NASDAQ:IRIX | Historical Stock Price | IRIDEX 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
1996-02-16 to 2026-09-04
Data captured

Stock Price Chart

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

$0.66$1.27$2.43$4.65$8.89$16.991996-02-162026-08-27

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$4.24$4.2487,000——
2004-12-30$4.25$4.2529,700——
2004-12-29$4.15$4.1572,700——
2004-12-28$4.15$4.1588,300——
2004-12-27$4.25$4.2518,600——
2004-12-23$4.29$4.2919,900——
2004-12-22$4.30$4.309,000——
2004-12-21$4.25$4.2514,900——
2004-12-20$4.25$4.2513,200——
2004-12-17$4.35$4.3510,600——
2004-12-16$4.32$4.3230,500——
2004-12-15$4.51$4.5120,800——
2004-12-14$4.44$4.4412,600——
2004-12-13$4.47$4.4777,500——
2004-12-10$4.47$4.4747,100——
2004-12-09$4.36$4.3689,000——
2004-12-08$4.22$4.2220,000——
2004-12-07$4.25$4.2590,500——
2004-12-06$4.24$4.2410,700——
2004-12-03$4.22$4.227,500——
2004-12-02$4.17$4.1730,200——
2004-12-01$4.29$4.2930,000——
2004-11-30$4.07$4.0716,400——
2004-11-29$4.05$4.05199,500——
2004-11-26$4.12$4.121,400——
2004-11-24$4.10$4.1015,200——
2004-11-23$4.07$4.0725,900——
2004-11-22$4.02$4.0220,700——
2004-11-19$4.00$4.0041,000——
2004-11-18$3.99$3.9938,300——
2004-11-17$3.90$3.9085,100——
2004-11-16$3.86$3.8612,600——
2004-11-15$3.95$3.9544,700——
2004-11-12$3.80$3.80164,300——
2004-11-11$3.90$3.90114,100——
2004-11-10$3.90$3.9074,700——
2004-11-09$3.90$3.9068,800——
2004-11-08$4.08$4.0817,200——
2004-11-05$4.00$4.0034,300——
2004-11-04$3.99$3.99164,800——
2004-11-03$4.08$4.08101,100——
2004-11-02$4.05$4.0573,600——
2004-11-01$3.94$3.9495,200——
2004-10-29$3.98$3.98146,900——
2004-10-28$3.95$3.95165,500——
2004-10-27$4.00$4.00214,600——
2004-10-26$4.00$4.00260,900——
2004-10-25$4.23$4.23233,500——
2004-10-22$4.50$4.50561,600——
2004-10-21$7.14$7.1411,100——
2004-10-20$7.19$7.1945,400——
2004-10-19$7.05$7.0514,800——
2004-10-18$7.13$7.1319,200——
2004-10-15$7.11$7.1111,000——
2004-10-14$7.05$7.0542,200——
2004-10-13$7.06$7.0652,500——
2004-10-12$6.75$6.7519,900——
2004-10-11$6.50$6.507,100——
2004-10-08$6.70$6.70200——
2004-10-07$6.68$6.6813,200——
2004-10-06$6.52$6.5213,900——
2004-10-05$6.54$6.545,700——
2004-10-04$6.54$6.544,600——
2004-10-01$6.53$6.537,200——
2004-09-30$6.32$6.3214,200——
2004-09-29$6.35$6.3514,600——
2004-09-28$6.40$6.406,000——
2004-09-27$6.35$6.353,200——
2004-09-24$6.45$6.454,800——
2004-09-23$6.32$6.327,700——
2004-09-22$6.25$6.253,600——
2004-09-21$6.39$6.394,100——
2004-09-20$6.20$6.202,500——
2004-09-17$6.35$6.352,200——
2004-09-16$6.30$6.304,700——
2004-09-15$6.11$6.113,700——
2004-09-14$6.07$6.0714,200——
2004-09-13$5.82$5.8248,200——
2004-09-10$6.03$6.0319,600——
2004-09-09$6.20$6.2010,900——
2004-09-08$6.26$6.266,800——
2004-09-07$6.39$6.397,200——
2004-09-03$6.40$6.407,600——
2004-09-02$6.41$6.4111,200——
2004-09-01$6.31$6.316,200——
2004-08-31$6.50$6.5038,100——
2004-08-30$6.17$6.1717,400——
2004-08-27$6.25$6.2526,400——
2004-08-26$6.41$6.4118,200——
2004-08-25$6.00$6.0022,500——
2004-08-24$5.97$5.9714,500——
2004-08-23$6.21$6.2125,700——
2004-08-20$6.24$6.249,500——
2004-08-19$6.30$6.3011,100——
2004-08-18$6.20$6.204,400——
2004-08-17$6.60$6.603,400——
2004-08-16$6.45$6.4511,800——
2004-08-13$6.60$6.608,100——
2004-08-12$6.59$6.5915,900——
2004-08-11$6.60$6.6014,800——
2004-08-10$6.60$6.6010,100——
2004-08-09$6.39$6.395,000——
2004-08-06$6.55$6.554,400——
2004-08-05$6.74$6.7412,300——
2004-08-04$7.05$7.057,400——
2004-08-03$6.96$6.965,000——
2004-08-02$7.05$7.0520,800——
2004-07-30$6.95$6.9525,900——
2004-07-29$6.71$6.7121,300——
2004-07-28$6.51$6.5115,000——
2004-07-27$6.74$6.7411,400——
2004-07-26$6.54$6.546,300——
2004-07-23$6.72$6.72300——
2004-07-22$6.72$6.722,500——
2004-07-21$6.74$6.744,600——
2004-07-20$6.86$6.8621,100——
2004-07-19$6.35$6.357,500——
2004-07-16$6.16$6.165,600——
2004-07-15$6.14$6.148,500——
2004-07-14$6.45$6.455,100——
2004-07-13$6.20$6.2019,700——
2004-07-12$6.24$6.2413,300——
2004-07-09$6.81$6.8110,100——
2004-07-08$6.76$6.766,200——
2004-07-07$6.67$6.674,400——
2004-07-06$7.00$7.008,500——
2004-07-02$7.00$7.00300——
2004-07-01$6.89$6.8949,800——
2004-06-30$7.38$7.3857,000——
2004-06-29$7.08$7.0816,700——
2004-06-28$6.89$6.8931,100——
2004-06-25$6.94$6.94800——
2004-06-24$7.07$7.078,200——
2004-06-23$7.19$7.1922,500——
2004-06-22$7.20$7.2064,400——
2004-06-21$6.92$6.928,000——
2004-06-18$6.95$6.955,900——
2004-06-17$6.50$6.506,500——
2004-06-16$6.84$6.8410,100——
2004-06-15$6.28$6.287,300——
2004-06-14$6.44$6.442,100——
2004-06-10$6.51$6.513,300——
2004-06-09$6.55$6.554,000——
2004-06-08$6.42$6.427,800——
2004-06-07$6.50$6.502,000——
2004-06-04$6.41$6.412,800——
2004-06-03$6.36$6.36600——
2004-06-02$6.55$6.551,000——
2004-06-01$6.61$6.6120,900——
2004-05-28$6.95$6.9554,400——
2004-05-27$6.67$6.6784,100——
2004-05-26$6.75$6.7519,500——
2004-05-25$6.62$6.6227,900——
2004-05-24$6.70$6.7016,700——
2004-05-21$6.60$6.6017,700——
2004-05-20$6.62$6.6211,500——
2004-05-19$6.65$6.6513,200——
2004-05-18$6.61$6.613,100——
2004-05-17$6.50$6.5012,600——
2004-05-14$6.85$6.8520,100——
2004-05-13$6.50$6.5012,100——
2004-05-12$6.70$6.7037,200——
2004-05-11$6.25$6.259,500——
2004-05-10$6.25$6.2531,200——
2004-05-07$6.51$6.519,700——
2004-05-06$6.08$6.0828,000——
2004-05-05$6.10$6.1056,500——
2004-05-04$6.53$6.5329,200——
2004-05-03$6.84$6.8420,000——
2004-04-30$6.60$6.6033,600——
2004-04-29$6.70$6.7053,700——
2004-04-28$6.51$6.51366,400——
2004-04-27$7.82$7.8231,600——
2004-04-26$8.12$8.1219,000——
2004-04-23$8.65$8.6520,700——
2004-04-22$8.70$8.7016,100——
2004-04-21$8.80$8.8032,500——
2004-04-20$8.88$8.884,300——
2004-04-19$8.56$8.5646,600——
2004-04-16$8.94$8.9446,400——
2004-04-15$8.90$8.9023,100——
2004-04-14$9.00$9.0041,700——
2004-04-13$8.78$8.7814,200——
2004-04-12$8.79$8.7939,600——
2004-04-08$8.77$8.7723,300——
2004-04-07$9.00$9.0070,200——
2004-04-06$9.15$9.1519,700——
2004-04-05$9.06$9.06117,700——
2004-04-02$9.17$9.17216,200——
2004-04-01$8.14$8.1428,800——
2004-03-31$8.00$8.0017,600——
2004-03-30$8.08$8.0857,700——
2004-03-29$7.95$7.9568,900——
2004-03-26$7.53$7.537,800——
2004-03-25$7.75$7.7533,200——
2004-03-24$7.73$7.7312,400——
2004-03-23$7.53$7.5347,400——
2004-03-22$7.50$7.5048,900——
2004-03-19$7.71$7.7128,000——
2004-03-18$7.71$7.7165,000——
2004-03-17$7.43$7.4386,100——
2004-03-16$7.10$7.1018,600——
2004-03-15$6.98$6.9838,100——
2004-03-12$7.00$7.0041,400——
2004-03-11$6.61$6.614,600——
2004-03-10$6.72$6.7213,200——
2004-03-09$6.99$6.9915,100——
2004-03-08$6.75$6.7525,700——
2004-03-05$6.97$6.9710,900——
2004-03-04$6.79$6.7925,800——
2004-03-03$6.76$6.7624,300——
2004-03-02$6.79$6.7928,900——
2004-03-01$6.96$6.9614,700——
2004-02-27$7.00$7.0024,700——
2004-02-26$6.90$6.9019,700——
2004-02-25$6.90$6.9047,100——
2004-02-24$6.90$6.9016,800——
2004-02-23$7.00$7.0057,700——
2004-02-20$6.93$6.9317,700——
2004-02-19$6.92$6.9231,600——
2004-02-18$7.14$7.1435,400——
2004-02-17$7.02$7.0232,400——
2004-02-13$7.12$7.12111,100——
2004-02-12$7.25$7.2564,400——
2004-02-11$6.92$6.9244,500——
2004-02-10$6.74$6.744,500——
2004-02-09$6.61$6.6165,400——
2004-02-06$6.73$6.7326,000——
2004-02-05$6.84$6.84338,000——
2004-02-04$7.25$7.2579,900——
2004-02-03$7.10$7.1078,300——
2004-02-02$7.25$7.2571,200——
2004-01-30$7.04$7.0426,300——
2004-01-29$7.18$7.1852,600——
2004-01-28$7.24$7.24145,600——
2004-01-27$7.14$7.1469,700——
2004-01-26$6.67$6.67134,800——
2004-01-23$6.35$6.35368,900——
2004-01-22$6.45$6.45234,000——
2004-01-21$5.62$5.626,000——
2004-01-20$5.61$5.6110,900——
2004-01-16$5.53$5.5321,400——
2004-01-15$5.36$5.367,200——
2004-01-14$5.28$5.2812,500——
2004-01-13$5.48$5.481,100——
2004-01-12$5.24$5.243,600——
2004-01-09$5.28$5.287,900——
2004-01-08$5.29$5.292,700——
2004-01-07$5.39$5.394,600——
2004-01-06$5.20$5.2010,000——
2004-01-05$5.09$5.092,200——
2004-01-02$5.40$5.406,800——