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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$40.02$45.42134,900——
2004-12-30$40.16$45.58148,200——
2004-12-29$39.83$45.21135,100——
2004-12-28$39.77$45.14183,900——
2004-12-27$38.86$44.10299,700——
2004-12-23$39.10$44.38215,400——
2004-12-22$38.58$43.79146,000——
2004-12-21$38.03$43.16252,600——
2004-12-20$38.15$43.30248,300——
2004-12-17$37.90$43.02217,000——
2004-12-16$38.80$44.04157,000——
2004-12-15$39.01$44.28246,600——
2004-12-14$38.80$44.04264,200——
2004-12-13$37.90$43.02207,100——
2004-12-10$37.86$42.97237,200——
2004-12-09$37.72$42.81276,600——
2004-12-08$37.89$43.00295,000——
2004-12-07$37.54$42.61424,500——
2004-12-06$38.69$43.91343,400——
2004-12-03$39.45$44.77273,600——
2004-12-02$39.78$45.15326,100——
2004-12-01$39.95$45.34406,500——
2004-11-30$39.45$44.77233,800——
2004-11-29$39.87$45.25300,100——
2004-11-26$40.10$45.51123,100——
2004-11-24$40.23$45.66361,500——
2004-11-23$40.14$45.56348,500——
2004-11-22$40.28$45.72353,100——
2004-11-19$40.23$45.66530,700——
2004-11-18$41.20$46.76544,300——
2004-11-17$41.35$46.93567,200——
2004-11-16$41.97$47.63628,200——
2004-11-15$42.70$48.46292,400——
2004-11-12$42.73$48.50361,300——
2004-11-11$42.22$47.92260,500——
2004-11-10$42.00$47.67798,900——
2004-11-09$41.38$46.96474,500——
2004-11-08$40.71$46.20314,500——
2004-11-05$40.50$45.97469,700——
2004-11-04$40.05$45.46331,700——
2004-11-03$38.88$44.13368,300——
2004-11-02$38.20$43.36349,500——
2004-11-01$38.00$43.13320,400——
2004-10-29$38.09$43.23208,000——
2004-10-28$37.67$42.75365,300——
2004-10-27$38.07$43.21340,300——
2004-10-26$37.31$42.35352,100——
2004-10-25$37.28$42.31309,800——
2004-10-22$37.20$42.22446,600——
2004-10-21$37.22$42.24509,700——
2004-10-20$36.99$41.98669,400——
2004-10-19$37.09$42.101,605,900——
2004-10-18$33.80$38.36432,800——
2004-10-15$33.92$38.50567,800——
2004-10-14$33.95$38.53427,600——
2004-10-13$34.71$39.39260,200——
2004-10-12$34.85$39.55406,100——
2004-10-11$34.92$39.63220,900——
2004-10-08$34.80$39.50400,500——
2004-10-07$35.18$39.93493,100——
2004-10-06$35.83$40.67218,200——
2004-10-05$35.68$40.33314,800——
2004-10-04$35.55$40.18437,400——
2004-10-01$35.08$39.65411,600——
2004-09-30$34.75$39.27409,200——
2004-09-29$35.07$39.64477,100——
2004-09-28$34.70$39.22451,000——
2004-09-27$34.61$39.12423,300——
2004-09-24$35.60$40.23167,700——
2004-09-23$35.65$40.29266,800——
2004-09-22$35.72$40.37355,700——
2004-09-21$36.34$41.07519,100——
2004-09-20$37.19$42.03187,600——
2004-09-17$37.45$42.33220,800——
2004-09-16$37.90$42.83162,800——
2004-09-15$38.00$42.95169,300——
2004-09-14$37.97$42.91191,600——
2004-09-13$38.05$43.00328,500——
2004-09-10$37.91$42.85228,400——
2004-09-09$37.37$42.24390,700——
2004-09-08$36.77$41.56167,800——
2004-09-07$37.38$42.25189,100——
2004-09-03$36.88$41.68184,500——
2004-09-02$36.57$41.33137,700——
2004-09-01$35.71$40.36161,800——
2004-08-31$35.74$40.39185,300——
2004-08-30$35.37$39.97164,500——
2004-08-27$35.69$40.34124,600——
2004-08-26$35.67$40.31122,000——
2004-08-25$35.66$40.30109,000——
2004-08-24$35.42$40.03159,100——
2004-08-23$35.18$39.76224,400——
2004-08-20$35.30$39.90235,400——
2004-08-19$35.52$40.14194,000——
2004-08-18$36.03$40.72211,200——
2004-08-17$35.36$39.96311,500——
2004-08-16$34.88$39.42247,500——
2004-08-13$34.07$38.51191,700——
2004-08-12$34.00$38.43564,900——
2004-08-11$35.10$39.67561,300——
2004-08-10$36.17$40.88231,400——
2004-08-09$35.45$40.07258,400——
2004-08-06$35.06$39.62193,100——
2004-08-05$35.70$40.35401,200——
2004-08-04$36.16$40.87351,300——
2004-08-03$36.39$41.13268,600——
2004-08-02$36.61$41.38510,800——
2004-07-30$37.15$41.99547,300——
2004-07-29$36.80$41.591,349,700——
2004-07-28$33.69$38.08249,100——
2004-07-27$34.04$38.47259,100——
2004-07-26$34.40$38.88291,200——
2004-07-23$34.02$38.45244,400——
2004-07-22$34.38$38.86246,200——
2004-07-21$34.52$39.01220,200——
2004-07-20$35.11$39.68238,500——
2004-07-19$34.71$39.23347,500——
2004-07-16$34.86$39.40293,400——
2004-07-15$34.80$39.33275,100——
2004-07-14$34.50$38.99359,800——
2004-07-13$34.85$39.39408,600——
2004-07-12$34.59$39.09286,100——
2004-07-09$34.78$39.31362,200——
2004-07-08$34.68$39.20634,600——
2004-07-07$34.89$39.43605,600——
2004-07-06$35.29$39.77272,900——
2004-07-02$35.47$39.97331,500——
2004-07-01$35.52$40.03416,800——
2004-06-30$35.91$40.47241,800——
2004-06-29$35.51$40.02486,000——
2004-06-28$35.53$40.04353,600——
2004-06-25$35.71$40.241,310,100——
2004-06-24$35.55$40.061,209,700——
2004-06-23$36.35$40.97211,900——
2004-06-22$36.30$40.91401,800——
2004-06-21$36.36$40.98622,100——
2004-06-18$36.22$40.82520,200——
2004-06-17$37.36$42.10570,200——
2004-06-16$36.60$41.25321,500——
2004-06-15$36.36$40.98473,600——
2004-06-14$36.20$40.80653,900——
2004-06-10$36.58$41.23318,900——
2004-06-09$36.50$41.14715,400——
2004-06-08$36.68$41.341,265,800——
2004-06-07$37.14$41.86724,900——
2004-06-04$37.04$41.74909,200——
2004-06-03$37.90$42.71298,000——
2004-06-02$38.70$43.61330,300——
2004-06-01$38.79$43.72295,600——
2004-05-28$38.97$43.92213,300——
2004-05-27$39.40$44.40303,800——
2004-05-26$38.81$43.74524,700——
2004-05-25$39.74$44.79441,700——
2004-05-24$39.36$44.36344,000——
2004-05-21$39.58$44.61278,000——
2004-05-20$38.75$43.67186,100——
2004-05-19$38.85$43.78273,900——
2004-05-18$38.50$43.39152,600——
2004-05-17$38.15$42.99237,600——
2004-05-14$38.44$43.32302,100——
2004-05-13$38.31$43.18253,700——
2004-05-12$38.53$43.42392,600——
2004-05-11$38.80$43.73156,800——
2004-05-10$38.28$43.14322,800——
2004-05-07$38.99$43.94483,200——
2004-05-06$39.82$44.88483,000——
2004-05-05$41.44$43.32300,000——
2004-05-04$41.40$43.28283,700——
2004-05-03$41.85$43.75351,100——
2004-04-30$41.57$43.46344,900——
2004-04-29$41.03$42.89348,200——
2004-04-28$41.95$43.85627,100——
2004-04-27$42.60$44.53744,500——
2004-04-26$40.05$41.87152,400——
2004-04-23$40.51$42.35249,300——
2004-04-22$40.74$42.59427,500——
2004-04-21$40.44$42.28547,300——
2004-04-20$40.86$42.72729,900——
2004-04-19$42.19$44.11318,300——
2004-04-16$41.70$43.59249,900——
2004-04-15$40.48$42.32131,700——
2004-04-14$40.29$42.12128,600——
2004-04-13$40.40$42.23193,100——
2004-04-12$41.48$43.36153,100——
2004-04-08$41.96$43.87103,700——
2004-04-07$42.42$44.35179,300——
2004-04-06$42.15$43.96199,800——
2004-04-05$42.34$44.16181,500——
2004-04-02$41.90$43.70237,700——
2004-04-01$41.56$43.34227,800——
2004-03-31$41.26$43.03306,600——
2004-03-30$41.50$43.28399,300——
2004-03-29$40.91$42.67221,400——
2004-03-26$40.95$42.7197,600——
2004-03-25$41.35$43.12238,200——
2004-03-24$40.55$42.29271,200——
2004-03-23$42.26$44.07126,400——
2004-03-22$42.06$43.87217,600——
2004-03-19$42.30$44.12236,800——
2004-03-18$42.49$44.31162,400——
2004-03-17$42.62$44.45172,200——
2004-03-16$41.74$43.53159,200——
2004-03-15$41.31$43.08214,600——
2004-03-12$42.48$44.30211,800——
2004-03-11$42.30$44.12220,400——
2004-03-10$42.95$44.79204,600——
2004-03-09$44.57$46.4895,700——
2004-03-08$45.33$47.2875,300——
2004-03-05$46.08$48.0687,200——
2004-03-04$45.84$47.8189,000——
2004-03-03$45.66$47.62188,300——
2004-03-02$45.40$47.35175,400——
2004-03-01$45.25$47.19205,600——
2004-02-27$43.47$45.34172,200——
2004-02-26$43.75$45.63135,400——
2004-02-25$43.00$44.8583,000——
2004-02-24$43.00$44.85106,700——
2004-02-23$43.08$44.93157,900——
2004-02-20$43.10$44.95184,900——
2004-02-19$43.60$45.4786,600——
2004-02-18$43.65$45.52162,500——
2004-02-17$44.29$46.19119,400——
2004-02-13$44.10$45.99139,500——
2004-02-12$44.90$46.83155,600——
2004-02-11$44.64$46.56183,100——
2004-02-10$44.25$46.15171,000——
2004-02-09$44.02$45.91220,900——
2004-02-06$43.55$45.42345,000——
2004-02-05$43.23$45.09118,600——
2004-02-04$43.50$45.37137,000——
2004-02-03$43.47$45.34176,200——
2004-02-02$43.99$45.88356,500——
2004-01-30$43.70$45.58266,200——
2004-01-29$44.20$46.10454,400——
2004-01-28$44.70$46.62194,500——
2004-01-27$45.78$47.75167,600——
2004-01-26$45.75$47.71231,800——
2004-01-23$45.09$47.03284,100——
2004-01-22$45.91$47.88303,500——
2004-01-21$46.00$47.97379,800——
2004-01-20$44.71$46.63595,000——
2004-01-16$43.90$45.78197,500——
2004-01-15$43.37$45.23171,300——
2004-01-14$43.40$45.26674,500——
2004-01-13$41.80$43.59180,500——
2004-01-12$41.40$43.18266,900——
2004-01-09$41.90$43.70156,300——
2004-01-08$41.59$43.38146,300——
2004-01-07$41.45$43.23111,900——
2004-01-06$41.30$42.97150,500——
2004-01-05$41.32$42.99302,400——
2004-01-02$40.83$42.48297,000——