NASDAQ:ACLS | Historical Stock Price | AXCELIS TECHNOLOGIES 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
2000-07-11 to 2026-09-04
Data captured

Stock Price Chart

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

$0.72$2.22$6.80$20.89$64.14$196.912000-07-112026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$32.52$32.52144,425——
2004-12-30$32.32$32.32138,525——
2004-12-29$32.40$32.40215,450——
2004-12-28$32.68$32.68146,875——
2004-12-27$31.88$31.88149,875——
2004-12-23$32.24$32.24168,725——
2004-12-22$32.44$32.44129,075——
2004-12-21$32.80$32.80152,375——
2004-12-20$31.92$31.92276,025——
2004-12-17$32.64$32.64579,200——
2004-12-16$31.88$31.88162,700——
2004-12-15$33.32$33.32132,100——
2004-12-14$32.72$32.72356,900——
2004-12-13$31.72$31.72315,800——
2004-12-10$31.00$31.00179,275——
2004-12-09$30.44$30.44370,925——
2004-12-08$31.08$31.08468,525——
2004-12-07$32.52$32.52462,200——
2004-12-06$32.68$32.68310,325——
2004-12-03$32.08$32.08587,675——
2004-12-02$30.20$30.20639,525——
2004-12-01$30.80$30.80347,525——
2004-11-30$29.20$29.20666,275——
2004-11-29$29.40$29.40363,725——
2004-11-26$28.80$28.8060,525——
2004-11-24$28.80$28.80298,375——
2004-11-23$28.36$28.36299,700——
2004-11-22$28.72$28.72264,850——
2004-11-19$28.00$28.00261,750——
2004-11-18$28.92$28.92476,925——
2004-11-17$29.04$29.04691,675——
2004-11-16$27.84$27.84199,075——
2004-11-15$28.60$28.60305,925——
2004-11-12$27.36$27.36350,625——
2004-11-11$27.76$27.76293,350——
2004-11-10$26.36$26.36339,900——
2004-11-09$27.44$27.44253,850——
2004-11-08$27.84$27.84439,375——
2004-11-05$28.24$28.24472,225——
2004-11-04$28.40$28.401,406,925——
2004-11-03$34.32$34.32213,525——
2004-11-02$34.44$34.44193,975——
2004-11-01$34.64$34.64181,950——
2004-10-29$34.40$34.40201,525——
2004-10-28$34.40$34.40281,750——
2004-10-27$33.80$33.80326,950——
2004-10-26$32.12$32.12252,625——
2004-10-25$32.80$32.80172,500——
2004-10-22$31.92$31.92230,925——
2004-10-21$33.60$33.60241,125——
2004-10-20$32.28$32.28288,900——
2004-10-19$31.72$31.72180,525——
2004-10-18$31.44$31.44210,375——
2004-10-15$31.20$31.20346,750——
2004-10-14$30.56$30.56316,925——
2004-10-13$32.36$32.36212,825——
2004-10-12$32.28$32.28404,750——
2004-10-11$33.16$33.16585,700——
2004-10-08$32.92$32.92392,375——
2004-10-07$35.12$35.12217,000——
2004-10-06$35.96$35.96192,675——
2004-10-05$36.04$36.04192,825——
2004-10-04$36.48$36.48271,275——
2004-10-01$35.80$35.80246,850——
2004-09-30$33.12$33.12239,875——
2004-09-29$33.20$33.20152,675——
2004-09-28$31.96$31.96184,900——
2004-09-27$31.36$31.36141,800——
2004-09-24$32.12$32.12134,400——
2004-09-23$33.56$33.56101,000——
2004-09-22$32.80$32.80202,800——
2004-09-21$35.12$35.12371,275——
2004-09-20$34.52$34.52273,125——
2004-09-17$33.68$33.68175,450——
2004-09-16$33.00$33.00188,400——
2004-09-15$32.32$32.32213,600——
2004-09-14$33.44$33.44276,925——
2004-09-13$33.44$33.44292,875——
2004-09-10$32.56$32.56238,150——
2004-09-09$31.56$31.56655,000——
2004-09-08$29.04$29.04407,450——
2004-09-07$29.92$29.92269,350——
2004-09-03$29.60$29.60300,175——
2004-09-02$31.32$31.32240,175——
2004-09-01$31.40$31.40517,675——
2004-08-31$31.20$31.20213,275——
2004-08-30$31.88$31.88159,700——
2004-08-27$33.00$33.00245,225——
2004-08-26$33.28$33.28279,150——
2004-08-25$35.28$35.28209,000——
2004-08-24$35.04$35.04181,675——
2004-08-23$35.76$35.76173,325——
2004-08-20$34.76$34.76131,050——
2004-08-19$34.60$34.60135,725——
2004-08-18$34.48$34.48263,150——
2004-08-17$33.12$33.12245,400——
2004-08-16$32.00$32.00167,200——
2004-08-13$31.12$31.12189,425——
2004-08-12$31.44$31.44147,100——
2004-08-11$32.84$32.84511,325——
2004-08-10$33.88$33.88204,850——
2004-08-09$33.60$33.60171,100——
2004-08-06$32.84$32.84168,475——
2004-08-05$35.32$35.32139,750——
2004-08-04$36.08$36.08175,975——
2004-08-03$35.24$35.24206,300——
2004-08-02$37.20$37.20188,950——
2004-07-30$37.32$37.32253,100——
2004-07-29$35.84$35.84666,900——
2004-07-28$33.16$33.16745,175——
2004-07-27$35.60$35.60332,200——
2004-07-26$34.44$34.44253,475——
2004-07-23$35.00$35.00267,375——
2004-07-22$37.04$37.04362,875——
2004-07-21$36.04$36.04359,150——
2004-07-20$39.28$39.28226,950——
2004-07-19$37.92$37.92214,875——
2004-07-16$37.92$37.92386,125——
2004-07-15$38.80$38.80689,175——
2004-07-14$38.52$38.52741,275——
2004-07-13$41.04$41.04908,775——
2004-07-12$41.56$41.56659,375——
2004-07-09$44.28$44.28198,775——
2004-07-08$43.88$43.88365,425——
2004-07-07$44.00$44.00231,625——
2004-07-06$43.72$43.72330,075——
2004-07-02$45.44$45.44448,550——
2004-07-01$47.64$47.64216,950——
2004-06-30$49.76$49.76342,350——
2004-06-29$48.16$48.16241,575——
2004-06-28$47.04$47.04134,600——
2004-06-25$47.48$47.48326,550——
2004-06-24$46.36$46.36149,100——
2004-06-23$46.24$46.24183,775——
2004-06-22$46.00$46.00201,900——
2004-06-21$43.60$43.60294,475——
2004-06-18$44.12$44.12302,025——
2004-06-17$43.44$43.44191,550——
2004-06-16$45.44$45.44162,225——
2004-06-15$45.44$45.44150,900——
2004-06-14$44.56$44.56303,225——
2004-06-10$46.80$46.80337,275——
2004-06-09$46.52$46.52219,825——
2004-06-08$47.36$47.36182,150——
2004-06-07$47.64$47.64182,225——
2004-06-04$46.64$46.64204,725——
2004-06-03$45.48$45.48191,250——
2004-06-02$47.28$47.28240,975——
2004-06-01$49.16$49.16234,600——
2004-05-28$48.20$48.20336,700——
2004-05-27$48.72$48.72415,400——
2004-05-26$49.24$49.24440,825——
2004-05-25$48.04$48.04366,950——
2004-05-24$45.32$45.32293,925——
2004-05-21$44.12$44.12263,600——
2004-05-20$44.12$44.12181,625——
2004-05-19$44.28$44.28337,775——
2004-05-18$43.72$43.72321,850——
2004-05-17$41.60$41.60199,200——
2004-05-14$42.48$42.48276,875——
2004-05-13$43.68$43.68276,625——
2004-05-12$44.00$44.00373,300——
2004-05-11$45.88$45.88311,825——
2004-05-10$43.28$43.28316,100——
2004-05-07$44.32$44.32296,825——
2004-05-06$45.04$45.04234,650——
2004-05-05$45.24$45.24292,500——
2004-05-04$45.16$45.16467,650——
2004-05-03$42.00$42.00294,350——
2004-04-30$42.04$42.04416,725——
2004-04-29$43.00$43.00647,700——
2004-04-28$43.36$43.361,334,625——
2004-04-27$39.88$39.88311,375——
2004-04-26$40.96$40.96206,750——
2004-04-23$42.92$42.92201,300——
2004-04-22$42.44$42.44331,075——
2004-04-21$42.80$42.80163,325——
2004-04-20$41.96$41.96305,300——
2004-04-19$42.84$42.84223,300——
2004-04-16$41.84$41.84234,475——
2004-04-15$43.20$43.20421,325——
2004-04-14$45.68$45.68323,975——
2004-04-13$46.08$46.08315,875——
2004-04-12$47.20$47.20162,825——
2004-04-08$45.64$45.64326,775——
2004-04-07$46.12$46.12212,650——
2004-04-06$45.80$45.80314,800——
2004-04-05$47.36$47.36372,075——
2004-04-02$46.08$46.08421,025——
2004-04-01$44.48$44.48245,225——
2004-03-31$44.48$44.48228,450——
2004-03-30$44.20$44.20167,475——
2004-03-29$44.20$44.20458,450——
2004-03-26$43.00$43.00409,975——
2004-03-25$42.08$42.08241,600——
2004-03-24$39.68$39.68240,450——
2004-03-23$39.16$39.16258,525——
2004-03-22$38.00$38.00291,650——
2004-03-19$39.96$39.96155,100——
2004-03-18$41.60$41.60442,625——
2004-03-17$41.96$41.96303,350——
2004-03-16$40.40$40.40257,175——
2004-03-15$39.52$39.52218,300——
2004-03-12$41.56$41.56323,950——
2004-03-11$39.56$39.56630,375——
2004-03-10$38.64$38.64419,275——
2004-03-09$40.36$40.36289,775——
2004-03-08$41.32$41.32325,625——
2004-03-05$44.08$44.08210,675——
2004-03-04$44.88$44.88209,700——
2004-03-03$44.24$44.24244,925——
2004-03-02$45.76$45.76288,375——
2004-03-01$46.32$46.32258,725——
2004-02-27$45.76$45.76369,075——
2004-02-26$46.72$46.72249,400——
2004-02-25$45.64$45.64129,050——
2004-02-24$44.56$44.56516,725——
2004-02-23$45.00$45.00478,025——
2004-02-20$47.04$47.04245,000——
2004-02-19$48.00$48.00418,125——
2004-02-18$49.00$49.00411,375——
2004-02-17$48.52$48.52326,000——
2004-02-13$47.00$47.00330,800——
2004-02-12$48.04$48.04311,675——
2004-02-11$48.92$48.92316,725——
2004-02-10$50.12$50.12213,075——
2004-02-09$49.72$49.72312,975——
2004-02-06$50.36$50.36289,350——
2004-02-05$47.28$47.28340,125——
2004-02-04$46.20$46.20439,150——
2004-02-03$48.08$48.08291,800——
2004-02-02$49.12$49.12476,175——
2004-01-30$50.40$50.40834,250——
2004-01-29$46.56$46.561,361,675——
2004-01-28$43.72$43.72528,675——
2004-01-27$45.76$45.76425,200——
2004-01-26$46.04$46.04391,600——
2004-01-23$47.24$47.24367,875——
2004-01-22$48.92$48.92317,200——
2004-01-21$51.08$51.08480,750——
2004-01-20$52.88$52.88535,325——
2004-01-16$50.24$50.241,220,575——
2004-01-15$45.28$45.28312,975——
2004-01-14$45.40$45.40209,950——
2004-01-13$45.76$45.76372,125——
2004-01-12$47.00$47.00250,675——
2004-01-09$45.76$45.76330,775——
2004-01-08$45.40$45.40289,950——
2004-01-07$44.12$44.12347,775——
2004-01-06$43.20$43.20321,525——
2004-01-05$42.08$42.08223,225——
2004-01-02$40.00$40.00143,925——