NASDAQ:EXPE | Historical Stock Price | Expedia Group, 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
2005-07-21 to 2026-09-04
Data captured

Stock Price Chart

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

$13.55$28.08$58.22$120.70$250.23$518.772005-07-212026-08-27

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$61.44$87.072,041,200——
2012-12-28$59.36$84.121,181,300——
2012-12-27$60.30$85.452,772,400——
2012-12-26$57.93$82.10887,500——
2012-12-24$59.59$84.45458,300——
2012-12-21$59.59$84.452,467,000——
2012-12-20$60.91$86.321,359,700——
2012-12-19$60.78$86.131,645,000——
2012-12-18$61.44$87.072,668,400——
2012-12-17$60.66$85.962,508,100——
2012-12-14$58.99$83.601,749,900——
2012-12-13$59.34$84.092,801,100——
2012-12-12$60.57$85.103,399,600——
2012-12-11$60.00$84.304,475,700——
2012-12-10$57.71$81.082,827,200——
2012-12-07$59.88$84.132,640,200——
2012-12-06$59.68$83.851,618,400——
2012-12-05$60.09$84.431,776,900——
2012-12-04$59.92$84.192,096,500——
2012-12-03$60.78$85.401,799,600——
2012-11-30$61.86$86.912,455,600——
2012-11-29$61.59$86.531,335,600——
2012-11-28$61.73$86.731,421,100——
2012-11-27$60.83$85.471,760,200——
2012-11-26$60.94$85.622,227,700——
2012-11-23$60.59$85.13840,800——
2012-11-21$60.02$84.331,870,600——
2012-11-20$59.29$83.301,843,100——
2012-11-19$58.30$81.911,525,400——
2012-11-16$58.23$81.812,480,000——
2012-11-15$55.88$78.511,724,000——
2012-11-14$55.47$77.931,886,100——
2012-11-13$57.19$80.171,594,400——
2012-11-12$57.59$80.731,431,400——
2012-11-09$57.74$80.942,760,900——
2012-11-08$58.19$81.572,003,300——
2012-11-07$58.90$82.572,641,100——
2012-11-06$60.56$84.891,994,900——
2012-11-05$59.87$83.931,688,000——
2012-11-02$59.07$82.802,890,700——
2012-11-01$59.68$83.662,002,700——
2012-10-31$59.15$82.923,290,600——
2012-10-26$59.06$82.7913,240,700——
2012-10-25$51.25$71.846,638,000——
2012-10-24$52.27$73.272,764,200——
2012-10-23$53.69$75.262,945,800——
2012-10-22$52.36$73.402,440,100——
2012-10-19$52.10$73.034,278,300——
2012-10-18$54.28$76.093,845,100——
2012-10-17$54.33$76.161,747,300——
2012-10-16$54.66$76.621,655,800——
2012-10-15$54.49$76.381,518,700——
2012-10-12$54.25$76.051,801,100——
2012-10-11$54.25$76.054,186,500——
2012-10-10$55.28$77.493,508,700——
2012-10-09$55.48$77.772,825,600——
2012-10-08$56.80$79.621,880,600——
2012-10-05$57.60$80.741,731,100——
2012-10-04$58.52$82.032,108,600——
2012-10-03$58.35$81.792,506,400——
2012-10-02$56.67$79.442,357,600——
2012-10-01$56.94$79.821,788,100——
2012-09-28$57.84$81.082,332,700——
2012-09-27$58.22$81.611,149,200——
2012-09-26$57.65$80.811,992,500——
2012-09-25$58.14$81.502,406,400——
2012-09-24$58.56$82.093,197,000——
2012-09-21$59.37$83.225,994,300——
2012-09-20$57.09$80.032,290,200——
2012-09-19$56.16$78.722,779,800——
2012-09-18$54.81$76.831,408,500——
2012-09-17$54.99$77.082,112,600——
2012-09-14$55.88$78.332,431,500——
2012-09-13$55.57$77.902,754,400——
2012-09-12$54.22$76.012,732,000——
2012-09-11$53.79$75.403,875,500——
2012-09-10$52.75$73.942,576,100——
2012-09-07$54.11$75.852,445,500——
2012-09-06$53.38$74.832,631,200——
2012-09-05$52.10$73.031,816,000——
2012-09-04$51.99$72.881,840,500——
2012-08-31$51.36$72.002,960,800——
2012-08-30$51.48$72.161,592,600——
2012-08-29$52.86$74.101,357,800——
2012-08-28$52.88$74.131,987,000——
2012-08-27$52.18$73.152,056,300——
2012-08-24$53.06$74.382,978,400——
2012-08-23$52.42$73.303,071,200——
2012-08-22$51.72$72.322,110,100——
2012-08-21$51.61$72.172,568,100——
2012-08-20$52.44$73.333,610,400——
2012-08-17$51.62$72.183,233,000——
2012-08-16$52.22$73.023,297,800——
2012-08-15$52.91$73.992,329,900——
2012-08-14$52.31$73.153,274,300——
2012-08-13$53.83$75.273,130,300——
2012-08-10$54.44$76.123,323,300——
2012-08-09$55.96$78.252,093,200——
2012-08-08$56.14$78.507,823,300——
2012-08-07$58.87$82.324,809,700——
2012-08-06$58.42$81.692,459,400——
2012-08-03$57.45$80.332,925,100——
2012-08-02$56.80$79.422,017,100——
2012-08-01$56.40$78.872,297,600——
2012-07-31$56.99$79.694,443,600——
2012-07-30$56.12$78.475,272,400——
2012-07-27$54.90$76.7717,453,800——
2012-07-26$45.71$63.926,510,900——
2012-07-25$44.25$61.885,102,800——
2012-07-24$46.32$64.773,246,900——
2012-07-23$46.38$64.852,791,100——
2012-07-20$47.10$65.862,454,000——
2012-07-19$47.56$66.503,406,500——
2012-07-18$46.55$65.092,860,600——
2012-07-17$45.93$64.222,762,500——
2012-07-16$45.22$63.232,686,500——
2012-07-13$45.67$63.862,832,000——
2012-07-12$44.06$61.614,371,100——
2012-07-11$45.61$63.782,343,100——
2012-07-10$45.72$63.934,956,700——
2012-07-09$47.47$66.381,833,000——
2012-07-06$47.72$66.732,075,100——
2012-07-05$48.33$67.582,021,200——
2012-07-03$48.67$68.061,690,600——
2012-07-02$49.19$68.783,527,000——
2012-06-29$48.07$67.223,498,900——
2012-06-28$46.21$64.622,552,500——
2012-06-27$46.61$65.182,287,300——
2012-06-26$46.40$64.882,548,600——
2012-06-25$46.25$64.673,010,000——
2012-06-22$48.03$67.164,121,400——
2012-06-21$47.83$66.883,601,600——
2012-06-20$47.95$67.055,161,900——
2012-06-19$48.49$67.806,189,700——
2012-06-18$49.96$69.864,508,200——
2012-06-15$50.05$69.996,173,200——
2012-06-14$47.53$66.463,302,200——
2012-06-13$47.43$66.326,496,000——
2012-06-12$48.73$68.143,528,300——
2012-06-11$48.02$67.153,979,000——
2012-06-08$47.85$66.913,687,500——
2012-06-07$46.03$64.363,461,600——
2012-06-06$46.69$65.292,392,100——
2012-06-05$45.18$63.182,754,700——
2012-06-04$44.93$62.833,682,600——
2012-06-01$44.65$62.444,992,000——
2012-05-31$45.89$64.175,920,100——
2012-05-30$45.46$63.574,456,100——
2012-05-29$45.30$63.342,274,600——
2012-05-25$44.89$62.772,830,500——
2012-05-24$45.25$63.154,615,400——
2012-05-23$45.61$63.659,000,000——
2012-05-22$42.71$59.602,873,000——
2012-05-21$42.35$59.102,918,800——
2012-05-18$40.72$56.834,427,100——
2012-05-17$41.10$57.364,219,400——
2012-05-16$43.01$60.025,665,400——
2012-05-15$41.68$58.174,018,900——
2012-05-14$41.40$57.783,611,700——
2012-05-11$41.11$57.373,310,100——
2012-05-10$40.91$57.093,673,400——
2012-05-09$41.14$57.413,562,000——
2012-05-08$41.10$57.364,096,800——
2012-05-07$40.90$57.084,814,200——
2012-05-04$40.98$57.193,603,900——
2012-05-03$41.43$57.826,038,300——
2012-05-02$42.45$59.244,091,000——
2012-05-01$41.64$58.118,152,100——
2012-04-30$42.65$59.5212,950,100——
2012-04-27$40.31$56.2524,788,000——
2012-04-26$32.63$45.545,905,300——
2012-04-25$32.32$45.103,147,500——
2012-04-24$31.54$44.022,313,400——
2012-04-23$31.39$43.812,375,200——
2012-04-20$31.94$44.573,464,400——
2012-04-19$31.55$44.033,206,800——
2012-04-18$31.49$43.953,395,300——
2012-04-17$31.18$43.512,814,500——
2012-04-16$31.21$43.552,821,400——
2012-04-13$31.81$44.392,783,100——
2012-04-12$32.02$44.693,585,200——
2012-04-11$31.89$44.503,045,200——
2012-04-10$31.71$44.253,518,800——
2012-04-09$32.35$45.152,047,300——
2012-04-05$32.90$45.912,310,100——
2012-04-04$32.32$45.103,932,600——
2012-04-03$33.25$46.402,673,900——
2012-04-02$33.33$46.513,415,800——
2012-03-30$33.44$46.674,866,600——
2012-03-29$33.25$46.406,509,200——
2012-03-28$32.54$45.4112,867,100——
2012-03-27$34.12$47.625,975,300——
2012-03-26$35.44$49.463,297,800——
2012-03-23$34.14$47.641,744,000——
2012-03-22$34.22$47.761,819,900——
2012-03-21$34.01$47.461,297,400——
2012-03-20$33.81$47.181,697,500——
2012-03-19$34.15$47.662,242,900——
2012-03-16$33.61$46.903,489,200——
2012-03-15$33.27$46.433,218,400——
2012-03-14$32.41$45.232,503,000——
2012-03-13$32.53$45.402,558,300——
2012-03-12$32.09$44.783,405,800——
2012-03-09$31.71$44.256,208,900——
2012-03-08$32.32$45.105,195,800——
2012-03-07$32.89$45.773,541,400——
2012-03-06$32.77$45.613,868,000——
2012-03-05$33.39$46.472,780,700——
2012-03-02$33.64$46.822,542,500——
2012-03-01$34.07$47.423,673,400——
2012-02-29$34.05$47.393,371,700——
2012-02-28$33.79$47.033,953,400——
2012-02-27$33.14$46.123,288,500——
2012-02-24$32.97$45.892,324,100——
2012-02-23$33.25$46.272,547,700——
2012-02-22$33.01$45.941,367,400——
2012-02-21$33.02$45.953,282,500——
2012-02-17$33.07$46.022,278,500——
2012-02-16$33.27$46.304,108,400——
2012-02-15$33.42$46.513,423,000——
2012-02-14$33.92$47.213,924,000——
2012-02-13$34.41$47.893,428,300——
2012-02-10$33.54$46.687,129,100——
2012-02-09$34.16$47.548,257,100——
2012-02-08$33.65$46.834,155,600——
2012-02-07$34.04$47.373,557,800——
2012-02-06$33.57$46.723,421,500——
2012-02-03$34.22$47.624,274,100——
2012-02-02$33.02$45.952,175,300——
2012-02-01$32.93$45.833,499,400——
2012-01-31$32.37$45.054,042,300——
2012-01-30$31.99$44.524,118,800——
2012-01-27$31.80$44.264,695,200——
2012-01-26$31.11$43.302,365,600——
2012-01-25$31.22$43.452,677,200——
2012-01-24$31.40$43.702,783,500——
2012-01-23$30.91$43.023,679,100——
2012-01-20$31.04$43.203,131,800——
2012-01-19$31.33$43.604,779,200——
2012-01-18$30.88$42.987,261,800——
2012-01-17$29.69$41.324,236,600——
2012-01-13$28.67$39.903,684,200——
2012-01-12$28.87$40.182,923,900——
2012-01-11$29.31$40.793,199,300——
2012-01-10$29.50$41.063,227,200——
2012-01-09$28.63$39.844,720,300——
2012-01-06$29.25$40.714,891,300——
2012-01-05$28.77$40.043,828,700——
2012-01-04$29.03$40.403,447,200——
2012-01-03$29.66$41.283,565,000——