NYSE:EPM | Historical Stock Price | EVOLUTION PETROLEUM 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
1996-04-11 to 2026-09-04
Data captured

Stock Price Chart

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

$0.57$4.60$37.06$298.79$2,409.15$19,425.001996-04-112026-08-27

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$2.00$2.006,600——
2004-12-30$1.65$1.651,000——
2004-12-29$1.70$1.705,400——
2004-12-28$1.90$1.901,100——
2004-12-27$1.95$1.951,500——
2004-12-23$2.00$2.007,600——
2004-12-22$2.26$2.263,700——
2004-12-21$2.20$2.204,000——
2004-12-20$2.29$2.294,600——
2004-12-17$2.10$2.106,100——
2004-12-16$2.20$2.2022,300——
2004-12-15$2.18$2.1827,100——
2004-12-14$2.10$2.1013,000——
2004-12-13$1.89$1.891,200——
2004-12-10$1.76$1.761,000——
2004-12-09$1.80$1.8024,900——
2004-12-08$1.95$1.9511,000——
2004-12-07$1.80$1.804,000——
2004-12-06$1.80$1.805,000——
2004-12-03$1.70$1.708,500——
2004-12-02$1.65$1.657,700——
2004-12-01$1.80$1.802,000——
2004-11-30$1.85$1.853,500——
2004-11-29$1.90$1.90700——
2004-11-26$1.85$1.850——
2004-11-24$1.85$1.8524,200——
2004-11-23$2.10$2.108,200——
2004-11-22$2.05$2.056,000——
2004-11-19$2.00$2.0013,000——
2004-11-18$2.00$2.006,000——
2004-11-17$2.00$2.009,500——
2004-11-16$1.87$1.870——
2004-11-15$1.87$1.871,600——
2004-11-12$1.95$1.95500——
2004-11-11$2.00$2.004,300——
2004-11-10$2.00$2.006,700——
2004-11-09$2.05$2.051,500——
2004-11-08$2.05$2.050——
2004-11-05$2.05$2.0514,000——
2004-11-04$2.25$2.2552,400——
2004-11-03$2.03$2.0342,000——
2004-11-02$2.01$2.0127,500——
2004-11-01$2.05$2.059,400——
2004-10-29$2.00$2.0010,500——
2004-10-28$1.95$1.9511,000——
2004-10-27$1.90$1.9025,100——
2004-10-26$1.75$1.7531,900——
2004-10-25$1.90$1.9025,900——
2004-10-22$1.55$1.554,000——
2004-10-21$1.49$1.4925,700——
2004-10-20$1.70$1.702,000——
2004-10-19$1.60$1.605,000——
2004-10-18$1.80$1.804,000——
2004-10-15$1.80$1.801,500——
2004-10-14$1.80$1.801,500——
2004-10-13$1.90$1.906,400——
2004-10-12$2.15$2.15300——
2004-10-11$1.90$1.901,500——
2004-10-08$1.95$1.951,500——
2004-10-07$2.01$2.0118,800——
2004-10-06$1.65$1.6515,200——
2004-10-05$1.95$1.954,000——
2004-10-04$2.05$2.052,300——
2004-10-01$2.20$2.20500——
2004-09-30$2.23$2.2310,800——
2004-09-29$2.25$2.259,000——
2004-09-28$2.25$2.256,800——
2004-09-27$2.05$2.05500——
2004-09-24$2.19$2.190——
2004-09-23$2.19$2.194,200——
2004-09-22$2.20$2.2012,400——
2004-09-21$2.30$2.3016,700——
2004-09-20$2.55$2.554,600——
2004-09-17$2.60$2.609,500——
2004-09-16$2.45$2.454,500——
2004-09-15$2.50$2.507,500——
2004-09-14$2.70$2.701,600——
2004-09-13$2.50$2.50900——
2004-09-10$2.70$2.7010,100——
2004-09-09$2.65$2.65300——
2004-09-08$2.65$2.651,800——
2004-09-07$2.90$2.901,000——
2004-09-03$2.90$2.906,800——
2004-09-02$2.90$2.9011,200——
2004-09-01$2.70$2.7014,400——
2004-08-31$2.50$2.506,300——
2004-08-30$2.85$2.853,900——
2004-08-27$2.85$2.858,300——
2004-08-26$2.85$2.85900——
2004-08-25$2.95$2.951,000——
2004-08-24$3.00$3.0012,600——
2004-08-23$2.85$2.855,500——
2004-08-20$3.00$3.009,000——
2004-08-19$3.00$3.0018,200——
2004-08-18$2.85$2.854,700——
2004-08-17$2.80$2.807,700——
2004-08-16$3.00$3.008,000——
2004-08-13$3.10$3.1011,000——
2004-08-12$3.00$3.004,300——
2004-08-11$3.00$3.003,500——
2004-08-10$3.25$3.251,500——
2004-08-09$3.30$3.303,000——
2004-08-06$3.65$3.652,300——
2004-08-05$3.55$3.5525,700——
2004-08-04$3.50$3.507,400——
2004-08-03$3.55$3.5514,000——
2004-08-02$3.44$3.4416,600——
2004-07-30$3.35$3.3564,600——
2004-07-29$2.90$2.9028,500——
2004-07-28$2.45$2.451,100——
2004-07-27$2.50$2.509,600——
2004-07-26$2.55$2.559,100——
2004-07-23$2.95$2.9524,300——
2004-07-22$2.80$2.8055,700——
2004-07-21$2.55$2.5515,300——
2004-07-20$2.85$2.856,200——
2004-07-19$3.00$3.001,000——
2004-07-16$3.15$3.157,600——
2004-07-15$3.40$3.4033,300——
2004-07-14$2.95$2.9530,700——
2004-07-13$2.50$2.504,500——
2004-07-12$2.80$2.808,500——
2004-07-09$2.70$2.70500——
2004-07-08$2.75$2.750——
2004-07-07$2.75$2.750——
2004-07-06$2.75$2.751,000——
2004-07-02$2.80$2.804,900——
2004-07-01$2.80$2.808,600——
2004-06-30$2.30$2.3020,600——
2004-06-29$2.50$2.507,100——
2004-06-28$2.75$2.7518,500——
2004-06-25$2.85$2.8511,700——
2004-06-24$3.20$3.207,500——
2004-06-23$3.35$3.3514,300——
2004-06-22$4.25$4.259,500——
2004-06-21$4.40$4.406,800——
2004-06-18$4.30$4.306,700——
2004-06-17$4.20$4.2016,100——
2004-06-16$4.45$4.4553,400——
2004-06-15$3.90$3.9013,300——
2004-06-14$3.50$3.50500——
2004-06-10$3.50$3.5010,800——
2004-06-09$3.65$3.656,500——
2004-06-08$3.65$3.652,000——
2004-06-07$3.90$3.9012,600——
2004-06-04$4.05$4.0522,200——
2004-06-03$3.75$3.750——
2004-06-02$3.75$3.753,500——
2004-06-01$3.70$3.701,200——
2004-05-28$3.90$3.9011,500——
2004-05-27$3.45$3.4510,800——
2004-05-26$3.25$3.252,600——
2004-05-25$3.25$3.256,300——
2004-05-24$3.00$3.005,200——
2004-05-21$2.65$2.659,200——
2004-05-20$2.50$2.501,600——
2004-05-19$2.55$2.552,000——
2004-05-18$2.65$2.652,600——
2004-05-17$2.70$2.702,500——
2004-05-14$2.75$2.753,500——
2004-05-13$2.75$2.754,500——
2004-05-12$2.95$2.951,600——
2004-05-11$3.00$3.001,200——
2004-05-10$3.00$3.004,200——
2004-05-07$3.10$3.1024,500——
2004-05-06$2.55$2.553,700——
2004-05-05$2.55$2.557,000——
2004-05-04$2.60$2.601,200——
2004-05-03$2.60$2.60100——
2004-04-30$2.70$2.700——
2004-04-29$2.70$2.700——
2004-04-28$2.70$2.704,800——
2004-04-27$2.70$2.706,100——
2004-04-26$2.75$2.756,600——
2004-04-23$2.75$2.757,500——
2004-04-22$2.95$2.9548,600——
2004-04-21$2.50$2.508,500——
2004-04-20$3.05$3.058,800——
2004-04-19$3.05$3.0526,300——
2004-04-16$3.05$3.0522,700——
2004-04-15$2.95$2.9571,700——
2004-04-14$2.93$2.9314,500——
2004-04-13$2.98$2.98129,500——
2004-04-12$2.85$2.8512,400——
2004-04-08$2.00$2.007,000——
2004-04-07$1.75$1.7522,800——
2004-04-06$0.91$0.910——
2004-04-05$0.91$0.910——
2004-04-02$0.91$0.91100——
2004-04-01$0.91$0.91100——
2004-03-31$1.01$1.010——
2004-03-30$1.01$1.010——
2004-03-29$1.01$1.010——
2004-03-26$1.01$1.010——
2004-03-25$1.01$1.010——
2004-03-24$1.01$1.010——
2004-03-23$1.01$1.019,700——
2004-03-22$1.01$1.010——
2004-03-19$1.01$1.014,100——
2004-03-18$1.03$1.035,300——
2004-03-17$1.20$1.200——
2004-03-16$1.20$1.200——
2004-03-15$1.20$1.200——
2004-03-12$1.20$1.200——
2004-03-11$1.20$1.200——
2004-03-10$1.20$1.20900——
2004-03-09$1.15$1.150——
2004-03-08$1.15$1.157,500——
2004-03-05$1.30$1.300——
2004-03-04$1.30$1.300——
2004-03-03$1.30$1.300——
2004-03-02$1.30$1.300——
2004-03-01$1.30$1.300——
2004-02-27$1.30$1.301,000——
2004-02-26$1.30$1.300——
2004-02-25$1.30$1.300——
2004-02-24$1.30$1.30100——
2004-02-23$1.30$1.30100——
2004-02-20$1.30$1.30100——
2004-02-19$1.30$1.30400——
2004-02-18$1.50$1.500——
2004-02-17$1.50$1.500——
2004-02-13$1.50$1.500——
2004-02-12$1.50$1.50900——
2004-02-11$1.50$1.500——
2004-02-10$1.50$1.504,000——
2004-02-09$1.30$1.303,600——
2004-02-06$0.75$0.75600——
2004-02-05$1.25$1.251,000——
2004-02-04$1.60$1.602,808——
2004-02-03$1.00$1.000——
2004-02-02$1.00$1.000——
2004-01-30$1.00$1.002,250——
2004-01-29$1.00$1.000——
2004-01-28$1.00$1.000——
2004-01-27$1.00$1.000——
2004-01-26$1.00$1.000——
2004-01-23$1.00$1.000——
2004-01-22$1.00$1.001,625——
2004-01-21$2.00$2.001,250——
2004-01-20$0.88$0.880——
2004-01-16$0.88$0.880——
2004-01-15$0.88$0.880——
2004-01-14$0.88$0.880——
2004-01-13$0.88$0.880——
2004-01-12$0.88$0.880——
2004-01-09$0.88$0.880——
2004-01-08$0.88$0.880——
2004-01-07$0.88$0.880——
2004-01-06$0.88$0.880——
2004-01-05$0.88$0.880——
2004-01-02$0.88$0.880——