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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.90$3.907,900——
2012-12-28$3.76$3.765,400——
2012-12-27$3.80$3.806,300——
2012-12-26$3.79$3.7919,200——
2012-12-24$3.89$3.890——
2012-12-21$3.89$3.893,100——
2012-12-20$3.83$3.831,300——
2012-12-19$3.85$3.855,100——
2012-12-18$3.82$3.8228,000——
2012-12-17$3.81$3.811,700——
2012-12-14$3.91$3.912,900——
2012-12-13$3.86$3.864,100——
2012-12-12$3.80$3.803,700——
2012-12-11$3.80$3.808,200——
2012-12-10$3.73$3.738,100——
2012-12-07$3.92$3.927,000——
2012-12-06$3.96$3.968,700——
2012-12-05$3.96$3.9641,400——
2012-12-04$3.99$3.991,400——
2012-12-03$3.96$3.969,000——
2012-11-30$4.00$4.000——
2012-11-29$4.00$4.008,100——
2012-11-28$3.99$3.99500——
2012-11-27$3.98$3.982,600——
2012-11-26$3.97$3.973,800——
2012-11-23$4.00$4.000——
2012-11-21$4.00$4.001,400——
2012-11-20$3.98$3.982,500——
2012-11-19$3.96$3.961,000——
2012-11-16$3.95$3.9528,400——
2012-11-15$3.97$3.971,800——
2012-11-14$3.95$3.959,100——
2012-11-13$3.93$3.938,700——
2012-11-12$3.83$3.8314,900——
2012-11-09$3.99$3.99114,400——
2012-11-08$3.98$3.982,600——
2012-11-07$3.99$3.9947,600——
2012-11-06$3.92$3.9215,500——
2012-11-05$3.76$3.7666,300——
2012-11-02$3.98$3.9836,900——
2012-11-01$4.00$4.0010,200——
2012-10-31$3.98$3.9811,800——
2012-10-26$4.00$4.0010,700——
2012-10-25$3.92$3.9211,100——
2012-10-24$3.90$3.9019,700——
2012-10-23$3.83$3.8313,100——
2012-10-22$3.87$3.874,400——
2012-10-19$3.82$3.820——
2012-10-18$3.82$3.826,600——
2012-10-17$3.88$3.8810,800——
2012-10-16$3.82$3.826,800——
2012-10-15$3.77$3.7714,000——
2012-10-12$3.88$3.887,000——
2012-10-11$3.54$3.5426,600——
2012-10-10$3.78$3.7810,900——
2012-10-09$3.82$3.820——
2012-10-08$3.82$3.820——
2012-10-05$3.82$3.826,400——
2012-10-04$3.75$3.7514,600——
2012-10-03$3.75$3.750——
2012-10-02$3.75$3.7510,300——
2012-10-01$3.64$3.643,300——
2012-09-28$3.70$3.7016,600——
2012-09-27$3.65$3.6514,800——
2012-09-26$3.77$3.778,000——
2012-09-25$3.87$3.870——
2012-09-24$3.87$3.8711,000——
2012-09-21$3.95$3.9512,600——
2012-09-20$3.90$3.908,300——
2012-09-19$3.86$3.8614,900——
2012-09-18$3.80$3.805,400——
2012-09-17$3.77$3.775,400——
2012-09-14$3.65$3.6514,900——
2012-09-13$3.80$3.8012,000——
2012-09-12$3.89$3.895,900——
2012-09-11$3.76$3.7617,600——
2012-09-10$3.66$3.6628,600——
2012-09-07$3.83$3.831,500——
2012-09-06$3.78$3.7827,300——
2012-09-05$3.54$3.5413,300——
2012-09-04$3.45$3.458,400——
2012-08-31$3.45$3.4515,700——
2012-08-30$3.22$3.220——
2012-08-29$3.22$3.226,900——
2012-08-28$3.19$3.1915,200——
2012-08-27$3.14$3.1411,800——
2012-08-24$3.14$3.143,100——
2012-08-23$3.20$3.206,700——
2012-08-22$3.25$3.254,000——
2012-08-21$3.29$3.2910,400——
2012-08-20$3.22$3.228,200——
2012-08-17$3.10$3.102,900——
2012-08-16$3.12$3.12131,500——
2012-08-15$3.21$3.2199,700——
2012-08-14$3.35$3.3560,500——
2012-08-13$3.50$3.5044,100——
2012-08-10$3.57$3.570——
2012-08-09$3.57$3.57400——
2012-08-08$3.54$3.547,400——
2012-08-07$3.75$3.750——
2012-08-06$3.75$3.75500——
2012-08-03$3.72$3.722,200——
2012-08-02$4.00$4.0026,700——
2012-08-01$3.50$3.50800——
2012-07-31$3.48$3.488,400——
2012-07-30$3.21$3.216,100——
2012-07-27$3.30$3.303,600——
2012-07-26$3.29$3.295,200——
2012-07-25$3.30$3.304,600——
2012-07-24$3.40$3.40800——
2012-07-23$3.40$3.406,000——
2012-07-20$3.50$3.5015,100——
2012-07-19$3.60$3.6013,700——
2012-07-18$3.55$3.559,800——
2012-07-17$3.55$3.553,100——
2012-07-16$3.54$3.541,100——
2012-07-13$3.53$3.530——
2012-07-12$3.53$3.530——
2012-07-11$3.53$3.534,400——
2012-07-10$3.55$3.55300——
2012-07-09$3.49$3.495,100——
2012-07-06$3.64$3.645,200——
2012-07-05$3.45$3.454,100——
2012-07-03$3.66$3.661,600——
2012-07-02$3.75$3.755,700——
2012-06-29$4.17$4.1716,000——
2012-06-28$3.43$3.431,900——
2012-06-27$3.49$3.493,400——
2012-06-26$3.26$3.26500——
2012-06-25$3.31$3.312,400——
2012-06-22$3.54$3.541,100——
2012-06-21$3.52$3.520——
2012-06-20$3.52$3.522,100——
2012-06-19$3.49$3.495,900——
2012-06-18$3.34$3.340——
2012-06-15$3.34$3.342,700——
2012-06-14$3.22$3.222,800——
2012-06-13$3.36$3.3622,900——
2012-06-12$3.40$3.4062,400——
2012-06-11$3.69$3.6910,600——
2012-06-08$3.65$3.657,100——
2012-06-07$3.69$3.6919,300——
2012-06-06$3.69$3.698,300——
2012-06-05$3.74$3.747,900——
2012-06-04$3.74$3.742,500——
2012-06-01$3.99$3.991,500——
2012-05-31$4.07$4.079,600——
2012-05-30$3.63$3.632,300——
2012-05-29$3.60$3.6074,700——
2012-05-25$3.80$3.8010,100——
2012-05-24$3.87$3.8723,500——
2012-05-23$3.87$3.8729,000——
2012-05-22$3.97$3.976,900——
2012-05-21$4.08$4.086,200——
2012-05-18$4.05$4.056,300——
2012-05-17$4.10$4.100——
2012-05-16$4.10$4.103,900——
2012-05-15$4.11$4.111,200——
2012-05-14$4.00$4.001,300——
2012-05-11$4.11$4.113,500——
2012-05-10$4.00$4.009,800——
2012-05-09$4.09$4.094,400——
2012-05-08$4.10$4.105,600——
2012-05-07$4.17$4.177,200——
2012-05-04$4.11$4.112,200——
2012-05-03$4.34$4.340——
2012-05-02$4.34$4.347,000——
2012-05-01$4.16$4.1615,000——
2012-04-30$4.25$4.2516,000——
2012-04-27$4.10$4.109,300——
2012-04-26$4.02$4.023,200——
2012-04-25$4.10$4.1019,800——
2012-04-24$4.20$4.205,900——
2012-04-23$4.17$4.171,900——
2012-04-20$4.17$4.179,600——
2012-04-19$4.00$4.004,000——
2012-04-18$4.00$4.005,600——
2012-04-17$4.05$4.052,400——
2012-04-16$3.99$3.997,700——
2012-04-13$4.00$4.000——
2012-04-12$4.00$4.0011,200——
2012-04-11$4.14$4.145,500——
2012-04-10$4.16$4.165,000——
2012-04-09$4.27$4.270——
2012-04-05$4.27$4.270——
2012-04-04$4.27$4.27900——
2012-04-03$4.37$4.374,100——
2012-04-02$4.35$4.357,000——
2012-03-30$4.41$4.413,700——
2012-03-29$4.23$4.235,800——
2012-03-28$4.48$4.4812,000——
2012-03-27$4.29$4.2918,400——
2012-03-26$4.33$4.3311,900——
2012-03-23$4.26$4.2634,100——
2012-03-22$4.25$4.257,300——
2012-03-21$4.22$4.2224,200——
2012-03-20$4.25$4.2515,900——
2012-03-19$4.25$4.258,100——
2012-03-16$4.32$4.329,200——
2012-03-15$4.16$4.1619,400——
2012-03-14$4.20$4.2013,000——
2012-03-13$4.01$4.0116,700——
2012-03-12$4.25$4.2510,100——
2012-03-09$4.20$4.2014,500——
2012-03-08$4.13$4.1381,500——
2012-03-07$4.14$4.141,600——
2012-03-06$4.25$4.253,800——
2012-03-05$4.25$4.2518,800——
2012-03-02$4.15$4.15800——
2012-03-01$4.20$4.206,900——
2012-02-29$4.08$4.0836,500——
2012-02-28$4.22$4.220——
2012-02-27$4.22$4.224,800——
2012-02-24$4.12$4.120——
2012-02-23$4.12$4.1214,000——
2012-02-22$3.95$3.9511,600——
2012-02-21$4.04$4.0429,600——
2012-02-17$4.10$4.107,900——
2012-02-16$4.22$4.2224,600——
2012-02-15$3.96$3.965,400——
2012-02-14$3.97$3.972,000——
2012-02-13$4.08$4.089,700——
2012-02-10$3.97$3.9726,900——
2012-02-09$4.08$4.088,700——
2012-02-08$4.15$4.155,900——
2012-02-07$4.16$4.1614,400——
2012-02-06$4.15$4.1513,500——
2012-02-03$3.93$3.9311,700——
2012-02-02$3.89$3.8910,300——
2012-02-01$3.85$3.8512,500——
2012-01-31$3.90$3.903,600——
2012-01-30$3.88$3.881,600——
2012-01-27$3.89$3.8916,200——
2012-01-26$3.75$3.751,400——
2012-01-25$3.93$3.9334,700——
2012-01-24$3.78$3.7815,200——
2012-01-23$3.76$3.76200——
2012-01-20$3.76$3.76800——
2012-01-19$3.76$3.761,200——
2012-01-18$3.83$3.8310,000——
2012-01-17$3.80$3.8018,000——
2012-01-13$3.76$3.7634,100——
2012-01-12$3.79$3.791,200——
2012-01-11$3.77$3.774,300——
2012-01-10$3.75$3.7514,000——
2012-01-09$3.75$3.752,700——
2012-01-06$3.70$3.705,800——
2012-01-05$3.67$3.67200——
2012-01-04$3.68$3.683,500——
2012-01-03$3.73$3.733,900——