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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$49.07$49.0783,500——
2012-12-28$48.15$48.1588,000——
2012-12-27$47.64$47.6441,600——
2012-12-26$47.15$47.1563,100——
2012-12-24$47.45$47.4529,700——
2012-12-21$47.40$47.4089,000——
2012-12-20$47.39$47.3927,300——
2012-12-19$47.44$47.4455,100——
2012-12-18$46.28$46.2861,200——
2012-12-17$46.15$46.1536,000——
2012-12-14$45.92$45.9223,500——
2012-12-13$46.37$46.3772,800——
2012-12-12$46.55$46.5546,200——
2012-12-11$47.51$47.5145,300——
2012-12-10$47.73$47.7339,500——
2012-12-07$47.52$47.5239,000——
2012-12-06$46.58$46.5832,000——
2012-12-05$45.69$45.6954,700——
2012-12-04$47.71$47.7132,000——
2012-12-03$48.14$48.1464,300——
2012-11-30$48.29$48.2959,800——
2012-11-29$47.16$47.1638,400——
2012-11-28$46.00$46.0065,500——
2012-11-27$45.51$45.5172,400——
2012-11-26$45.62$45.6251,300——
2012-11-23$45.79$45.7922,000——
2012-11-21$47.53$47.5332,100——
2012-11-20$46.79$46.7941,200——
2012-11-19$46.48$46.4848,900——
2012-11-16$44.46$44.4653,500——
2012-11-15$43.68$43.6858,500——
2012-11-14$43.71$43.7152,300——
2012-11-13$45.40$45.4072,700——
2012-11-12$45.91$45.9135,100——
2012-11-09$45.68$45.6865,000——
2012-11-08$47.01$47.0183,200——
2012-11-07$50.26$50.2661,300——
2012-11-06$51.13$51.1330,700——
2012-11-05$51.12$51.1237,700——
2012-11-02$51.00$51.00109,100——
2012-11-01$49.83$49.8379,000——
2012-10-31$49.16$49.1622,500——
2012-10-26$47.86$47.8653,100——
2012-10-25$49.14$49.1462,900——
2012-10-24$47.14$47.1430,100——
2012-10-23$47.19$47.1990,500——
2012-10-22$47.60$47.6029,900——
2012-10-19$47.61$47.6167,500——
2012-10-18$49.22$49.2266,600——
2012-10-17$49.53$49.5347,400——
2012-10-16$50.34$50.3435,800——
2012-10-15$49.23$49.2377,100——
2012-10-12$49.29$49.2939,100——
2012-10-11$49.30$49.3042,400——
2012-10-10$48.60$48.6021,200——
2012-10-09$48.61$48.6137,300——
2012-10-08$49.06$49.0617,300——
2012-10-05$49.59$49.5995,800——
2012-10-04$47.69$47.69110,000——
2012-10-03$47.28$47.28149,100——
2012-10-02$47.78$47.7879,000——
2012-10-01$47.98$47.9835,500——
2012-09-28$47.77$47.7758,800——
2012-09-27$47.87$47.8777,700——
2012-09-26$47.56$47.56129,900——
2012-09-25$48.50$48.5098,600——
2012-09-24$49.17$49.17162,300——
2012-09-21$49.51$49.5183,800——
2012-09-20$47.85$47.8551,600——
2012-09-19$47.80$47.8035,500——
2012-09-18$47.45$47.4563,800——
2012-09-17$49.47$49.4783,700——
2012-09-14$49.58$49.5891,200——
2012-09-13$48.01$48.0177,900——
2012-09-12$46.71$46.7171,100——
2012-09-11$46.60$46.6065,700——
2012-09-10$46.97$46.9773,200——
2012-09-07$46.80$46.8083,800——
2012-09-06$46.50$46.5075,700——
2012-09-05$45.19$45.19114,200——
2012-09-04$45.68$45.6870,900——
2012-08-31$46.11$46.1161,500——
2012-08-30$44.98$44.9857,000——
2012-08-29$45.08$45.0849,900——
2012-08-28$45.61$45.6165,200——
2012-08-27$45.97$45.9781,600——
2012-08-24$46.51$46.5139,000——
2012-08-23$46.72$46.7251,500——
2012-08-22$47.19$47.1957,200——
2012-08-21$47.67$47.6740,400——
2012-08-20$48.06$48.0649,200——
2012-08-17$48.80$48.8052,100——
2012-08-16$48.99$48.9987,300——
2012-08-15$47.78$47.7861,200——
2012-08-14$47.40$47.4049,200——
2012-08-13$47.36$47.3684,600——
2012-08-10$47.19$47.1932,800——
2012-08-09$47.07$47.0745,500——
2012-08-08$47.17$47.1758,700——
2012-08-07$46.78$46.7878,900——
2012-08-06$46.85$46.8570,400——
2012-08-03$45.21$45.2162,200——
2012-08-02$43.87$43.87118,500——
2012-08-01$44.45$44.45103,800——
2012-07-31$44.20$44.2043,100——
2012-07-30$44.07$44.0763,700——
2012-07-27$43.98$43.9891,700——
2012-07-26$41.70$41.7088,100——
2012-07-25$41.40$41.4076,400——
2012-07-24$41.98$41.98156,700——
2012-07-23$41.67$41.67104,100——
2012-07-20$40.96$40.9634,400——
2012-07-19$41.82$41.8250,700——
2012-07-18$41.15$41.1535,300——
2012-07-17$40.77$40.7759,700——
2012-07-16$40.60$40.6046,500——
2012-07-13$42.59$42.5979,000——
2012-07-12$41.18$41.1868,400——
2012-07-11$39.87$39.8774,700——
2012-07-10$41.49$41.4962,100——
2012-07-09$42.64$42.6467,100——
2012-07-06$42.19$42.1972,600——
2012-07-05$44.52$44.5258,000——
2012-07-03$44.57$44.5759,600——
2012-07-02$43.48$43.4885,400——
2012-06-29$41.49$41.49160,900——
2012-06-28$39.63$39.63168,300——
2012-06-27$38.15$38.15142,100——
2012-06-26$39.01$39.01415,500——
2012-06-25$41.37$41.37122,100——
2012-06-22$43.27$43.2783,000——
2012-06-21$43.40$43.4073,900——
2012-06-20$45.00$45.0061,700——
2012-06-19$46.73$46.7366,800——
2012-06-18$45.33$45.3366,700——
2012-06-15$44.53$44.5378,500——
2012-06-14$44.27$44.2770,900——
2012-06-13$43.50$43.50101,600——
2012-06-12$43.53$43.5376,900——
2012-06-11$41.58$41.5894,600——
2012-06-08$43.61$43.6150,500——
2012-06-07$43.51$43.5164,600——
2012-06-06$43.00$43.00110,100——
2012-06-05$42.02$42.02144,000——
2012-06-04$42.92$42.92114,900——
2012-06-01$43.20$43.20136,400——
2012-05-31$47.00$47.00115,600——
2012-05-30$48.02$48.0282,800——
2012-05-29$50.21$50.21152,100——
2012-05-25$47.71$47.7171,100——
2012-05-24$46.84$46.8457,800——
2012-05-23$46.90$46.9080,000——
2012-05-22$47.69$47.6974,000——
2012-05-21$47.41$47.4164,600——
2012-05-18$45.63$45.63116,800——
2012-05-17$45.61$45.61134,900——
2012-05-16$47.49$47.4964,200——
2012-05-15$47.42$47.4281,000——
2012-05-14$47.46$47.4672,300——
2012-05-11$48.15$48.1542,200——
2012-05-10$48.13$48.1347,000——
2012-05-09$47.96$47.9668,000——
2012-05-08$48.39$48.3969,000——
2012-05-07$48.48$48.4885,000——
2012-05-04$48.55$48.5594,300——
2012-05-03$49.00$49.00223,000——
2012-05-02$46.99$46.99143,500——
2012-05-01$44.76$44.76124,000——
2012-04-30$43.37$43.3749,000——
2012-04-27$43.97$43.9775,300——
2012-04-26$42.94$42.9427,600——
2012-04-25$42.84$42.8475,800——
2012-04-24$42.14$42.14119,800——
2012-04-23$41.07$41.0773,000——
2012-04-20$42.92$42.9244,600——
2012-04-19$43.00$43.0057,800——
2012-04-18$43.56$43.5655,000——
2012-04-17$43.17$43.1764,700——
2012-04-16$41.97$41.9789,100——
2012-04-13$41.90$41.9045,500——
2012-04-12$42.15$42.1564,700——
2012-04-11$41.52$41.52175,300——
2012-04-10$40.40$40.40322,700——
2012-04-09$43.83$43.8365,000——
2012-04-05$45.26$45.2635,400——
2012-04-04$44.64$44.6480,600——
2012-04-03$45.34$45.3450,600——
2012-04-02$44.89$44.8982,400——
2012-03-30$43.49$43.4965,500——
2012-03-29$43.12$43.12114,400——
2012-03-28$44.06$44.06115,800——
2012-03-27$44.47$44.4786,600——
2012-03-26$45.15$45.15125,600——
2012-03-23$44.19$44.1959,400——
2012-03-22$43.04$43.0444,400——
2012-03-21$43.12$43.1259,200——
2012-03-20$42.38$42.3891,400——
2012-03-19$44.08$44.0886,600——
2012-03-16$42.90$42.9099,300——
2012-03-15$42.07$42.0764,300——
2012-03-14$42.10$42.1068,600——
2012-03-13$42.45$42.4598,700——
2012-03-12$40.06$40.0693,700——
2012-03-09$40.10$40.1098,300——
2012-03-08$38.94$38.94102,900——
2012-03-07$39.03$39.0355,600——
2012-03-06$39.27$39.2772,400——
2012-03-05$40.00$40.00113,700——
2012-03-02$38.82$38.82139,400——
2012-03-01$39.30$39.30329,100——
2012-02-29$37.00$37.00146,600——
2012-02-28$36.69$36.6990,700——
2012-02-27$37.50$37.5090,300——
2012-02-24$37.56$37.5634,800——
2012-02-23$37.98$37.9847,600——
2012-02-22$37.07$37.0725,000——
2012-02-21$37.78$37.7863,000——
2012-02-17$37.87$37.8740,500——
2012-02-16$37.96$37.9637,200——
2012-02-15$37.00$37.0062,000——
2012-02-14$37.33$37.3372,900——
2012-02-13$38.09$38.0979,900——
2012-02-10$37.97$37.9781,300——
2012-02-09$38.39$38.3964,800——
2012-02-08$38.79$38.79121,600——
2012-02-07$37.21$37.2163,700——
2012-02-06$37.50$37.5064,200——
2012-02-03$38.32$38.32120,000——
2012-02-02$36.10$36.1094,600——
2012-02-01$35.90$35.90162,200——
2012-01-31$33.73$33.7351,700——
2012-01-30$33.46$33.4674,000——
2012-01-27$33.90$33.9031,800——
2012-01-26$33.98$33.9887,100——
2012-01-25$34.45$34.4578,100——
2012-01-24$34.06$34.06110,500——
2012-01-23$34.10$34.1084,800——
2012-01-20$34.89$34.8984,600——
2012-01-19$36.16$36.1651,600——
2012-01-18$36.08$36.0878,100——
2012-01-17$35.75$35.7555,200——
2012-01-13$35.48$35.4848,700——
2012-01-12$35.83$35.8363,300——
2012-01-11$35.87$35.8758,000——
2012-01-10$35.98$35.98167,500——
2012-01-09$34.60$34.6092,900——
2012-01-06$33.95$33.9598,700——
2012-01-05$34.91$34.9179,700——
2012-01-04$34.13$34.1394,500——
2012-01-03$32.23$32.23111,600——