NASDAQ:DXPE | Historical Stock Price | DXP ENTERPRISES 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
1998-05-07 to 2026-09-04
Data captured

Stock Price Chart

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

$0.27$1.01$3.79$14.27$53.75$202.451998-05-072026-08-27

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$2.41$2.4128,000——
2004-12-30$2.22$2.2217,600——
2004-12-29$2.21$2.211,000——
2004-12-28$2.25$2.2518,400——
2004-12-27$2.21$2.213,200——
2004-12-23$2.27$2.2742,600——
2004-12-22$2.21$2.211,600——
2004-12-21$2.23$2.231,400——
2004-12-20$2.22$2.2210,400——
2004-12-17$2.23$2.2319,600——
2004-12-16$2.23$2.239,200——
2004-12-15$2.23$2.238,000——
2004-12-14$2.27$2.272,200——
2004-12-13$2.25$2.255,800——
2004-12-10$2.24$2.2463,400——
2004-12-09$2.30$2.3023,000——
2004-12-08$2.30$2.3010,000——
2004-12-07$2.33$2.3312,200——
2004-12-06$2.36$2.362,600——
2004-12-03$2.37$2.3720,800——
2004-12-02$2.34$2.344,800——
2004-12-01$2.31$2.3127,400——
2004-11-30$2.40$2.408,600——
2004-11-29$2.40$2.405,400——
2004-11-26$2.40$2.40200——
2004-11-24$2.35$2.354,000——
2004-11-23$2.44$2.4422,600——
2004-11-22$2.28$2.2817,400——
2004-11-19$2.31$2.3120,800——
2004-11-18$2.47$2.4785,800——
2004-11-17$2.38$2.3816,800——
2004-11-16$2.40$2.4020,000——
2004-11-15$2.32$2.323,600——
2004-11-12$2.32$2.329,800——
2004-11-11$2.27$2.273,400——
2004-11-10$2.25$2.2526,400——
2004-11-09$2.20$2.2021,400——
2004-11-08$2.38$2.3813,400——
2004-11-05$2.33$2.3318,200——
2004-11-04$2.21$2.2131,800——
2004-11-03$2.30$2.306,800——
2004-11-02$2.31$2.3120,400——
2004-11-01$2.30$2.3019,600——
2004-10-29$2.25$2.25134,400——
2004-10-28$2.50$2.508,600——
2004-10-27$2.49$2.495,000——
2004-10-26$2.53$2.539,200——
2004-10-25$2.50$2.507,600——
2004-10-22$2.58$2.5813,400——
2004-10-21$2.50$2.501,200——
2004-10-20$2.47$2.4719,200——
2004-10-19$2.50$2.5022,600——
2004-10-18$2.60$2.6012,000——
2004-10-15$2.51$2.5111,200——
2004-10-14$2.51$2.5115,200——
2004-10-13$2.60$2.603,000——
2004-10-12$2.63$2.634,800——
2004-10-11$2.63$2.6315,800——
2004-10-08$2.60$2.605,000——
2004-10-07$2.55$2.558,600——
2004-10-06$2.50$2.5014,800——
2004-10-05$2.44$2.4421,000——
2004-10-04$2.38$2.3874,200——
2004-10-01$2.69$2.6936,800——
2004-09-30$2.67$2.678,400——
2004-09-29$2.70$2.709,800——
2004-09-28$2.70$2.708,600——
2004-09-27$2.55$2.5552,000——
2004-09-24$2.69$2.6917,600——
2004-09-23$2.52$2.52104,400——
2004-09-22$2.73$2.7331,200——
2004-09-21$2.84$2.8420,000——
2004-09-20$2.81$2.8151,200——
2004-09-17$2.80$2.8026,000——
2004-09-16$2.88$2.8872,400——
2004-09-15$2.86$2.8654,200——
2004-09-14$2.76$2.7681,400——
2004-09-13$2.64$2.6468,600——
2004-09-10$2.62$2.6229,800——
2004-09-09$2.61$2.6158,600——
2004-09-08$2.61$2.61158,400——
2004-09-07$2.50$2.50261,000——
2004-09-03$2.26$2.2615,600——
2004-09-02$2.25$2.2566,400——
2004-09-01$2.29$2.2993,600——
2004-08-31$2.10$2.1028,600——
2004-08-30$2.10$2.100——
2004-08-27$2.10$2.103,000——
2004-08-26$2.09$2.093,200——
2004-08-25$2.08$2.087,400——
2004-08-24$2.10$2.102,200——
2004-08-23$2.08$2.084,000——
2004-08-20$2.10$2.108,600——
2004-08-19$2.01$2.0122,200——
2004-08-18$2.08$2.086,200——
2004-08-17$2.08$2.0829,800——
2004-08-16$2.12$2.1213,000——
2004-08-13$2.07$2.072,000——
2004-08-12$2.06$2.0627,400——
2004-08-11$2.12$2.12200——
2004-08-10$2.17$2.173,000——
2004-08-09$2.09$2.093,600——
2004-08-06$2.07$2.074,400——
2004-08-05$2.14$2.1420,400——
2004-08-04$2.16$2.1616,000——
2004-08-03$2.12$2.122,000——
2004-08-02$2.10$2.1019,400——
2004-07-30$2.10$2.1029,200——
2004-07-29$2.08$2.088,600——
2004-07-28$1.94$1.942,200——
2004-07-27$2.00$2.0014,400——
2004-07-26$2.01$2.012,600——
2004-07-23$2.06$2.0622,400——
2004-07-22$2.09$2.097,000——
2004-07-21$2.14$2.145,000——
2004-07-20$2.18$2.18800——
2004-07-19$2.16$2.169,600——
2004-07-16$2.09$2.0910,800——
2004-07-15$2.24$2.249,400——
2004-07-14$2.27$2.2741,000——
2004-07-13$2.13$2.1312,400——
2004-07-12$2.13$2.1313,800——
2004-07-09$2.22$2.2218,000——
2004-07-08$2.25$2.2544,400——
2004-07-07$2.18$2.1810,600——
2004-07-06$2.21$2.2115,800——
2004-07-02$2.27$2.2716,000——
2004-07-01$2.27$2.2717,200——
2004-06-30$2.23$2.2329,000——
2004-06-29$2.14$2.1430,400——
2004-06-28$2.06$2.0634,800——
2004-06-25$2.00$2.0048,000——
2004-06-24$2.08$2.088,000——
2004-06-23$2.08$2.086,400——
2004-06-22$2.08$2.0811,400——
2004-06-21$2.13$2.1378,400——
2004-06-18$2.01$2.0139,800——
2004-06-17$2.00$1.997,800——
2004-06-16$1.98$1.9813,000——
2004-06-15$2.00$2.0047,200——
2004-06-14$1.95$1.953,400——
2004-06-10$1.98$1.981,800——
2004-06-09$1.95$1.9427,000——
2004-06-08$2.00$2.0015,600——
2004-06-07$1.98$1.9823,200——
2004-06-04$1.99$1.994,000——
2004-06-03$1.95$1.956,200——
2004-06-02$1.97$1.97800——
2004-06-01$1.86$1.868,400——
2004-05-28$1.97$1.9714,600——
2004-05-27$1.96$1.968,200——
2004-05-26$1.90$1.9010,200——
2004-05-25$1.93$1.9312,000——
2004-05-24$1.89$1.8961,000——
2004-05-21$2.03$2.0325,000——
2004-05-20$2.05$2.055,000——
2004-05-19$2.00$2.007,000——
2004-05-18$2.06$2.0629,800——
2004-05-17$2.08$2.0819,800——
2004-05-14$1.95$1.957,800——
2004-05-13$2.00$2.0017,200——
2004-05-12$2.09$2.097,400——
2004-05-11$2.11$2.119,000——
2004-05-10$2.11$2.1114,800——
2004-05-07$2.13$2.1316,400——
2004-05-06$2.11$2.1117,600——
2004-05-05$2.08$2.0842,800——
2004-05-04$2.05$2.0524,800——
2004-05-03$2.03$2.035,000——
2004-04-30$2.03$2.0335,400——
2004-04-29$2.13$2.1324,800——
2004-04-28$2.20$2.2038,800——
2004-04-27$2.13$2.1311,400——
2004-04-26$2.15$2.1548,400——
2004-04-23$2.10$2.1015,200——
2004-04-22$2.10$2.1015,400——
2004-04-21$2.14$2.1433,400——
2004-04-20$2.18$2.1844,600——
2004-04-19$2.15$2.1561,200——
2004-04-16$2.15$2.15349,200——
2004-04-15$2.00$2.0027,400——
2004-04-14$1.91$1.9119,200——
2004-04-13$1.93$1.9313,600——
2004-04-12$2.00$2.003,600——
2004-04-08$2.03$2.0315,600——
2004-04-07$2.05$2.0519,600——
2004-04-06$2.03$2.0317,800——
2004-04-05$2.05$2.0514,800——
2004-04-02$2.04$2.0424,400——
2004-04-01$2.11$2.1145,600——
2004-03-31$2.10$2.1029,600——
2004-03-30$2.01$2.019,800——
2004-03-29$1.90$1.9050,200——
2004-03-26$1.95$1.9544,000——
2004-03-25$1.94$1.9417,200——
2004-03-24$1.93$1.9349,600——
2004-03-23$1.92$1.9215,400——
2004-03-22$1.89$1.8915,200——
2004-03-19$1.90$1.9017,800——
2004-03-18$1.91$1.9140,400——
2004-03-17$1.93$1.937,800——
2004-03-16$1.89$1.8923,400——
2004-03-15$1.82$1.8234,600——
2004-03-12$1.86$1.8623,000——
2004-03-11$1.87$1.8728,800——
2004-03-10$1.95$1.9557,600——
2004-03-09$2.03$2.0369,800——
2004-03-08$1.92$1.9281,000——
2004-03-05$2.15$2.15216,800——
2004-03-04$2.04$2.04538,400——
2004-03-03$2.51$2.511,413,000——
2004-03-02$2.65$2.651,113,200——
2004-03-01$1.76$1.763,400——
2004-02-27$1.76$1.761,600——
2004-02-26$1.80$1.807,800——
2004-02-25$1.84$1.841,400——
2004-02-24$1.80$1.806,400——
2004-02-23$1.79$1.793,000——
2004-02-20$1.86$1.863,400——
2004-02-19$1.80$1.805,400——
2004-02-18$1.85$1.854,000——
2004-02-17$1.84$1.840——
2004-02-13$1.84$1.847,400——
2004-02-12$1.79$1.7916,800——
2004-02-11$1.85$1.856,000——
2004-02-10$1.75$1.751,400——
2004-02-09$1.73$1.737,200——
2004-02-06$1.69$1.697,200——
2004-02-05$1.73$1.737,800——
2004-02-04$1.78$1.782,600——
2004-02-03$1.76$1.7623,200——
2004-02-02$1.76$1.765,800——
2004-01-30$1.70$1.7034,600——
2004-01-29$1.75$1.7551,400——
2004-01-28$1.90$1.904,600——
2004-01-27$1.90$1.9011,000——
2004-01-26$1.96$1.96800——
2004-01-23$2.00$2.0045,800——
2004-01-22$1.99$1.991,400——
2004-01-21$2.00$2.0030,200——
2004-01-20$2.03$2.0321,400——
2004-01-16$2.00$2.0021,800——
2004-01-15$2.01$2.0119,000——
2004-01-14$2.02$2.023,600——
2004-01-13$2.00$2.0018,400——
2004-01-12$2.03$2.035,000——
2004-01-09$2.03$2.0319,400——
2004-01-08$1.98$1.983,000——
2004-01-07$2.05$2.055,200——
2004-01-06$2.03$2.0328,200——
2004-01-05$1.93$1.9330,000——
2004-01-02$2.07$2.0763,200——