Dick's Sporting Goods, Inc. (DKS) stock
DKSNYSERetail-Miscellaneous Shopping Goods StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 3, 2026Score 10/3016% below fair value
$143.84+1.84 (+1.30%)
Close on Oct 30, 2026Market cap $12.79BP/E 15.5Yield 3.37%
Price history
Dick's Sporting Goods share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$143.84
+1.30% on the day
52-week range
$120.15 – $244.38
-41.1% from the high
Change over 52 weeks
-34.8%
From $220.76 on Oct 30, 2025
Average volume
2.79M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $133.38 | $149.33 | $130.08 | $143.84 | +7.11% | 55,653,104 |
| Sep 2026 | $133.21 | $141.27 | $120.15 | $134.29 | -0.60% | 65,428,713 |
| Aug 2026 | $200.16 | $216.02 | $120.40 | $135.10 | -31.04% | 99,634,252 |
| Jul 2026 | $228.20 | $236.40 | $195.18 | $195.91 | -13.62% | 24,122,139 |
| Jun 2026 | $226.21 | $244.38 | $211.75 | $226.81 | -0.33% | 25,493,831 |
| May 2026 | $226.43 | $237.75 | $206.74 | $227.57 | +0.29% | 25,766,722 |
| Apr 2026 | $197.44 | $232.15 | $186.77 | $226.92 | +14.44% | 23,276,192 |
| Mar 2026 | $200.20 | $205.92 | $186.67 | $198.29 | -2.62% | 29,044,725 |
| Feb 2026 | $202.00 | $218.52 | $198.00 | $203.63 | +0.81% | 20,683,924 |
| Jan 2026 | $198.98 | $222.00 | $197.56 | $202.00 | +2.04% | 23,222,920 |
| Dec 2025 | $205.00 | $236.86 | $197.35 | $197.97 | -4.16% | 33,966,049 |
| Nov 2025 | $220.17 | $226.50 | $197.18 | $206.57 | -6.72% | 30,355,655 |
| Oct 2025 | $222.28 | $237.31 | $211.58 | $221.45 | -0.35% | 23,329,440 |
| Sep 2025 | $211.00 | $234.30 | $205.88 | $222.22 | +4.43% | 38,514,550 |
| Aug 2025 | $207.00 | $232.27 | $202.52 | $212.80 | +0.61% | 37,822,074 |
| Jul 2025 | $200.00 | $220.89 | $198.04 | $211.51 | +6.93% | 27,718,711 |
| Jun 2025 | $178.49 | $206.72 | $170.73 | $197.81 | +10.30% | 31,192,038 |
| May 2025 | $189.67 | $224.64 | $167.03 | $179.34 | -4.47% | 49,399,200 |
| Apr 2025 | $200.98 | $212.62 | $166.37 | $187.74 | -6.86% | 31,887,984 |
| Mar 2025 | $226.84 | $228.81 | $186.09 | $201.56 | -10.46% | 37,797,905 |
| Feb 2025 | $233.87 | $247.19 | $217.09 | $225.10 | -6.23% | 18,064,016 |
| Jan 2025 | $230.90 | $254.60 | $219.68 | $240.05 | +4.90% | 21,605,691 |
| Dec 2024 | $207.99 | $235.16 | $206.59 | $228.84 | +10.42% | 25,654,081 |
| Nov 2024 | $196.86 | $229.40 | $188.70 | $207.24 | +5.87% | 26,176,041 |
| Oct 2024 | $205.77 | $219.43 | $195.75 | $195.75 | -6.21% | 15,782,473 |
| Sep 2024 | $236.00 | $239.00 | $202.35 | $208.70 | -11.93% | 23,789,870 |
| Aug 2024 | $216.66 | $239.30 | $186.55 | $236.96 | +9.53% | 19,190,515 |
| Jul 2024 | $216.09 | $227.25 | $197.13 | $216.35 | +0.70% | 23,410,464 |
| Jun 2024 | $228.55 | $234.47 | $210.92 | $214.85 | -5.62% | 20,037,794 |
| May 2024 | $200.95 | $229.56 | $182.84 | $227.64 | +13.29% | 27,892,749 |
| Apr 2024 | $222.96 | $225.79 | $192.23 | $200.94 | -10.64% | 20,469,316 |
| Mar 2024 | $178.58 | $224.94 | $177.71 | $224.86 | +26.40% | 35,960,008 |
| Feb 2024 | $150.14 | $178.50 | $149.78 | $177.89 | +19.33% | 17,356,461 |
| Jan 2024 | $145.81 | $155.17 | $137.06 | $149.07 | +1.44% | 22,283,838 |
| Dec 2023 | $130.72 | $148.83 | $130.72 | $146.95 | +12.95% | 25,372,898 |
| Nov 2023 | $106.73 | $133.82 | $104.00 | $130.10 | +21.65% | 36,131,718 |
| Oct 2023 | $108.56 | $112.77 | $100.98 | $106.95 | -1.50% | 25,746,158 |
| Sep 2023 | $116.50 | $117.49 | $104.63 | $108.58 | -6.67% | 33,512,728 |
| Aug 2023 | $141.03 | $150.79 | $106.11 | $116.34 | -17.49% | 58,789,366 |
| Jul 2023 | $131.80 | $141.14 | $128.72 | $141.00 | +6.66% | 18,850,759 |
| Jun 2023 | $127.73 | $138.73 | $125.95 | $132.19 | +3.67% | 25,588,464 |
| May 2023 | $145.19 | $145.69 | $121.59 | $127.51 | -12.07% | 41,767,610 |
| Apr 2023 | $141.50 | $151.29 | $134.59 | $145.01 | +2.20% | 23,226,888 |
| Mar 2023 | $127.24 | $152.61 | $127.02 | $141.89 | +10.31% | 45,951,357 |
| Feb 2023 | $130.59 | $138.43 | $126.43 | $128.63 | -1.63% | 16,984,029 |
| Jan 2023 | $120.59 | $131.12 | $118.55 | $130.76 | +8.70% | 21,841,822 |
| Dec 2022 | $120.29 | $125.15 | $106.51 | $120.29 | +0.59% | 32,706,647 |
| Nov 2022 | $116.79 | $122.50 | $98.01 | $119.58 | +5.12% | 42,176,335 |
| Oct 2022 | $106.04 | $118.08 | $105.27 | $113.76 | +8.72% | 29,683,070 |
| Sep 2022 | $105.38 | $119.81 | $99.81 | $104.64 | -1.63% | 37,976,579 |
| Aug 2022 | $92.76 | $115.56 | $92.15 | $106.37 | +13.66% | 35,795,762 |
| Jul 2022 | $75.58 | $97.63 | $74.32 | $93.59 | +24.17% | 28,775,395 |
| Jun 2022 | $81.20 | $85.85 | $70.21 | $75.37 | -7.21% | 39,955,028 |
| May 2022 | $96.54 | $102.95 | $63.45 | $81.23 | -15.75% | 94,733,434 |
| Apr 2022 | $100.33 | $109.67 | $95.29 | $96.42 | -3.60% | 28,183,767 |
| Mar 2022 | $105.47 | $115.33 | $99.19 | $100.02 | -4.74% | 42,285,456 |
| Feb 2022 | $116.00 | $119.33 | $92.31 | $105.00 | -9.01% | 25,924,392 |
| Jan 2022 | $115.25 | $120.56 | $104.07 | $115.40 | +0.36% | 45,288,969 |
| Dec 2021 | $119.09 | $119.88 | $99.28 | $114.99 | -2.19% | 52,841,950 |
| Nov 2021 | $125.19 | $142.78 | $116.88 | $117.56 | -5.35% | 50,621,289 |
| Oct 2021 | $120.97 | $128.86 | $112.84 | $124.21 | +3.71% | 32,808,302 |
| Sep 2021 | $141.94 | $147.39 | $119.73 | $119.77 | -14.94% | 50,361,247 |
| Aug 2021 | $104.54 | $144.74 | $102.77 | $140.81 | +35.21% | 60,764,490 |
| Jul 2021 | $100.19 | $108.24 | $91.48 | $104.14 | +3.94% | 24,246,993 |
| Jun 2021 | $99.04 | $102.92 | $89.21 | $100.19 | +2.73% | 39,199,982 |
| May 2021 | $83.67 | $101.30 | $82.81 | $97.53 | +18.10% | 42,538,510 |
| Apr 2021 | $77.18 | $86.60 | $76.67 | $82.58 | +8.44% | 31,197,860 |
| Mar 2021 | $72.31 | $81.12 | $66.76 | $76.15 | +6.70% | 44,503,550 |
| Feb 2021 | $67.74 | $80.32 | $66.85 | $71.37 | +6.51% | 29,239,560 |
| Jan 2021 | $56.27 | $72.78 | $55.10 | $67.01 | +19.21% | 43,383,550 |
| Dec 2020 | $57.39 | $58.79 | $51.51 | $56.21 | -1.06% | 51,726,940 |
| Nov 2020 | $57.07 | $60.58 | $50.88 | $56.81 | +0.28% | 61,675,867 |
| Oct 2020 | $58.21 | $63.29 | $55.35 | $56.65 | -2.13% | 40,602,147 |
| Sep 2020 | $53.94 | $59.68 | $53.32 | $57.88 | +6.95% | 46,629,408 |
| Aug 2020 | $45.78 | $57.20 | $44.38 | $54.12 | +18.63% | 66,199,207 |
| Jul 2020 | $41.25 | $47.58 | $37.68 | $45.62 | +10.57% | 44,016,256 |
| Jun 2020 | $36.30 | $42.38 | $34.66 | $41.26 | +14.42% | 70,486,838 |
| May 2020 | $28.66 | $36.98 | $25.59 | $36.06 | +22.69% | 61,430,036 |
| Apr 2020 | $19.83 | $31.73 | $17.52 | $29.39 | +38.24% | 77,517,318 |
| Mar 2020 | $36.79 | $39.14 | $13.46 | $21.26 | -41.61% | 70,819,413 |
| Feb 2020 | $44.39 | $46.73 | $35.65 | $36.41 | -17.68% | 33,847,535 |
| Jan 2020 | $49.73 | $49.76 | $44.12 | $44.23 | -10.63% | 28,111,262 |
| Dec 2019 | $45.85 | $49.80 | $44.65 | $49.49 | +8.03% | 37,783,447 |
| Nov 2019 | $39.14 | $47.79 | $38.23 | $45.81 | +17.67% | 58,639,569 |
| Oct 2019 | $41.15 | $41.53 | $37.20 | $38.93 | -4.61% | 37,436,038 |
| Sep 2019 | $33.73 | $41.09 | $33.43 | $40.81 | +19.89% | 42,141,720 |
| Aug 2019 | $37.30 | $37.30 | $31.27 | $34.04 | -8.42% | 68,818,584 |
| Jul 2019 | $34.92 | $39.24 | $34.45 | $37.17 | +7.33% | 35,108,603 |
| Jun 2019 | $34.64 | $36.90 | $33.14 | $34.63 | +0.35% | 50,197,114 |
| May 2019 | $37.07 | $38.02 | $33.11 | $34.51 | -6.73% | 61,097,664 |
| Apr 2019 | $37.00 | $41.21 | $36.78 | $37.00 | +0.52% | 45,249,624 |
| Mar 2019 | $39.95 | $40.87 | $33.71 | $36.81 | -5.76% | 69,033,619 |
| Feb 2019 | $35.37 | $39.72 | $34.34 | $39.06 | +10.62% | 34,806,057 |
| Jan 2019 | $30.84 | $35.48 | $30.59 | $35.31 | +13.17% | 35,388,054 |
| Dec 2018 | $36.19 | $37.59 | $29.69 | $31.20 | -13.29% | 48,155,356 |
| Nov 2018 | $35.39 | $39.75 | $33.86 | $35.98 | +1.72% | 72,630,245 |
| Oct 2018 | $35.53 | $37.03 | $32.30 | $35.37 | -0.31% | 57,997,699 |
| Sep 2018 | $37.46 | $39.74 | $35.24 | $35.48 | -5.24% | 47,128,453 |
| Aug 2018 | $34.02 | $38.62 | $32.75 | $37.44 | +9.67% | 87,190,240 |
| Jul 2018 | $35.25 | $35.97 | $32.91 | $34.14 | -3.15% | 44,035,624 |
| Jun 2018 | $37.00 | $38.26 | $35.11 | $35.25 | -3.69% | 56,985,155 |
| May 2018 | $33.02 | $38.99 | $29.76 | $36.60 | +10.61% | 91,067,904 |
| Apr 2018 | $34.91 | $35.74 | $31.09 | $33.09 | -5.59% | 52,110,411 |
| Mar 2018 | $32.02 | $35.76 | $29.53 | $35.05 | +9.46% | 90,867,890 |
| Feb 2018 | $31.45 | $34.15 | $28.86 | $32.02 | +1.78% | 53,811,899 |
| Jan 2018 | $29.13 | $35.50 | $28.90 | $31.46 | +9.46% | 69,453,670 |
| Dec 2017 | $29.46 | $31.18 | $28.18 | $28.74 | -2.44% | 60,928,938 |
| Nov 2017 | $24.38 | $30.48 | $23.88 | $29.46 | +20.39% | 103,098,074 |
| Oct 2017 | $27.01 | $28.04 | $24.40 | $24.47 | -9.40% | 59,634,518 |
| Sep 2017 | $26.44 | $28.49 | $26.07 | $27.01 | +2.47% | 40,784,166 |
| Aug 2017 | $37.07 | $38.35 | $25.94 | $26.36 | -29.41% | 112,553,580 |
| Jul 2017 | $40.07 | $40.77 | $34.55 | $37.34 | -6.25% | 38,938,291 |
| Jun 2017 | $41.34 | $41.87 | $35.87 | $39.83 | -3.16% | 45,518,007 |
| May 2017 | $51.05 | $52.13 | $40.25 | $41.13 | -18.64% | 85,606,394 |
| Apr 2017 | $48.83 | $52.31 | $48.07 | $50.55 | +3.88% | 35,832,455 |
| Mar 2017 | $49.81 | $52.89 | $46.00 | $48.66 | -0.59% | 91,753,477 |
| Feb 2017 | $51.68 | $53.75 | $48.06 | $48.95 | -5.14% | 43,503,049 |
| Jan 2017 | $53.47 | $56.25 | $49.33 | $51.60 | -2.82% | 46,211,140 |
| Dec 2016 | $58.99 | $62.80 | $52.01 | $53.10 | -10.11% | 38,492,736 |
| Nov 2016 | $55.12 | $62.88 | $54.26 | $59.07 | +6.15% | 54,456,014 |
| Oct 2016 | $56.85 | $58.63 | $54.35 | $55.65 | -1.89% | 29,946,949 |
| Sep 2016 | $58.70 | $61.94 | $56.12 | $56.72 | -3.21% | 38,611,000 |
| Aug 2016 | $51.25 | $60.40 | $49.93 | $58.60 | +14.25% | 55,104,500 |
| Jul 2016 | $45.23 | $51.42 | $45.22 | $51.29 | +13.83% | 36,120,300 |
| Jun 2016 | $42.64 | $45.91 | $39.54 | $45.06 | +5.03% | 32,038,900 |
| May 2016 | $46.90 | $48.56 | $37.96 | $42.90 | -7.42% | 60,855,300 |
| Apr 2016 | $46.70 | $47.52 | $43.38 | $46.34 | -0.88% | 25,914,100 |
| Mar 2016 | $42.75 | $48.06 | $41.80 | $46.75 | +10.08% | 49,645,200 |
| Feb 2016 | $38.51 | $43.42 | $36.06 | $42.47 | +8.67% | 33,607,200 |
| Jan 2016 | $34.69 | $39.24 | $33.44 | $39.08 | +10.55% | 51,999,700 |
| Dec 2015 | $39.37 | $39.67 | $34.88 | $35.35 | -9.43% | 42,123,900 |
| Nov 2015 | $43.91 | $45.39 | $33.42 | $39.03 | -12.39% | 82,397,300 |
| Oct 2015 | $49.54 | $52.69 | $41.83 | $44.55 | -10.20% | 48,191,500 |
| Sep 2015 | $49.28 | $52.22 | $48.12 | $49.61 | -1.04% | 24,113,600 |
| Aug 2015 | $51.01 | $53.83 | $44.94 | $50.13 | -1.67% | 42,987,600 |
| Jul 2015 | $52.24 | $52.68 | $48.79 | $50.98 | -1.53% | 24,310,500 |
| Jun 2015 | $54.08 | $54.48 | $51.43 | $51.77 | -3.63% | 22,175,500 |
| May 2015 | $54.46 | $56.94 | $52.06 | $53.72 | -1.00% | 22,220,900 |
| Apr 2015 | $56.79 | $60.33 | $53.92 | $54.26 | -4.79% | 22,873,300 |
| Mar 2015 | $54.30 | $58.98 | $54.21 | $56.99 | +5.36% | 26,640,700 |
| Feb 2015 | $51.81 | $55.44 | $51.65 | $54.09 | +4.72% | 18,831,900 |
| Jan 2015 | $49.93 | $55.90 | $48.63 | $51.65 | +4.03% | 38,249,500 |
| Dec 2014 | $50.13 | $51.13 | $47.11 | $49.65 | -1.90% | 26,460,600 |
| Nov 2014 | $45.44 | $50.88 | $43.47 | $50.61 | +11.55% | 36,938,900 |
| Oct 2014 | $43.78 | $45.99 | $41.56 | $45.37 | +3.40% | 26,229,700 |
| Sep 2014 | $45.30 | $46.98 | $43.52 | $43.88 | -2.64% | 28,466,900 |
| Aug 2014 | $42.61 | $46.78 | $41.30 | $45.07 | +5.97% | 42,925,600 |
| Jul 2014 | $46.61 | $47.49 | $41.96 | $42.53 | -8.66% | 38,278,800 |
| Jun 2014 | $44.60 | $46.57 | $43.83 | $46.56 | +4.75% | 38,772,100 |
| May 2014 | $52.75 | $53.35 | $42.33 | $44.45 | -15.59% | 58,096,700 |
| Apr 2014 | $54.79 | $55.60 | $50.95 | $52.66 | -3.57% | 27,830,200 |
| Mar 2014 | $53.22 | $57.85 | $52.65 | $54.61 | +1.75% | 33,750,500 |
| Feb 2014 | $52.31 | $54.86 | $49.58 | $53.67 | +2.23% | 34,819,500 |
| Jan 2014 | $58.00 | $58.87 | $50.80 | $52.50 | -9.64% | 34,886,400 |
| Dec 2013 | $56.71 | $58.37 | $54.05 | $58.10 | +2.80% | 21,562,300 |
| Nov 2013 | $53.19 | $58.40 | $53.02 | $56.52 | +6.22% | 25,312,900 |
| Oct 2013 | $53.31 | $54.07 | $50.31 | $53.21 | -0.32% | 27,954,200 |
| Sep 2013 | $46.74 | $53.64 | $46.48 | $53.38 | +15.02% | 36,672,200 |
| Aug 2013 | $51.60 | $53.87 | $45.67 | $46.41 | -9.73% | 44,117,100 |
| Jul 2013 | $50.59 | $52.07 | $48.67 | $51.41 | +2.70% | 24,729,800 |
| Jun 2013 | $52.34 | $52.81 | $49.26 | $50.06 | -4.36% | 22,082,600 |
| May 2013 | $47.88 | $54.25 | $47.74 | $52.34 | +8.81% | 30,034,400 |
| Apr 2013 | $47.26 | $49.34 | $45.44 | $48.10 | +1.69% | 30,110,400 |
| Mar 2013 | $49.85 | $51.28 | $45.00 | $47.30 | -5.40% | 51,502,300 |
| Feb 2013 | $48.00 | $50.68 | $46.29 | $50.00 | +5.06% | 24,049,300 |
| Jan 2013 | $46.37 | $49.03 | $45.17 | $47.59 | +4.62% | 27,954,200 |
| Dec 2012 | $52.85 | $53.01 | $44.24 | $45.49 | -13.37% | 33,659,400 |
| Nov 2012 | $50.10 | $53.06 | $48.66 | $52.51 | +5.02% | 26,239,000 |
| Oct 2012 | $52.02 | $52.95 | $49.41 | $50.00 | -3.57% | 23,133,400 |
| Sep 2012 | $49.79 | $54.24 | $49.50 | $51.85 | +4.20% | 21,701,600 |
| Aug 2012 | $49.24 | $52.00 | $47.91 | $49.76 | +1.30% | 39,662,000 |
| Jul 2012 | $48.23 | $50.86 | $45.82 | $49.12 | +2.33% | 27,257,800 |
| Jun 2012 | $45.90 | $49.45 | $44.06 | $48.00 | +3.23% | 35,985,000 |
| May 2012 | $50.50 | $51.65 | $44.65 | $46.50 | -8.10% | 56,580,800 |
| Apr 2012 | $48.09 | $51.58 | $47.65 | $50.60 | +5.24% | 26,307,900 |
| Mar 2012 | $44.91 | $49.97 | $44.65 | $48.08 | +7.42% | 37,861,600 |
| Feb 2012 | $41.39 | $45.72 | $40.93 | $44.76 | +8.61% | 27,519,200 |
| Jan 2012 | $37.53 | $42.50 | $34.42 | $41.21 | +11.74% | 41,198,000 |
| Dec 2011 | $39.07 | $40.30 | $35.07 | $36.88 | -6.18% | 33,124,900 |
| Nov 2011 | $37.63 | $42.11 | $37.25 | $39.31 | +0.56% | 36,649,500 |
| Oct 2011 | $33.26 | $40.06 | $30.72 | $39.09 | +16.83% | 32,198,400 |
| Sep 2011 | $35.41 | $38.24 | $31.75 | $33.46 | -4.75% | 34,976,200 |
| Aug 2011 | $37.39 | $37.71 | $29.10 | $35.13 | -5.05% | 48,369,500 |
| Jul 2011 | $38.58 | $40.85 | $36.17 | $37.00 | -3.77% | 34,035,800 |
| Jun 2011 | $39.70 | $39.79 | $35.18 | $38.45 | -3.25% | 33,219,600 |
| May 2011 | $41.03 | $42.97 | $37.28 | $39.74 | -2.91% | 41,512,200 |
| Apr 2011 | $40.07 | $42.44 | $39.66 | $40.93 | +2.38% | 22,144,600 |
| Mar 2011 | $37.35 | $41.32 | $35.78 | $39.98 | +7.65% | 35,683,500 |
| Feb 2011 | $36.37 | $38.92 | $35.57 | $37.14 | +2.91% | 18,606,700 |
| Jan 2011 | $37.74 | $37.96 | $34.42 | $36.09 | -3.76% | 22,396,400 |
| Dec 2010 | $34.73 | $38.10 | $34.73 | $37.50 | +9.62% | 20,948,000 |
| Nov 2010 | $28.98 | $35.00 | $28.72 | $34.21 | +18.70% | 38,903,000 |
| Oct 2010 | $28.23 | $29.78 | $27.67 | $28.82 | +2.78% | 17,843,700 |
| Sep 2010 | $24.96 | $28.49 | $24.73 | $28.04 | +14.59% | 18,553,700 |
| Aug 2010 | $26.70 | $28.48 | $24.34 | $24.47 | -6.99% | 42,530,700 |
| Jul 2010 | $24.82 | $27.52 | $24.02 | $26.31 | +5.71% | 30,824,400 |
| Jun 2010 | $28.13 | $29.35 | $24.81 | $24.89 | -12.70% | 31,493,500 |
| May 2010 | $29.35 | $30.51 | $25.74 | $28.51 | -2.06% | 50,005,700 |
| Apr 2010 | $26.20 | $30.83 | $26.03 | $29.11 | +11.49% | 26,207,200 |
| Mar 2010 | $24.38 | $27.07 | $24.06 | $26.11 | +7.32% | 37,224,400 |
| Feb 2010 | $22.51 | $24.47 | $22.08 | $24.33 | +8.76% | 23,037,300 |
| Jan 2010 | $24.96 | $26.28 | $22.33 | $22.37 | -10.05% | 26,761,100 |
| Dec 2009 | $20.93 | $25.75 | $20.76 | $24.87 | +19.80% | 39,088,500 |
| Nov 2009 | $22.74 | $25.43 | $20.50 | $20.76 | -8.51% | 46,814,400 |
| Oct 2009 | $22.27 | $26.00 | $21.24 | $22.69 | +1.29% | 41,408,200 |
| Sep 2009 | $22.20 | $23.31 | $20.82 | $22.40 | -0.04% | 32,949,600 |
| Aug 2009 | $20.01 | $23.36 | $19.12 | $22.41 | +12.90% | 35,577,100 |
| Jul 2009 | $17.17 | $20.59 | $16.35 | $19.85 | +15.41% | 34,503,200 |
| Jun 2009 | $18.29 | $19.28 | $15.70 | $17.20 | -3.37% | 39,968,700 |
| May 2009 | $19.24 | $20.56 | $16.93 | $17.80 | -6.32% | 49,890,800 |
| Apr 2009 | $13.44 | $20.17 | $13.44 | $19.00 | +33.15% | 53,260,200 |
| Mar 2009 | $12.14 | $15.75 | $10.26 | $14.27 | +15.55% | 60,967,000 |
| Feb 2009 | $10.63 | $13.81 | $10.46 | $12.35 | +12.17% | 39,612,400 |
| Jan 2009 | $14.09 | $15.23 | $10.40 | $11.01 | -21.97% | 53,403,700 |
| Dec 2008 | $12.36 | $17.19 | $11.38 | $14.11 | +11.90% | 63,471,400 |
| Nov 2008 | $15.31 | $16.41 | $9.21 | $12.61 | -17.69% | 56,562,300 |
| Oct 2008 | $19.52 | $19.98 | $12.58 | $15.32 | -21.76% | 89,788,000 |
| Sep 2008 | $23.26 | $27.00 | $18.42 | $19.58 | -14.46% | 58,569,900 |
| Aug 2008 | $17.59 | $23.31 | $16.95 | $22.89 | +30.43% | 77,659,300 |
| Jul 2008 | $17.54 | $19.13 | $14.93 | $17.55 | -1.07% | 81,420,500 |
| Jun 2008 | $23.04 | $23.96 | $17.69 | $17.74 | -23.37% | 62,605,000 |
| May 2008 | $28.31 | $30.21 | $21.03 | $23.15 | -19.06% | 73,027,000 |
| Apr 2008 | $27.16 | $29.27 | $24.50 | $28.60 | +6.80% | 33,334,200 |
| Mar 2008 | $27.64 | $29.10 | $23.81 | $26.78 | -2.90% | 54,936,200 |
| Feb 2008 | $32.54 | $33.86 | $27.33 | $27.58 | -15.16% | 34,129,600 |
| Jan 2008 | $27.70 | $33.09 | $24.14 | $32.51 | +17.11% | 70,746,300 |
| Dec 2007 | $31.06 | $32.58 | $27.44 | $27.76 | -11.20% | 27,109,800 |
| Nov 2007 | $33.01 | $33.02 | $27.00 | $31.26 | -6.32% | 54,519,600 |
| Oct 2007 | $16.78 | $33.60 | $15.27 | $33.37 | +98.87% | 66,866,500 |
| Sep 2007 | $16.25 | $18.39 | $15.89 | $16.78 | +3.39% | 63,302,464 |
| Aug 2007 | $14.06 | $16.26 | $12.81 | $16.23 | +15.43% | 131,869,200 |
| Jul 2007 | $14.54 | $14.91 | $13.43 | $14.06 | -3.30% | 65,981,684 |
| Jun 2007 | $13.95 | $14.64 | $13.07 | $14.54 | +4.68% | 64,094,360 |
| May 2007 | $14.01 | $14.53 | $12.51 | $13.89 | -0.93% | 90,130,712 |
| Apr 2007 | $14.59 | $14.87 | $13.98 | $14.02 | -3.71% | 42,486,972 |
| Mar 2007 | $12.85 | $14.79 | $12.32 | $14.56 | +11.40% | 78,605,468 |
| Feb 2007 | $12.93 | $13.82 | $12.71 | $13.07 | +1.55% | 46,561,664 |
| Jan 2007 | $12.19 | $13.23 | $12.07 | $12.87 | +5.15% | 79,716,800 |
| Dec 2006 | $13.40 | $14.00 | $12.00 | $12.24 | -8.72% | 70,457,600 |
| Nov 2006 | $12.47 | $14.07 | $11.98 | $13.41 | +7.80% | 98,295,600 |
| Oct 2006 | $11.38 | $12.52 | $11.31 | $12.44 | +9.31% | 46,166,400 |
| Sep 2006 | $10.35 | $11.52 | $10.28 | $11.38 | +10.16% | 47,428,800 |
| Aug 2006 | $9.05 | $10.44 | $8.94 | $10.33 | +13.52% | 63,244,400 |
| Jul 2006 | $9.86 | $9.91 | $8.73 | $9.10 | -8.08% | 49,123,200 |
| Jun 2006 | $9.73 | $10.23 | $9.14 | $9.90 | +1.85% | 44,846,800 |
| May 2006 | $10.59 | $11.06 | $9.38 | $9.72 | -7.69% | 55,218,800 |
| Apr 2006 | $9.93 | $10.68 | $9.80 | $10.53 | +6.26% | 36,728,400 |
| Mar 2006 | $9.50 | $10.03 | $9.18 | $9.91 | +4.54% | 57,989,200 |
| Feb 2006 | $9.19 | $9.85 | $8.82 | $9.48 | +3.16% | 35,886,800 |
| Jan 2006 | $8.31 | $9.39 | $8.16 | $9.19 | -44.71% | 53,431,200 |
| Dec 2005 | $17.58 | $17.68 | $16.26 | $16.62 | -5.33% | 14,607,000 |
| Nov 2005 | $14.90 | $17.98 | $14.72 | $17.56 | +17.31% | 36,717,400 |
| Oct 2005 | $15.06 | $15.55 | $13.48 | $14.97 | -0.60% | 40,032,600 |
| Sep 2005 | $16.00 | $16.13 | $14.36 | $15.06 | -4.84% | 31,372,600 |
| Aug 2005 | $19.39 | $20.08 | $15.13 | $15.82 | -20.34% | 79,262,800 |
| Jul 2005 | $19.35 | $20.21 | $18.98 | $19.86 | +2.93% | 16,536,400 |
| Jun 2005 | $18.00 | $19.54 | $17.91 | $19.30 | +6.69% | 22,692,400 |
| May 2005 | $15.35 | $18.50 | $15.15 | $18.09 | +17.59% | 37,646,000 |
| Apr 2005 | $18.38 | $18.55 | $14.85 | $15.38 | -16.25% | 28,652,200 |
| Mar 2005 | $17.88 | $18.66 | $17.00 | $18.37 | +2.45% | 29,984,200 |
| Feb 2005 | $17.25 | $18.10 | $16.69 | $17.93 | +5.44% | 15,162,800 |
| Jan 2005 | $17.63 | $18.03 | $16.36 | $17.00 | -3.27% | 17,893,200 |
| Dec 2004 | $18.02 | $18.19 | $16.56 | $17.58 | -2.36% | 19,674,000 |
| Nov 2004 | $18.01 | $19.20 | $17.22 | $18.00 | 0.00% | 23,554,800 |
| Oct 2004 | $17.91 | $18.54 | $16.35 | $18.00 | +1.07% | 16,523,600 |
| Sep 2004 | $16.19 | $18.23 | $16.01 | $17.81 | +10.01% | 20,346,600 |
| Aug 2004 | $16.02 | $16.60 | $13.23 | $16.19 | -0.37% | 40,084,400 |
| Jul 2004 | $16.68 | $16.97 | $14.56 | $16.25 | -2.55% | 30,743,000 |
| Jun 2004 | $14.32 | $17.44 | $14.17 | $16.68 | +16.08% | 29,427,600 |
| May 2004 | $13.42 | $14.53 | $12.33 | $14.37 | +6.53% | 22,607,800 |
| Apr 2004 | $14.54 | $15.71 | $13.44 | $13.49 | -7.22% | 19,624,000 |
| Mar 2004 | $14.49 | $15.20 | $13.25 | $14.54 | +0.29% | 32,859,600 |
| Feb 2004 | $12.46 | $15.01 | $12.46 | $14.49 | +16.52% | 32,131,600 |
| Jan 2004 | $12.21 | $13.31 | $12.15 | $12.44 | +2.24% | 16,158,800 |
| Dec 2003 | $13.22 | $13.45 | $11.13 | $12.17 | -7.46% | 26,512,800 |
| Nov 2003 | $11.55 | $13.15 | $10.91 | $13.15 | +14.35% | 25,531,600 |
| Oct 2003 | $9.36 | $12.00 | $9.33 | $11.50 | +23.14% | 28,081,600 |
| Sep 2003 | $9.51 | $9.62 | $8.41 | $9.34 | -1.27% | 38,547,600 |
| Aug 2003 | $9.44 | $10.70 | $8.63 | $9.46 | -0.47% | 46,707,600 |
| Jul 2003 | $9.16 | $10.01 | $8.83 | $9.50 | +3.60% | 23,858,800 |
| Jun 2003 | $6.95 | $9.71 | $6.57 | $9.17 | +26.53% | 45,202,800 |
| May 2003 | $7.54 | $7.93 | $6.81 | $7.25 | -3.78% | 27,146,400 |
| Apr 2003 | $5.78 | $7.61 | $5.59 | $7.53 | +31.51% | 38,615,200 |
| Mar 2003 | $5.86 | $5.86 | $5.16 | $5.73 | -2.05% | 12,300,800 |
| Feb 2003 | $4.70 | $5.93 | $4.02 | $5.85 | +23.11% | 16,650,800 |
| Jan 2003 | $4.80 | $5.55 | $4.58 | $4.75 | -1.04% | 11,710,800 |
| Dec 2002 | $5.40 | $5.79 | $4.45 | $4.80 | -8.61% | 8,515,200 |
| Nov 2002 | $4.11 | $5.45 | $3.91 | $5.25 | +28.11% | 10,601,200 |
| Oct 2002 | $3.06 | $4.20 | $3.04 | $4.10 | – | 25,176,400 |
Seasonality
DKS 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 | 4.6% | -0.1% | -0.6% | 4.1% | 0.7% | 1.8% | 3.7% | 0.1% | 0.3% | -0.5% | 6.7% | 1.5% |
| Months up | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 2.0% | 0.8% | -2.0% | 14.4% | 0.3% | 0.2% | -13.6% | -31.0% | 0.3% | 7.1% | ||
| 2025 | 4.9% | -6.2% | -9.9% | -6.9% | -4.5% | 11.0% | 6.9% | 0.6% | 5.0% | -0.3% | -6.7% | -3.6% |
| 2024 | 1.4% | 19.3% | 27.0% | -10.6% | 13.3% | -5.1% | 0.7% | 9.5% | -11.5% | -6.2% | 5.9% | 11.0% |
| 2023 | 8.7% | -1.6% | 11.1% | 2.2% | -12.1% | 4.4% | 6.7% | -17.5% | -5.8% | -1.5% | 21.6% | 13.8% |
| 2022 | 0.4% | -9.0% | -4.3% | -3.6% | -15.8% | -6.6% | 24.2% | 13.7% | -1.2% | 8.7% | 5.1% | 1.0% |
| 2021 | 19.2% | 6.5% | 7.2% | 8.4% | 18.1% | 3.1% | 3.9% | 35.2% | -11.0% | 3.7% | -5.4% | -1.8% |
| 2020 | -10.6% | -17.7% | -40.5% | 38.2% | 22.7% | 15.3% | 10.6% | 18.6% | 7.5% | -2.1% | 0.3% | -0.5% |
| 2019 | 13.2% | 10.6% | -5.0% | 0.5% | -6.7% | 1.2% | 7.3% | -8.4% | 20.7% | -4.6% | 17.7% | 8.7% |
| 2018 | 9.5% | 1.8% | 10.2% | -5.6% | 10.6% | -3.1% | -3.1% | 9.7% | -4.7% | -0.3% | 1.7% | -12.7% |
| 2017 | -2.8% | -5.1% | -0.2% | 3.9% | -18.6% | -2.7% | -6.3% | -29.4% | 3.1% | -9.4% | 20.4% | -1.9% |