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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$25.71$35.25331,800——
2012-12-28$25.14$34.47279,700——
2012-12-27$25.29$34.68278,600——
2012-12-26$25.14$34.47185,900——
2012-12-24$25.27$34.65169,000——
2012-12-21$25.41$34.841,198,200——
2012-12-20$25.23$34.59536,800——
2012-12-19$25.10$34.42456,000——
2012-12-18$25.45$34.90379,700——
2012-12-17$25.02$34.31640,000——
2012-12-14$24.06$32.991,126,200——
2012-12-13$26.36$36.14176,900——
2012-12-12$26.51$36.35372,700——
2012-12-11$26.70$36.61274,800——
2012-12-10$26.78$36.72295,300——
2012-12-07$27.23$37.34174,300——
2012-12-06$27.54$37.76146,000——
2012-12-05$27.67$37.94303,500——
2012-12-04$28.52$39.11294,600——
2012-12-03$28.93$38.98243,100——
2012-11-30$29.01$39.09535,500——
2012-11-29$28.73$38.71545,200——
2012-11-28$29.02$39.10265,800——
2012-11-27$29.26$39.43281,000——
2012-11-26$29.43$39.66196,700——
2012-11-23$29.55$39.8298,200——
2012-11-21$29.12$39.2484,300——
2012-11-20$29.05$39.14203,600——
2012-11-19$28.83$38.85404,700——
2012-11-16$27.79$37.45337,700——
2012-11-15$27.81$37.47892,100——
2012-11-14$27.75$37.39345,100——
2012-11-13$28.12$37.89173,500——
2012-11-12$28.30$38.13169,400——
2012-11-09$28.72$38.70280,500——
2012-11-08$28.38$38.24305,100——
2012-11-07$28.72$38.70213,900——
2012-11-06$29.21$39.36226,500——
2012-11-05$29.81$40.17342,100——
2012-11-02$29.57$39.84364,700——
2012-11-01$30.00$40.42584,500——
2012-10-31$29.41$39.63523,600——
2012-10-26$29.21$39.36499,200——
2012-10-25$28.70$38.67706,100——
2012-10-24$28.96$39.02694,500——
2012-10-23$29.04$39.13643,200——
2012-10-22$29.18$39.32384,400——
2012-10-19$29.42$39.641,331,300——
2012-10-18$28.06$37.813,415,800——
2012-10-17$23.56$31.75382,200——
2012-10-16$23.06$31.07184,300——
2012-10-15$22.93$30.90128,700——
2012-10-12$22.24$29.97188,600——
2012-10-11$22.36$30.1396,300——
2012-10-10$22.49$30.3087,700——
2012-10-09$22.65$30.52127,700——
2012-10-08$23.15$31.19164,700——
2012-10-05$22.97$30.95406,900——
2012-10-04$22.30$29.93185,800——
2012-10-03$22.28$29.90299,100——
2012-10-02$21.70$29.12281,900——
2012-10-01$21.86$29.34121,100——
2012-09-28$21.92$29.42207,200——
2012-09-27$22.28$29.90175,500——
2012-09-26$22.15$29.73370,500——
2012-09-25$23.26$31.22317,900——
2012-09-24$23.26$31.22352,600——
2012-09-21$23.38$31.38705,100——
2012-09-20$23.83$31.98279,600——
2012-09-19$23.99$32.20180,300——
2012-09-18$24.00$32.21217,600——
2012-09-17$24.66$33.09242,600——
2012-09-14$24.52$32.91233,800——
2012-09-13$24.19$32.46262,100——
2012-09-12$23.82$31.97134,800——
2012-09-11$23.66$31.75208,700——
2012-09-10$23.12$31.03142,800——
2012-09-07$23.19$31.12202,000——
2012-09-06$23.06$30.95248,300——
2012-09-05$22.36$30.01103,800——
2012-09-04$22.58$30.30220,300——
2012-08-31$22.08$29.63214,100——
2012-08-30$21.83$29.30162,800——
2012-08-29$21.84$29.31175,200——
2012-08-28$21.52$28.88171,400——
2012-08-27$21.55$28.92254,800——
2012-08-24$21.89$29.38131,000——
2012-08-23$21.96$29.47134,200——
2012-08-22$22.35$29.99153,200——
2012-08-21$22.32$29.95156,000——
2012-08-20$22.44$30.12214,400——
2012-08-17$23.07$30.96260,200——
2012-08-16$22.35$29.99174,800——
2012-08-15$21.64$29.04122,000——
2012-08-14$21.41$28.73235,100——
2012-08-13$21.52$28.88124,400——
2012-08-10$21.47$28.81107,800——
2012-08-09$21.77$29.22109,400——
2012-08-08$21.78$29.23102,100——
2012-08-07$21.89$29.38181,400——
2012-08-06$21.21$28.46248,900——
2012-08-03$21.04$28.24303,000——
2012-08-02$20.22$27.14335,200——
2012-08-01$20.10$26.97308,500——
2012-07-31$20.63$27.69332,700——
2012-07-30$20.39$27.36516,900——
2012-07-27$20.08$26.95483,100——
2012-07-26$20.15$27.041,442,100——
2012-07-25$21.00$28.18317,000——
2012-07-24$21.35$28.65226,700——
2012-07-23$22.20$29.79436,500——
2012-07-20$22.09$29.65340,300——
2012-07-19$21.92$29.42351,100——
2012-07-18$21.63$29.03233,600——
2012-07-17$21.23$28.49650,000——
2012-07-16$21.22$28.48497,900——
2012-07-13$21.52$28.88271,400——
2012-07-12$20.65$27.71233,200——
2012-07-11$20.43$27.42357,300——
2012-07-10$20.10$26.97176,700——
2012-07-09$20.30$27.24430,100——
2012-07-06$20.19$27.10224,700——
2012-07-05$20.50$27.39287,800——
2012-07-03$20.20$26.99124,300——
2012-07-02$20.05$26.79280,300——
2012-06-29$19.93$26.63255,300——
2012-06-28$19.39$25.91307,400——
2012-06-27$19.31$25.80525,200——
2012-06-26$18.54$24.77387,300——
2012-06-25$18.46$24.67822,900——
2012-06-22$18.11$24.201,000,700——
2012-06-21$18.60$24.85695,900——
2012-06-20$19.66$26.271,711,900——
2012-06-19$22.21$29.68561,800——
2012-06-18$23.08$30.84391,400——
2012-06-15$22.50$30.061,760,600——
2012-06-14$21.75$29.06352,600——
2012-06-13$21.35$28.53392,900——
2012-06-12$21.33$28.501,183,800——
2012-06-11$21.04$28.11273,500——
2012-06-08$21.60$28.86352,800——
2012-06-07$21.37$28.55432,200——
2012-06-06$21.76$29.07411,800——
2012-06-05$21.01$28.07382,500——
2012-06-04$20.88$27.90575,800——
2012-06-01$22.06$29.48654,400——
2012-05-31$22.51$30.08256,500——
2012-05-30$22.75$30.40283,000——
2012-05-29$23.20$31.00170,000——
2012-05-25$22.63$30.24139,700——
2012-05-24$22.49$30.05149,600——
2012-05-23$22.72$30.36293,000——
2012-05-22$22.81$30.48510,300——
2012-05-21$21.91$29.27294,400——
2012-05-18$21.56$28.81472,500——
2012-05-17$21.49$28.71613,500——
2012-05-16$22.45$30.00510,800——
2012-05-15$21.77$29.09274,000——
2012-05-14$21.50$28.73272,000——
2012-05-11$22.07$29.49267,000——
2012-05-10$21.86$29.21223,000——
2012-05-09$21.81$29.14261,000——
2012-05-08$21.67$28.95278,000——
2012-05-07$22.24$29.72168,000——
2012-05-04$22.36$29.88225,400——
2012-05-03$22.86$30.54234,900——
2012-05-02$23.43$31.31343,700——
2012-05-01$23.06$30.81387,700——
2012-04-30$23.20$31.00441,900——
2012-04-27$23.90$31.93574,700——
2012-04-26$22.82$30.49451,300——
2012-04-25$23.52$31.431,347,300——
2012-04-24$21.19$28.311,043,900——
2012-04-23$21.37$28.55586,500——
2012-04-20$22.05$29.46899,700——
2012-04-19$23.61$31.55331,000——
2012-04-18$24.42$32.63411,300——
2012-04-17$25.42$33.96421,200——
2012-04-16$24.28$32.44195,000——
2012-04-13$23.95$32.00208,400——
2012-04-12$24.16$32.28298,900——
2012-04-11$23.39$31.25318,200——
2012-04-10$23.07$30.82562,600——
2012-04-09$24.51$32.75146,200——
2012-04-05$25.23$33.71134,000——
2012-04-04$25.26$33.66200,700——
2012-04-03$25.25$33.64233,000——
2012-04-02$25.12$33.47418,600——
2012-03-30$25.32$33.74194,000——
2012-03-29$25.79$34.36155,700——
2012-03-28$26.00$34.64328,600——
2012-03-27$26.24$34.96359,900——
2012-03-26$26.16$34.86306,400——
2012-03-23$25.59$34.10329,500——
2012-03-22$25.75$34.31276,400——
2012-03-21$26.22$34.94445,300——
2012-03-20$27.04$36.03279,500——
2012-03-19$27.01$35.99276,300——
2012-03-16$27.38$36.481,079,500——
2012-03-15$28.01$37.32440,000——
2012-03-14$27.40$36.51369,800——
2012-03-13$27.80$37.04619,300——
2012-03-12$26.06$34.72581,700——
2012-03-09$24.87$33.14253,800——
2012-03-08$24.55$32.71174,800——
2012-03-07$24.11$32.12327,300——
2012-03-06$23.85$31.78210,400——
2012-03-05$24.63$32.82265,700——
2012-03-02$24.40$32.51286,300——
2012-03-01$25.10$33.44271,000——
2012-02-29$25.25$33.64419,000——
2012-02-28$24.86$33.12302,100——
2012-02-27$24.97$33.27210,200——
2012-02-24$24.39$32.50129,700——
2012-02-23$25.22$33.60173,400——
2012-02-22$24.58$32.75174,600——
2012-02-21$25.13$33.48325,900——
2012-02-17$25.01$33.32187,300——
2012-02-16$25.21$33.59172,600——
2012-02-15$25.31$33.72211,500——
2012-02-14$26.06$34.72141,800——
2012-02-13$26.33$35.08613,900——
2012-02-10$25.93$34.55292,000——
2012-02-09$26.27$35.00617,300——
2012-02-08$25.51$33.99335,300——
2012-02-07$25.04$33.36168,500——
2012-02-06$25.30$33.71253,200——
2012-02-03$25.00$33.31328,100——
2012-02-02$24.04$32.03215,400——
2012-02-01$24.20$32.24374,300——
2012-01-31$23.60$31.45266,500——
2012-01-30$23.94$31.90184,600——
2012-01-27$24.29$32.36209,000——
2012-01-26$24.24$32.30262,600——
2012-01-25$24.02$32.01880,100——
2012-01-24$23.27$31.01384,500——
2012-01-23$23.12$30.81229,700——
2012-01-20$23.57$31.41187,500——
2012-01-19$24.09$32.10220,500——
2012-01-18$24.04$32.03235,000——
2012-01-17$23.70$31.58207,200——
2012-01-13$23.75$31.65323,800——
2012-01-12$24.66$32.86264,400——
2012-01-11$24.73$32.95266,400——
2012-01-10$24.54$32.70472,700——
2012-01-09$24.07$32.07331,500——
2012-01-06$24.20$32.24269,400——
2012-01-05$23.94$31.81475,000——
2012-01-04$23.95$31.82264,600——
2012-01-03$24.04$31.94394,900——