NYSE:ETD | Historical Stock Price | ETHAN ALLEN INTERIORS 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
1993-03-16 to 2026-09-04
Data captured

Stock Price Chart

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

$5.38$9.32$16.13$27.92$48.34$83.671993-03-162026-08-27

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

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$27.33$27.61203,700——
1998-12-30$26.50$26.77306,900——
1998-12-29$26.00$26.26168,750——
1998-12-28$25.63$25.89120,150——
1998-12-24$25.92$26.18106,650——
1998-12-23$25.75$26.01251,250——
1998-12-22$25.83$26.10387,600——
1998-12-21$25.33$25.59317,400——
1998-12-18$24.17$24.41281,550——
1998-12-17$24.08$24.33751,800——
1998-12-16$25.33$25.5995,700——
1998-12-15$25.58$25.84184,200——
1998-12-14$25.50$25.76207,300——
1998-12-11$26.75$27.02254,250——
1998-12-10$26.63$26.90137,550——
1998-12-09$27.96$28.24249,600——
1998-12-08$28.00$28.28239,700——
1998-12-07$27.46$27.74162,150——
1998-12-04$26.79$27.06197,850——
1998-12-03$25.71$25.97202,050——
1998-12-02$25.75$26.01166,350——
1998-12-01$26.00$26.26183,300——
1998-11-30$26.33$26.60211,650——
1998-11-27$27.33$27.6133,750——
1998-11-25$27.46$27.74159,750——
1998-11-24$27.54$27.82420,000——
1998-11-23$25.71$25.97214,650——
1998-11-20$25.29$25.55327,600——
1998-11-19$24.96$25.21280,950——
1998-11-18$24.13$24.37132,750——
1998-11-17$24.54$24.79229,650——
1998-11-16$24.67$24.92179,550——
1998-11-13$24.50$24.75237,450——
1998-11-12$24.71$24.96823,500——
1998-11-11$24.96$25.21409,950——
1998-11-10$25.92$26.18367,350——
1998-11-09$27.00$27.27174,000——
1998-11-06$27.42$27.69222,000——
1998-11-05$27.25$27.53274,800——
1998-11-04$26.33$26.60347,550——
1998-11-03$24.92$25.17369,750——
1998-11-02$25.75$26.01412,650——
1998-10-30$22.92$23.15369,750——
1998-10-29$22.00$22.22293,850——
1998-10-28$21.33$21.55303,150——
1998-10-27$21.13$21.34322,650——
1998-10-26$20.83$21.04298,500——
1998-10-23$21.46$21.68818,400——
1998-10-22$22.29$22.52392,550——
1998-10-21$22.75$22.98378,450——
1998-10-20$22.96$23.19467,250——
1998-10-19$21.33$21.55814,650——
1998-10-16$21.08$21.30652,500——
1998-10-15$19.42$19.61817,950——
1998-10-14$16.96$17.131,488,600——
1998-10-13$16.50$16.67899,250——
1998-10-12$17.83$18.01778,950——
1998-10-09$17.50$17.68554,850——
1998-10-08$18.58$18.77166,200——
1998-10-07$18.58$18.77322,050——
1998-10-06$20.25$20.43202,500——
1998-10-05$21.50$21.69159,900——
1998-10-02$22.08$22.28619,200——
1998-10-01$22.67$22.87434,700——
1998-09-30$24.17$24.38343,650——
1998-09-29$25.50$25.72327,300——
1998-09-28$26.50$26.73549,900——
1998-09-25$26.46$26.69117,000——
1998-09-24$26.42$26.65244,800——
1998-09-23$27.50$27.74261,150——
1998-09-22$25.83$26.06381,150——
1998-09-21$24.46$24.6758,350——
1998-09-18$24.83$25.05291,150——
1998-09-17$24.88$25.09398,100——
1998-09-16$24.04$24.25111,450——
1998-09-15$23.17$23.37279,150——
1998-09-14$23.42$23.62360,000——
1998-09-11$22.13$22.32291,750——
1998-09-10$21.71$21.90116,850——
1998-09-09$22.58$22.78369,600——
1998-09-08$22.42$22.61356,250——
1998-09-04$20.58$20.76491,250——
1998-09-03$20.71$20.89834,600——
1998-09-02$20.92$21.10543,300——
1998-09-01$22.00$22.19382,500——
1998-08-31$21.67$21.86708,450——
1998-08-28$24.58$24.80366,600——
1998-08-27$24.75$24.97223,500——
1998-08-26$26.58$26.82383,850——
1998-08-25$27.33$27.57191,700——
1998-08-24$27.83$28.08100,650——
1998-08-21$28.33$28.58144,150——
1998-08-20$28.83$29.09178,200——
1998-08-19$29.38$29.63249,000——
1998-08-18$29.54$29.80259,650——
1998-08-17$28.58$28.84172,500——
1998-08-14$28.38$28.63220,950——
1998-08-13$28.63$28.88189,450——
1998-08-12$28.75$29.00175,800——
1998-08-11$28.42$28.67235,050——
1998-08-10$29.00$29.26198,750——
1998-08-07$28.75$29.00567,600——
1998-08-06$27.33$27.57639,900——
1998-08-05$27.38$27.62352,050——
1998-08-04$27.00$27.24235,500——
1998-08-03$27.42$27.66283,950——
1998-07-31$27.54$27.78289,200——
1998-07-30$27.79$28.04454,050——
1998-07-29$27.58$27.83329,400——
1998-07-28$28.46$28.71607,500——
1998-07-27$30.50$30.77254,550——
1998-07-24$31.83$32.11473,550——
1998-07-23$32.17$32.45198,900——
1998-07-22$32.25$32.53272,400——
1998-07-21$32.71$33.00171,900——
1998-07-20$33.33$33.63114,750——
1998-07-17$33.33$33.63243,900——
1998-07-16$32.58$32.87184,650——
1998-07-15$32.67$32.95229,650——
1998-07-14$33.17$33.46179,100——
1998-07-13$33.13$33.42170,250——
1998-07-10$33.00$33.29172,650——
1998-07-09$33.46$33.7570,650——
1998-07-08$33.54$33.84157,950——
1998-07-07$33.13$33.39125,850——
1998-07-06$33.38$33.64234,450——
1998-07-02$33.08$33.35210,750——
1998-07-01$34.46$34.73210,900——
1998-06-30$33.25$33.52321,150——
1998-06-29$32.83$33.10252,900——
1998-06-26$32.25$32.51222,750——
1998-06-25$31.88$32.13469,050——
1998-06-24$32.88$33.14502,050——
1998-06-23$32.08$32.34678,300——
1998-06-22$31.00$31.25562,050——
1998-06-19$31.13$31.37546,900——
1998-06-18$31.83$32.09687,600——
1998-06-17$33.50$33.77231,450——
1998-06-16$32.67$32.93215,250——
1998-06-15$33.25$33.52158,850——
1998-06-12$33.75$34.02334,650——
1998-06-11$33.54$33.81356,550——
1998-06-10$34.25$34.52421,950——
1998-06-09$33.42$33.68361,350——
1998-06-08$33.46$33.73817,650——
1998-06-05$31.21$31.46243,000——
1998-06-04$31.17$31.42278,850——
1998-06-03$31.00$31.25601,800——
1998-06-02$31.83$32.09444,300——
1998-06-01$33.08$33.35218,100——
1998-05-29$33.54$33.81453,600——
1998-05-28$34.38$34.65631,500——
1998-05-27$30.92$31.16314,250——
1998-05-26$33.00$33.26147,750——
1998-05-22$33.29$33.56266,400——
1998-05-21$32.54$32.80430,050——
1998-05-20$32.25$32.51237,300——
1998-05-19$32.75$33.01150,000——
1998-05-18$32.96$33.2286,550——
1998-05-15$33.00$33.26392,700——
1998-05-14$33.63$33.89245,850——
1998-05-13$34.79$35.07138,000——
1998-05-12$34.29$34.57202,800——
1998-05-11$34.17$34.44143,550——
1998-05-08$34.67$34.94447,750——
1998-05-07$34.75$35.03278,700——
1998-05-06$34.83$35.11273,000——
1998-05-05$34.58$34.86325,950——
1998-05-04$34.75$35.03310,350——
1998-05-01$35.00$35.28380,400——
1998-04-30$33.96$34.23582,600——
1998-04-29$33.63$33.89515,250——
1998-04-28$33.71$33.98390,150——
1998-04-27$33.83$34.10492,750——
1998-04-24$35.00$35.28525,150——
1998-04-23$35.50$35.78625,950——
1998-04-22$36.67$36.96559,950——
1998-04-21$36.54$36.83443,250——
1998-04-20$35.38$35.66357,750——
1998-04-17$35.38$35.66332,850——
1998-04-16$35.92$36.201,182,000——
1998-04-15$34.67$34.941,340,250——
1998-04-14$37.79$38.092,769,750——
1998-04-13$41.42$41.75268,200——
1998-04-09$41.38$41.71278,850——
1998-04-08$40.75$41.08125,100——
1998-04-07$41.58$41.92449,250——
1998-04-06$42.42$42.74239,850——
1998-04-03$41.83$42.15174,300——
1998-04-02$42.33$42.65206,700——
1998-04-01$41.83$42.15442,350——
1998-03-31$39.83$40.13364,200——
1998-03-30$41.96$42.27320,400——
1998-03-27$42.21$42.53154,200——
1998-03-26$41.96$42.27196,200——
1998-03-25$42.83$43.16351,600——
1998-03-24$41.96$42.27188,550——
1998-03-23$42.00$42.32224,100——
1998-03-20$42.58$42.90213,300——
1998-03-19$43.58$43.91268,800——
1998-03-18$42.92$43.24172,650——
1998-03-17$42.25$42.57292,050——
1998-03-16$40.96$41.27254,850——
1998-03-13$40.17$40.47238,350——
1998-03-12$40.63$40.93240,150——
1998-03-11$40.75$41.06256,950——
1998-03-10$40.33$40.64186,900——
1998-03-09$41.00$41.31297,750——
1998-03-06$39.38$39.67513,150——
1998-03-05$38.33$38.62302,400——
1998-03-04$39.96$40.26476,400——
1998-03-03$38.46$38.75204,000——
1998-03-02$37.17$37.45158,550——
1998-02-27$37.17$37.45204,750——
1998-02-26$36.92$37.19233,700——
1998-02-25$36.83$37.11189,300——
1998-02-24$36.33$36.61345,150——
1998-02-23$37.58$37.87391,200——
1998-02-20$36.88$37.15271,500——
1998-02-19$34.92$35.18138,150——
1998-02-18$34.79$35.05234,450——
1998-02-17$35.71$35.98200,100——
1998-02-13$35.33$35.60231,750——
1998-02-12$34.67$34.93180,450——
1998-02-11$34.25$34.51126,750——
1998-02-10$34.71$34.97212,850——
1998-02-09$33.67$33.92352,950——
1998-02-06$32.50$32.74185,250——
1998-02-05$32.33$32.58298,500——
1998-02-04$30.67$30.90324,150——
1998-02-03$31.04$31.28248,250——
1998-02-02$31.50$31.74361,350——
1998-01-30$31.92$32.16226,050——
1998-01-29$32.46$32.70196,500——
1998-01-28$31.17$31.40306,300——
1998-01-27$31.63$31.86135,600——
1998-01-26$31.17$31.40451,800——
1998-01-23$30.67$30.90778,650——
1998-01-22$31.96$32.20620,850——
1998-01-21$33.17$33.42500,850——
1998-01-20$32.17$32.41724,950——
1998-01-16$30.75$30.98730,500——
1998-01-15$29.67$29.891,253,100——
1998-01-14$26.25$26.45373,950——
1998-01-13$24.67$24.85274,500——
1998-01-12$23.33$23.51206,700——
1998-01-09$23.88$24.05119,550——
1998-01-08$25.46$25.65124,650——
1998-01-07$25.63$25.82360,300——
1998-01-06$25.71$25.88222,900——
1998-01-05$24.75$24.92130,800——
1998-01-02$25.75$25.92106,950——