NYSE:DECK | Historical Stock Price | DECKERS OUTDOOR CORP

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
1993-10-15 to 2026-09-04
Data captured

Stock Price Chart

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

$0.08$0.37$1.84$9.08$44.73$220.411993-10-152026-08-27

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$2.61$2.614,887,000——
2004-12-30$2.56$2.564,647,600——
2004-12-29$2.65$2.652,257,200——
2004-12-28$2.66$2.665,976,000——
2004-12-27$2.67$2.6711,620,800——
2004-12-23$2.56$2.565,855,400——
2004-12-22$2.44$2.443,297,600——
2004-12-21$2.50$2.503,614,400——
2004-12-20$2.49$2.495,662,800——
2004-12-17$2.40$2.404,224,600——
2004-12-16$2.42$2.425,425,200——
2004-12-15$2.45$2.456,660,000——
2004-12-14$2.50$2.507,531,200——
2004-12-13$2.50$2.509,921,600——
2004-12-10$2.39$2.393,936,600——
2004-12-09$2.37$2.374,330,800——
2004-12-08$2.42$2.4214,414,400——
2004-12-07$2.50$2.505,619,600——
2004-12-06$2.61$2.616,494,400——
2004-12-03$2.62$2.624,109,400——
2004-12-02$2.58$2.585,418,000——
2004-12-01$2.51$2.515,358,600——
2004-11-30$2.42$2.427,142,400——
2004-11-29$2.45$2.457,927,200——
2004-11-26$2.44$2.443,249,000——
2004-11-24$2.35$2.353,652,200——
2004-11-23$2.30$2.303,949,200——
2004-11-22$2.19$2.198,006,400——
2004-11-19$2.24$2.244,273,200——
2004-11-18$2.33$2.335,211,000——
2004-11-17$2.27$2.277,326,000——
2004-11-16$2.33$2.333,011,400——
2004-11-15$2.33$2.334,600,800——
2004-11-12$2.31$2.313,630,600——
2004-11-11$2.27$2.273,697,200——
2004-11-10$2.25$2.255,272,200——
2004-11-09$2.27$2.277,752,600——
2004-11-08$2.33$2.338,717,400——
2004-11-05$2.27$2.275,837,400——
2004-11-04$2.18$2.184,730,400——
2004-11-03$2.15$2.158,123,400——
2004-11-02$2.16$2.168,537,400——
2004-11-01$2.19$2.195,644,800——
2004-10-29$2.10$2.106,004,800——
2004-10-28$2.18$2.185,623,200——
2004-10-27$2.12$2.129,410,400——
2004-10-26$2.09$2.0914,252,400——
2004-10-25$2.17$2.1711,030,400——
2004-10-22$2.18$2.1810,420,200——
2004-10-21$2.11$2.1135,506,800——
2004-10-20$1.97$1.975,990,400——
2004-10-19$1.93$1.934,977,000——
2004-10-18$1.97$1.9712,627,000——
2004-10-15$1.92$1.925,410,800——
2004-10-14$1.88$1.883,373,200——
2004-10-13$1.88$1.883,045,600——
2004-10-12$1.85$1.855,866,200——
2004-10-11$1.78$1.789,817,200——
2004-10-08$1.86$1.864,719,600——
2004-10-07$1.83$1.832,678,400——
2004-10-06$1.86$1.866,642,000——
2004-10-05$1.91$1.9115,840,000——
2004-10-04$1.86$1.867,423,200——
2004-10-01$1.85$1.856,822,000——
2004-09-30$1.89$1.8911,361,600——
2004-09-29$1.78$1.784,728,600——
2004-09-28$1.75$1.756,991,200——
2004-09-27$1.74$1.745,052,600——
2004-09-24$1.72$1.728,976,600——
2004-09-23$1.71$1.7116,068,600——
2004-09-22$1.83$1.833,290,400——
2004-09-21$1.82$1.824,759,200——
2004-09-20$1.84$1.844,924,800——
2004-09-17$1.93$1.937,338,600——
2004-09-16$1.91$1.915,515,200——
2004-09-15$1.84$1.844,136,400——
2004-09-14$1.84$1.844,035,600——
2004-09-13$1.83$1.835,227,200——
2004-09-10$1.84$1.843,141,000——
2004-09-09$1.80$1.8010,780,200——
2004-09-08$1.80$1.8015,055,200——
2004-09-07$1.85$1.8524,413,400——
2004-09-03$1.64$1.642,691,000——
2004-09-02$1.64$1.644,897,800——
2004-09-01$1.65$1.654,919,400——
2004-08-31$1.63$1.633,783,600——
2004-08-30$1.66$1.663,742,200——
2004-08-27$1.65$1.657,345,800——
2004-08-26$1.66$1.668,107,200——
2004-08-25$1.66$1.663,774,600——
2004-08-24$1.61$1.613,209,400——
2004-08-23$1.62$1.621,996,200——
2004-08-20$1.64$1.645,729,400——
2004-08-19$1.69$1.695,095,800——
2004-08-18$1.72$1.728,692,200——
2004-08-17$1.59$1.594,109,400——
2004-08-16$1.62$1.623,895,200——
2004-08-13$1.56$1.567,999,200——
2004-08-12$1.66$1.663,225,600——
2004-08-11$1.69$1.697,219,800——
2004-08-10$1.66$1.667,286,400——
2004-08-09$1.55$1.553,042,000——
2004-08-06$1.55$1.5510,702,800——
2004-08-05$1.64$1.645,715,000——
2004-08-04$1.67$1.6711,718,000——
2004-08-03$1.62$1.6218,360,000——
2004-08-02$1.73$1.7322,264,200——
2004-07-30$1.63$1.634,725,000——
2004-07-29$1.61$1.615,587,200——
2004-07-28$1.59$1.594,662,000——
2004-07-27$1.58$1.583,157,200——
2004-07-26$1.54$1.543,155,400——
2004-07-23$1.52$1.527,444,800——
2004-07-22$1.54$1.5427,637,200——
2004-07-21$1.58$1.586,957,000——
2004-07-20$1.58$1.585,659,200——
2004-07-19$1.51$1.514,123,800——
2004-07-16$1.50$1.505,268,600——
2004-07-15$1.50$1.508,627,400——
2004-07-14$1.56$1.5612,178,800——
2004-07-13$1.66$1.665,270,400——
2004-07-12$1.57$1.571,920,600——
2004-07-09$1.56$1.564,343,400——
2004-07-08$1.53$1.535,999,400——
2004-07-07$1.65$1.657,543,800——
2004-07-06$1.60$1.603,949,200——
2004-07-02$1.64$1.641,873,800——
2004-07-01$1.66$1.666,872,400——
2004-06-30$1.64$1.647,005,600——
2004-06-29$1.56$1.567,425,000——
2004-06-28$1.57$1.5710,548,000——
2004-06-25$1.49$1.4914,621,400——
2004-06-24$1.46$1.463,668,400——
2004-06-23$1.43$1.432,966,400——
2004-06-22$1.40$1.401,972,800——
2004-06-21$1.39$1.391,465,200——
2004-06-18$1.42$1.421,951,200——
2004-06-17$1.41$1.412,980,800——
2004-06-16$1.44$1.443,470,400——
2004-06-15$1.40$1.402,332,800——
2004-06-14$1.38$1.383,571,200——
2004-06-10$1.40$1.403,492,000——
2004-06-09$1.36$1.362,176,200——
2004-06-08$1.36$1.367,203,600——
2004-06-07$1.34$1.341,945,800——
2004-06-04$1.36$1.364,159,800——
2004-06-03$1.34$1.341,749,600——
2004-06-02$1.37$1.373,484,800——
2004-06-01$1.36$1.363,790,800——
2004-05-28$1.39$1.391,872,000——
2004-05-27$1.36$1.362,847,600——
2004-05-26$1.38$1.384,453,200——
2004-05-25$1.37$1.374,127,400——
2004-05-24$1.31$1.315,657,400——
2004-05-21$1.27$1.274,995,000——
2004-05-20$1.28$1.282,197,800——
2004-05-19$1.32$1.326,591,600——
2004-05-18$1.30$1.307,399,800——
2004-05-17$1.30$1.306,854,400——
2004-05-14$1.28$1.2817,159,400——
2004-05-13$1.31$1.3135,501,400——
2004-05-12$1.40$1.405,965,200——
2004-05-11$1.39$1.394,777,200——
2004-05-10$1.37$1.377,916,400——
2004-05-07$1.44$1.447,646,400——
2004-05-06$1.57$1.572,916,000——
2004-05-05$1.62$1.624,051,800——
2004-05-04$1.56$1.569,194,400——
2004-05-03$1.49$1.494,608,000——
2004-04-30$1.49$1.499,030,600——
2004-04-29$1.57$1.574,226,400——
2004-04-28$1.59$1.593,767,400——
2004-04-27$1.57$1.577,446,600——
2004-04-26$1.66$1.663,360,600——
2004-04-23$1.68$1.682,124,000——
2004-04-22$1.66$1.664,107,600——
2004-04-21$1.61$1.614,865,400——
2004-04-20$1.64$1.645,313,600——
2004-04-19$1.68$1.688,298,000——
2004-04-16$1.66$1.669,387,000——
2004-04-15$1.62$1.6212,072,600——
2004-04-14$1.57$1.578,937,000——
2004-04-13$1.59$1.5917,704,800——
2004-04-12$1.58$1.5821,645,000——
2004-04-08$1.40$1.402,557,800——
2004-04-07$1.45$1.452,480,400——
2004-04-06$1.39$1.392,946,600——
2004-04-05$1.46$1.463,490,200——
2004-04-02$1.42$1.422,700,000——
2004-04-01$1.42$1.423,947,400——
2004-03-31$1.44$1.447,601,400——
2004-03-30$1.39$1.391,486,800——
2004-03-29$1.39$1.393,324,600——
2004-03-26$1.39$1.391,294,200——
2004-03-25$1.37$1.374,951,800——
2004-03-24$1.39$1.391,483,200——
2004-03-23$1.37$1.371,929,600——
2004-03-22$1.37$1.374,168,800——
2004-03-19$1.42$1.423,299,400——
2004-03-18$1.40$1.403,121,200——
2004-03-17$1.33$1.333,789,000——
2004-03-16$1.28$1.284,482,000——
2004-03-15$1.32$1.323,463,200——
2004-03-12$1.38$1.382,820,600——
2004-03-11$1.38$1.383,987,000——
2004-03-10$1.38$1.384,278,600——
2004-03-09$1.40$1.403,956,400——
2004-03-08$1.39$1.394,642,200——
2004-03-05$1.38$1.383,834,000——
2004-03-04$1.39$1.394,536,000——
2004-03-03$1.42$1.429,390,600——
2004-03-02$1.50$1.503,267,000——
2004-03-01$1.54$1.544,971,600——
2004-02-27$1.46$1.468,884,800——
2004-02-26$1.49$1.4924,314,400——
2004-02-25$1.35$1.352,565,000——
2004-02-24$1.30$1.302,831,400——
2004-02-23$1.32$1.322,107,800——
2004-02-20$1.34$1.342,516,400——
2004-02-19$1.34$1.345,320,800——
2004-02-18$1.35$1.354,834,800——
2004-02-17$1.30$1.301,933,200——
2004-02-13$1.30$1.302,412,000——
2004-02-12$1.30$1.301,566,000——
2004-02-11$1.29$1.291,915,200——
2004-02-10$1.30$1.302,397,600——
2004-02-09$1.30$1.302,638,800——
2004-02-06$1.29$1.294,030,200——
2004-02-05$1.29$1.294,845,600——
2004-02-04$1.20$1.202,557,800——
2004-02-03$1.19$1.193,416,400——
2004-02-02$1.20$1.202,937,600——
2004-01-30$1.19$1.192,365,200——
2004-01-29$1.20$1.205,275,800——
2004-01-28$1.23$1.233,549,600——
2004-01-27$1.27$1.275,400,000——
2004-01-26$1.30$1.303,630,600——
2004-01-23$1.30$1.302,775,600——
2004-01-22$1.32$1.325,968,800——
2004-01-21$1.38$1.388,458,200——
2004-01-20$1.36$1.3618,901,800——
2004-01-16$1.27$1.2716,277,400——
2004-01-15$1.15$1.1515,890,400——
2004-01-14$1.05$1.055,076,000——
2004-01-13$1.00$1.002,835,000——
2004-01-12$1.00$1.004,096,800——
2004-01-09$0.98$0.986,609,600——
2004-01-08$1.00$1.006,978,600——
2004-01-07$1.07$1.071,717,200——
2004-01-06$1.07$1.076,206,400——
2004-01-05$1.14$1.143,258,000——
2004-01-02$1.15$1.152,822,400——