 |
| Jul 2011 | $21.36 | $22.25 | $20.03 | $20.84 | -2.07% | 329,300 |
| Jun 2011 | $21.88 | $22.75 | $20.77 | $21.28 | -2.92% | 391,300 |
| May 2011 | $21.46 | $21.92 | $21.02 | $21.92 | +2.43% | 200,000 |
| Apr 2011 | $22.44 | $22.81 | $20.67 | $21.40 | -4.34% | 261,300 |
| Mar 2011 | $22.15 | $22.82 | $20.66 | $22.37 | +1.08% | 371,800 |
| Feb 2011 | $22.85 | $23.61 | $21.52 | $22.13 | -2.51% | 170,600 |
| Jan 2011 | $24.97 | $26.04 | $21.61 | $22.70 | -7.91% | 281,800 |
| Dec 2010 | $24.80 | $25.97 | $23.10 | $24.65 | +1.15% | 208,600 |
| Nov 2010 | $23.44 | $26.71 | $23.06 | $24.37 | +4.68% | 228,700 |
| Oct 2010 | $25.00 | $26.66 | $23.00 | $23.28 | -6.84% | 184,900 |
| Sep 2010 | $22.33 | $25.00 | $21.79 | $24.99 | +13.69% | 168,300 |
| Aug 2010 | $26.40 | $26.89 | $21.43 | $21.98 | -15.85% | 245,300 |
| Jul 2010 | $24.60 | $26.89 | $24.20 | $26.12 | +7.58% | 246,100 |
| Jun 2010 | $22.33 | $27.84 | $20.21 | $24.28 | +9.07% | 678,400 |
| May 2010 | $23.30 | $23.52 | $21.08 | $22.26 | -4.59% | 157,800 |
| Apr 2010 | $23.55 | $24.48 | $22.70 | $23.33 | -0.30% | 112,700 |
| Mar 2010 | $23.00 | $26.25 | $22.58 | $23.40 | +2.01% | 139,600 |
| Feb 2010 | $23.66 | $24.10 | $21.22 | $22.94 | -2.71% | 126,700 |
| Jan 2010 | $24.19 | $24.40 | $22.23 | $23.58 | -1.91% | 182,900 |
| Dec 2009 | $21.24 | $24.50 | $21.05 | $24.04 | +14.04% | 196,300 |
| Nov 2009 | $22.10 | $22.50 | $20.01 | $21.08 | -0.66% | 184,500 |
| Oct 2009 | $24.27 | $25.85 | $21.00 | $21.22 | -12.78% | 236,800 |
| Sep 2009 | $26.25 | $26.96 | $23.79 | $24.33 | -7.91% | 199,400 |
| Aug 2009 | $28.09 | $29.48 | $26.31 | $26.42 | -7.00% | 404,300 |
| Jul 2009 | $27.25 | $28.96 | $25.56 | $28.41 | +4.37% | 464,000 |
| Jun 2009 | $25.25 | $28.38 | $24.72 | $27.22 | +7.38% | 1,196,800 |
| May 2009 | $20.65 | $28.73 | $20.20 | $25.35 | +25.31% | 79,900 |
| Apr 2009 | $19.40 | $22.00 | $19.05 | $20.23 | +1.35% | 22,500 |
| Mar 2009 | $18.80 | $19.96 | $17.50 | $19.96 | +6.17% | 46,800 |
| Feb 2009 | $19.05 | $20.00 | $18.80 | $18.80 | -0.27% | 11,700 |
| Jan 2009 | $18.50 | $20.97 | $18.50 | $18.85 | +1.89% | 27,400 |
| Dec 2008 | $21.40 | $21.40 | $18.37 | $18.50 | -8.64% | 48,100 |
| Nov 2008 | $18.78 | $21.75 | $18.75 | $20.25 | +12.25% | 58,000 |
| Oct 2008 | $20.22 | $21.00 | $17.50 | $18.04 | -8.66% | 33,600 |
| Sep 2008 | $21.75 | $21.75 | $19.00 | $19.75 | -9.20% | 18,000 |
| Aug 2008 | $21.60 | $22.75 | $21.20 | $21.75 | +0.93% | 21,000 |
| Jul 2008 | $21.10 | $22.51 | $19.50 | $21.55 | +1.79% | 48,600 |
| Jun 2008 | $20.30 | $22.00 | $19.26 | $21.17 | +4.80% | 90,800 |
| May 2008 | $20.50 | $22.80 | $19.40 | $20.20 | -1.46% | 78,400 |
| Apr 2008 | $20.50 | $21.50 | $17.00 | $20.50 | +1.28% | 182,100 |
| Mar 2008 | $22.25 | $23.00 | $20.20 | $20.24 | -12.00% | 41,200 |
| Feb 2008 | $22.50 | $23.00 | $21.75 | $23.00 | +2.22% | 18,900 |
| Jan 2008 | $23.25 | $24.60 | $21.05 | $22.50 | -7.41% | 50,300 |
| Dec 2007 | $24.50 | $24.65 | $23.75 | $24.30 | -0.82% | 63,500 |
| Nov 2007 | $24.65 | $25.20 | $24.30 | $24.50 | -0.41% | 40,600 |
| Oct 2007 | $24.75 | $25.00 | $24.50 | $24.60 | -0.61% | 43,700 |
| Sep 2007 | $24.44 | $24.90 | $23.00 | $24.75 | +1.43% | 54,600 |
| Aug 2007 | $24.00 | $24.75 | $23.25 | $24.40 | +1.67% | 136,300 |
| Jul 2007 | $24.10 | $24.50 | $23.85 | $24.00 | -0.41% | 60,400 |
| Jun 2007 | $24.40 | $24.50 | $23.75 | $24.10 | -1.23% | 59,900 |
| May 2007 | $24.40 | $24.75 | $24.05 | $24.40 | -0.41% | 43,900 |
| Apr 2007 | $24.80 | $24.80 | $24.05 | $24.50 | -1.21% | 67,400 |
| Mar 2007 | $24.75 | $25.00 | $24.25 | $24.80 | +0.61% | 57,900 |
| Feb 2007 | $24.50 | $24.75 | $24.50 | $24.65 | +0.82% | 83,700 |
| Jan 2007 | $24.00 | $24.75 | $23.85 | $24.45 | +1.88% | 115,300 |
| Dec 2006 | $25.20 | $25.50 | $23.10 | $24.00 | -4.19% | 41,700 |
| Nov 2006 | $25.55 | $25.80 | $25.05 | $25.05 | -1.96% | 45,400 |
| Oct 2006 | $25.75 | $26.00 | $25.50 | $25.55 | -0.78% | 31,000 |
| Sep 2006 | $25.60 | $25.90 | $25.50 | $25.75 | 0.00% | 42,700 |
| Aug 2006 | $25.75 | $26.15 | $25.00 | $25.75 | +0.98% | 51,400 |
| Jul 2006 | $25.55 | $26.00 | $24.47 | $25.50 | 0.00% | 26,900 |
| Jun 2006 | $25.80 | $26.30 | $24.85 | $25.50 | -1.92% | 84,100 |
| May 2006 | $26.00 | $27.10 | $25.10 | $26.00 | -0.95% | 43,100 |
| Apr 2006 | $26.45 | $26.50 | $24.65 | $26.25 | -0.94% | 32,300 |
| Mar 2006 | $25.05 | $26.50 | $24.55 | $26.50 | +6.00% | 36,400 |
| Feb 2006 | $24.50 | $26.85 | $24.25 | $25.00 | +2.04% | 21,200 |
| Jan 2006 | $24.95 | $25.00 | $24.00 | $24.50 | -0.81% | 39,500 |
| Dec 2005 | $26.00 | $26.50 | $24.00 | $24.70 | -5.00% | 30,400 |
| Nov 2005 | $24.75 | $26.25 | $24.00 | $26.00 | +6.12% | 70,000 |
| Oct 2005 | $26.10 | $26.10 | $24.05 | $24.50 | -6.13% | 44,600 |
| Sep 2005 | $28.90 | $29.25 | $26.10 | $26.10 | -9.22% | 56,700 |
| Aug 2005 | $27.80 | $29.66 | $27.80 | $28.75 | +3.42% | 37,600 |
| Jul 2005 | $26.25 | $28.00 | $26.25 | $27.80 | +6.11% | 22,200 |
| Jun 2005 | $28.80 | $29.00 | $25.10 | $26.20 | -9.03% | 44,900 |
| May 2005 | $29.63 | $29.95 | $27.70 | $28.80 | -2.21% | 32,500 |
| Apr 2005 | $31.75 | $32.60 | $29.00 | $29.45 | -5.31% | 18,100 |
| Mar 2005 | $31.00 | $33.00 | $30.50 | $31.10 | +0.32% | 22,100 |
| Feb 2005 | $30.25 | $31.00 | $30.20 | $31.00 | +1.64% | 19,200 |
| Jan 2005 | $30.55 | $31.25 | $30.30 | $30.50 | -0.33% | 23,600 |
| Dec 2004 | $30.00 | $31.25 | $30.00 | $30.60 | -1.29% | 21,900 |
| Nov 2004 | $30.15 | $31.00 | $28.75 | $31.00 | +3.33% | 32,800 |
| Oct 2004 | $31.50 | $32.00 | $29.75 | $30.00 | -0.83% | 13,700 |
| Sep 2004 | $29.50 | $31.25 | $29.20 | $30.25 | +2.54% | 17,300 |
| Aug 2004 | $27.75 | $30.00 | $27.00 | $29.50 | +6.31% | 50,900 |
| Jul 2004 | $31.00 | $31.00 | $27.55 | $27.75 | -8.52% | 51,250 |
| Jun 2004 | $27.00 | $31.23 | $26.17 | $30.33 | +12.35% | 65,400 |
| May 2004 | $27.33 | $27.97 | $25.47 | $27.00 | -3.57% | 31,350 |
| Apr 2004 | $28.00 | $34.67 | $26.67 | $28.00 | +1.20% | 66,900 |
| Mar 2004 | $24.50 | $28.67 | $24.47 | $27.67 | +12.93% | 30,750 |
| Feb 2004 | $24.67 | $24.67 | $23.17 | $24.50 | +2.80% | 26,550 |
| Jan 2004 | $23.50 | $24.67 | $22.40 | $23.83 | +2.14% | 26,100 |
| Dec 2003 | $20.73 | $24.67 | $20.73 | $23.33 | +11.11% | 87,900 |
| Nov 2003 | $20.77 | $21.13 | $20.70 | $21.00 | 0.00% | 32,550 |
| Oct 2003 | $21.17 | $21.67 | $20.67 | $21.00 | -0.79% | 31,800 |
| Sep 2003 | $21.50 | $21.67 | $21.07 | $21.17 | -1.40% | 50,100 |
| Aug 2003 | $19.53 | $21.50 | $19.23 | $21.47 | +9.90% | 85,650 |
| Jul 2003 | $18.30 | $19.53 | $18.17 | $19.53 | +8.52% | 33,750 |
| Jun 2003 | $18.00 | $18.33 | $17.67 | $18.00 | 0.00% | 20,100 |
| May 2003 | $17.06 | $18.17 | $17.00 | $18.00 | +5.47% | 50,100 |
| Apr 2003 | $15.80 | $17.10 | $15.77 | $17.07 | +6.22% | 76,950 |
| Mar 2003 | $15.50 | $16.07 | $15.33 | $16.07 | +3.66% | 42,750 |
| Feb 2003 | $15.39 | $15.50 | $14.97 | $15.50 | +0.74% | 29,550 |
| Jan 2003 | $15.17 | $16.27 | $14.67 | $15.39 | +3.04% | 114,900 |
| Dec 2002 | $15.80 | $15.80 | $14.73 | $14.93 | -5.49% | 60,450 |
| Nov 2002 | $15.53 | $16.33 | $14.67 | $15.80 | +1.72% | 28,950 |
| Oct 2002 | $15.67 | $16.17 | $14.73 | $15.53 | -0.85% | 19,050 |
| Sep 2002 | $16.33 | $16.67 | $15.67 | $15.67 | -4.08% | 20,250 |
| Aug 2002 | $16.73 | $17.33 | $16.27 | $16.33 | -1.61% | 19,500 |
| Jul 2002 | $16.83 | $17.33 | $16.33 | $16.60 | -3.30% | 71,850 |
| Jun 2002 | $16.50 | $17.17 | $16.50 | $17.17 | +4.04% | 28,350 |
| May 2002 | $14.00 | $16.67 | $14.00 | $16.50 | +17.86% | 29,100 |
| Apr 2002 | $13.50 | $14.17 | $12.97 | $14.00 | +3.70% | 22,650 |
| Mar 2002 | $12.57 | $13.80 | $12.44 | $13.50 | +7.43% | 83,850 |
| Feb 2002 | $12.50 | $12.57 | $12.10 | $12.57 | +4.72% | 29,400 |
| Jan 2002 | $12.07 | $12.57 | $11.67 | $12.00 | -0.61% | 103,500 |
| Dec 2001 | $12.00 | $12.33 | $11.90 | $12.07 | +0.61% | 42,600 |
| Nov 2001 | $11.67 | $12.43 | $11.67 | $12.00 | +2.86% | 110,100 |
| Oct 2001 | $12.03 | $12.17 | $11.67 | $11.67 | -3.05% | 5,850 |
| Sep 2001 | $12.43 | $12.57 | $11.67 | $12.03 | -3.22% | 59,400 |
| Aug 2001 | $13.00 | $13.13 | $12.33 | $12.43 | +0.81% | 70,500 |
| Jul 2001 | $12.47 | $13.33 | $11.67 | $12.33 | -1.07% | 41,100 |
| Jun 2001 | $12.17 | $12.67 | $12.17 | $12.47 | +2.47% | 6,900 |
| May 2001 | $11.70 | $12.17 | $11.33 | $12.17 | 0.00% | 32,850 |
| Apr 2001 | $11.67 | $12.47 | $11.53 | $12.17 | +9.78% | 14,550 |
| Mar 2001 | $11.00 | $11.67 | $10.75 | $11.08 | +0.76% | 18,300 |
| Feb 2001 | $10.83 | $11.00 | $10.67 | $11.00 | +3.12% | 59,700 |
| Jan 2001 | $10.83 | $11.00 | $10.25 | $10.67 | -1.54% | 53,850 |
| Dec 2000 | $10.92 | $11.17 | $10.75 | $10.83 | -0.76% | 29,700 |
| Nov 2000 | $11.08 | $11.33 | $10.67 | $10.92 | +1.55% | 12,150 |
| Oct 2000 | $11.25 | $11.50 | $10.75 | $10.75 | -4.44% | 87,600 |
| Sep 2000 | $11.08 | $11.33 | $10.83 | $11.25 | +1.50% | 19,950 |
| Aug 2000 | $11.33 | $11.42 | $10.92 | $11.08 | -2.21% | 49,350 |
| Jul 2000 | $10.83 | $11.42 | $10.67 | $11.33 | +4.62% | 32,700 |
| Jun 2000 | $11.33 | $11.33 | $10.33 | $10.83 | -4.41% | 22,650 |
| May 2000 | $11.00 | $11.33 | $10.33 | $11.33 | +6.25% | 6,150 |
| Apr 2000 | $10.33 | $10.92 | $10.33 | $10.67 | 0.00% | 33,750 |
| Mar 2000 | $10.83 | $11.00 | $10.33 | $10.67 | -1.54% | 39,450 |
| Feb 2000 | $12.33 | $12.83 | $10.00 | $10.83 | -16.67% | 100,950 |
| Jan 2000 | $12.75 | $13.33 | $12.33 | $13.00 | -4.88% | 33,900 |
| Dec 1999 | $13.83 | $14.17 | $12.67 | $13.67 | -1.20% | 35,550 |
| Nov 1999 | $13.83 | $14.58 | $13.33 | $13.83 | 0.00% | 41,850 |
| Oct 1999 | $14.50 | $14.67 | $13.33 | $13.83 | +3.75% | 8,100 |
| Sep 1999 | $12.83 | $14.00 | $12.67 | $13.33 | +3.90% | 12,450 |
| Aug 1999 | $12.83 | $13.25 | $12.33 | $12.83 | 0.00% | 40,800 |
| Jul 1999 | $12.42 | $13.17 | $12.33 | $12.83 | +3.36% | 28,950 |
| Jun 1999 | $12.17 | $13.17 | $12.17 | $12.42 | +2.05% | 32,850 |
| May 1999 | $13.08 | $13.67 | $12.17 | $12.17 | -7.01% | 21,000 |
| Apr 1999 | $14.29 | $14.33 | $13.00 | $13.08 | -8.46% | 6,750 |
| Mar 1999 | $12.92 | $14.33 | $12.50 | $14.29 | +5.86% | 79,350 |
| Feb 1999 | $14.33 | $14.67 | $12.67 | $13.50 | -5.81% | 21,450 |
| Jan 1999 | $14.67 | $15.17 | $13.83 | $14.33 | – | 69,900 |
Seasonality
DCOM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | -0.9% | -5.9% | -0.2% | -1.3% | 3.5% | 5.2% | -0.5% | -0.7% | 4.2% | 5.8% | 1.4% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 14.0% | -4.9% | 4.5% | 6.9% | 4.3% | 8.6% | 0.9% | -0.9% | -2.4% | 6.6% | ||
| 2025 | 2.4% | -0.7% | -10.1% | -6.9% | -0.1% | 5.0% | 3.8% | 11.0% | -3.0% | -11.2% | 8.0% | 6.1% |
| 2024 | -14.5% | -17.8% | 2.8% | -4.2% | 1.5% | 10.4% | 25.2% | 2.9% | 10.7% | 5.2% | 19.3% | -14.3% |
| 2023 | -5.6% | 2.7% | -25.8% | -8.3% | -21.4% | 8.8% | 28.7% | -4.9% | -6.3% | -6.7% | 9.3% | 34.0% |
| 2022 | 0.1% | -2.8% | 1.7% | -8.4% | 0.0% | -5.7% | 15.9% | -8.3% | -6.3% | 18.8% | 3.3% | -10.8% |
| 2021 | 1.0% | 21.5% | 2.5% | 9.9% | 5.5% | -3.1% | -1.0% | -0.1% | -1.0% | 10.0% | -3.9% | 2.5% |
| 2020 | -8.8% | -9.3% | -23.1% | -0.9% | 2.9% | 7.2% | -19.8% | 10.6% | -12.9% | 13.5% | 14.2% | 8.3% |
| 2019 | 21.8% | 7.1% | -11.1% | 6.5% | -10.2% | 5.9% | -0.1% | -7.9% | 9.8% | 10.5% | 0.9% | 2.6% |
| 2018 | -1.4% | -3.2% | 1.1% | -1.2% | 12.3% | -2.7% | 0.2% | -2.2% | -5.1% | -9.9% | -0.6% | -13.7% |
| 2017 | -4.0% | -1.4% | -1.8% | 4.3% | -8.3% | 0.2% | -1.7% | -4.9% | 9.9% | 5.3% | 1.3% | -2.6% |