NASDAQ:NDAQ | Historical Stock Price | NASDAQ, 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
2002-07-01 to 2026-09-04
Data captured

Stock Price Chart

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

$1.68$4.03$9.62$22.98$54.91$131.212002-07-012026-08-27

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$3.40$3.40315,600——
2004-12-30$3.36$3.36504,300——
2004-12-29$3.13$3.13568,200——
2004-12-28$3.10$3.10111,900——
2004-12-27$3.07$3.0780,100——
2004-12-23$3.13$3.13353,100——
2004-12-22$3.05$3.05300,600——
2004-12-21$3.25$3.25495,000——
2004-12-20$3.22$3.22509,400——
2004-12-17$3.03$3.0396,600——
2004-12-16$3.14$3.14426,900——
2004-12-15$3.05$3.05929,400——
2004-12-14$2.78$2.78435,900——
2004-12-13$2.27$2.2744,100——
2004-12-10$2.28$2.28369,600——
2004-12-09$2.17$2.1748,300——
2004-12-08$2.23$2.2391,200——
2004-12-07$2.23$2.2348,600——
2004-12-06$2.32$2.3276,800——
2004-12-03$2.30$2.3013,200——
2004-12-02$2.28$2.2849,800——
2004-12-01$2.33$2.3321,000——
2004-11-30$2.33$2.3391,500——
2004-11-29$2.34$2.3410,800——
2004-11-26$2.33$2.3310,500——
2004-11-24$2.32$2.3261,800——
2004-11-23$2.45$2.4548,000——
2004-11-22$2.57$2.57111,900——
2004-11-19$2.55$2.5516,800——
2004-11-18$2.55$2.5588,500——
2004-11-17$2.53$2.5315,300——
2004-11-16$2.51$2.51138,900——
2004-11-15$2.50$2.50241,800——
2004-11-12$2.45$2.4521,300——
2004-11-11$2.43$2.4396,600——
2004-11-10$2.37$2.3754,900——
2004-11-09$2.37$2.37194,400——
2004-11-08$2.30$2.3021,600——
2004-11-05$2.30$2.3054,600——
2004-11-04$2.27$2.273,600——
2004-11-03$2.28$2.2844,400——
2004-11-02$2.25$2.2523,400——
2004-11-01$2.27$2.2765,700——
2004-10-29$2.27$2.2725,500——
2004-10-28$2.20$2.207,800——
2004-10-27$2.18$2.1827,000——
2004-10-26$2.18$2.183,600——
2004-10-25$2.15$2.1526,400——
2004-10-22$2.18$2.182,700——
2004-10-21$2.18$2.1830,300——
2004-10-20$2.23$2.238,700——
2004-10-19$2.20$2.2060,000——
2004-10-18$2.40$2.4021,000——
2004-10-15$2.50$2.5019,200——
2004-10-14$2.52$2.5212,600——
2004-10-13$2.50$2.5030,000——
2004-10-12$2.53$2.5313,800——
2004-10-11$2.55$2.550——
2004-10-08$2.55$2.5513,800——
2004-10-07$2.63$2.6358,200——
2004-10-06$2.63$2.6338,700——
2004-10-05$2.53$2.53117,600——
2004-10-04$2.62$2.6298,400——
2004-10-01$2.47$2.4724,600——
2004-09-30$2.30$2.3029,700——
2004-09-29$2.25$2.2563,300——
2004-09-28$2.02$2.02900——
2004-09-27$2.02$2.0268,400——
2004-09-24$1.97$1.978,100——
2004-09-23$1.88$1.8882,500——
2004-09-22$1.86$1.8667,800——
2004-09-21$1.87$1.87592,500——
2004-09-20$1.87$1.87102,900——
2004-09-17$1.84$1.84106,800——
2004-09-16$1.86$1.8666,600——
2004-09-15$1.88$1.884,500——
2004-09-14$1.87$1.87230,700——
2004-09-13$1.92$1.92270,600——
2004-09-10$2.02$2.0250,400——
2004-09-09$2.03$2.033,600——
2004-09-08$2.02$2.0228,200——
2004-09-07$2.03$2.0315,000——
2004-09-03$2.05$2.054,500——
2004-09-02$2.02$2.0211,400——
2004-09-01$2.06$2.060——
2004-08-31$2.06$2.064,500——
2004-08-30$2.08$2.0820,100——
2004-08-27$2.03$2.0329,100——
2004-08-26$2.02$2.028,100——
2004-08-25$2.03$2.034,800——
2004-08-24$2.03$2.03900——
2004-08-23$2.03$2.036,300——
2004-08-20$2.05$2.0511,700——
2004-08-19$2.00$2.007,200——
2004-08-18$2.00$2.0018,900——
2004-08-17$1.97$1.978,100——
2004-08-16$1.97$1.978,700——
2004-08-13$1.97$1.9774,400——
2004-08-12$2.02$2.0236,000——
2004-08-11$2.07$2.0716,200——
2004-08-10$2.08$2.0834,500——
2004-08-09$2.09$2.091,500——
2004-08-06$2.09$2.0996,900——
2004-08-05$2.10$2.108,700——
2004-08-04$2.08$2.0816,200——
2004-08-03$2.08$2.083,300——
2004-08-02$2.10$2.1037,200——
2004-07-30$2.10$2.10298,800——
2004-07-29$2.10$2.10474,600——
2004-07-28$2.08$2.08432,000——
2004-07-27$2.10$2.1033,300——
2004-07-26$2.10$2.10336,000——
2004-07-23$2.10$2.108,100——
2004-07-22$2.12$2.1212,900——
2004-07-21$2.10$2.101,541,100——
2004-07-20$2.14$2.143,900——
2004-07-19$2.13$2.13137,400——
2004-07-16$2.14$2.14269,100——
2004-07-15$2.12$2.12170,100——
2004-07-14$2.10$2.1018,600——
2004-07-13$2.10$2.1076,200——
2004-07-12$2.10$2.10258,900——
2004-07-09$2.10$2.10100,500——
2004-07-08$2.08$2.087,200——
2004-07-07$2.11$2.11119,100——
2004-07-06$2.13$2.1373,200——
2004-07-02$2.12$2.1251,000——
2004-07-01$2.10$2.1024,000——
2004-06-30$2.10$2.1076,800——
2004-06-29$2.16$2.16104,400——
2004-06-28$2.20$2.2045,900——
2004-06-25$2.20$2.2037,500——
2004-06-24$2.21$2.2142,600——
2004-06-23$2.25$2.2543,800——
2004-06-22$2.20$2.2033,000——
2004-06-21$2.29$2.294,200——
2004-06-18$2.30$2.3011,400——
2004-06-17$2.30$2.3018,600——
2004-06-16$2.30$2.300——
2004-06-15$2.30$2.3034,800——
2004-06-14$2.38$2.38600——
2004-06-10$2.41$2.4125,500——
2004-06-09$2.42$2.428,400——
2004-06-08$2.43$2.4379,500——
2004-06-07$2.43$2.430——
2004-06-04$2.43$2.4383,100——
2004-06-03$2.41$2.414,200——
2004-06-02$2.41$2.411,500——
2004-06-01$2.41$2.413,900——
2004-05-28$2.42$2.425,100——
2004-05-27$2.45$2.454,500——
2004-05-26$2.42$2.4213,500——
2004-05-25$2.43$2.43231,600——
2004-05-24$2.37$2.379,900——
2004-05-21$2.37$2.376,900——
2004-05-20$2.38$2.381,200——
2004-05-19$2.40$2.4076,800——
2004-05-18$2.40$2.4022,200——
2004-05-17$2.37$2.373,600——
2004-05-14$2.42$2.426,300——
2004-05-13$2.52$2.520——
2004-05-12$2.52$2.5219,500——
2004-05-11$2.43$2.43600——
2004-05-10$2.53$2.5372,900——
2004-05-07$2.56$2.5618,000——
2004-05-06$2.57$2.5718,300——
2004-05-05$2.57$2.5735,400——
2004-05-04$2.58$2.5853,400——
2004-05-03$2.58$2.5860,000——
2004-04-30$2.50$2.500——
2004-04-29$2.50$2.5030,900——
2004-04-28$2.50$2.5017,700——
2004-04-27$2.65$2.6533,900——
2004-04-26$2.65$2.6529,100——
2004-04-23$2.63$2.6351,300——
2004-04-22$2.58$2.581,800——
2004-04-21$2.58$2.5817,400——
2004-04-20$2.52$2.520——
2004-04-19$2.52$2.52102,600——
2004-04-16$2.57$2.5710,500——
2004-04-15$2.53$2.5320,100——
2004-04-14$2.72$2.7267,200——
2004-04-13$2.77$2.7784,900——
2004-04-12$2.82$2.8238,700——
2004-04-08$2.85$2.8550,400——
2004-04-07$2.83$2.83145,800——
2004-04-06$2.88$2.8810,800——
2004-04-05$2.85$2.8516,500——
2004-04-02$2.85$2.850——
2004-04-01$2.85$2.859,600——
2004-03-31$2.87$2.873,600——
2004-03-30$2.87$2.876,900——
2004-03-29$2.90$2.906,900——
2004-03-26$2.85$2.8514,100——
2004-03-25$2.87$2.8732,700——
2004-03-24$2.96$2.96900——
2004-03-23$2.95$2.9511,700——
2004-03-22$2.85$2.853,900——
2004-03-19$2.85$2.8528,800——
2004-03-18$2.92$2.9236,900——
2004-03-17$2.97$2.9737,200——
2004-03-16$2.98$2.984,800——
2004-03-15$3.00$3.0020,100——
2004-03-12$3.00$3.0025,500——
2004-03-11$3.01$3.0187,600——
2004-03-10$3.02$3.027,800——
2004-03-09$3.02$3.027,500——
2004-03-08$3.02$3.0283,400——
2004-03-05$3.05$3.0518,900——
2004-03-04$3.01$3.0162,700——
2004-03-03$3.00$3.0012,300——
2004-03-02$2.98$2.9841,400——
2004-03-01$2.97$2.972,700——
2004-02-27$2.97$2.9737,500——
2004-02-26$2.97$2.9737,500——
2004-02-25$3.00$3.0025,800——
2004-02-24$3.00$3.00291,000——
2004-02-23$3.03$3.031,500——
2004-02-20$3.02$3.02111,600——
2004-02-19$3.03$3.0318,000——
2004-02-18$3.05$3.0552,500——
2004-02-17$3.05$3.0513,200——
2004-02-13$3.05$3.058,400——
2004-02-12$3.03$3.0364,200——
2004-02-11$3.03$3.0354,600——
2004-02-10$3.02$3.0215,300——
2004-02-09$3.03$3.0357,000——
2004-02-06$3.03$3.0321,300——
2004-02-05$3.03$3.03126,300——
2004-02-04$3.00$3.007,500——
2004-02-03$3.02$3.0218,900——
2004-02-02$2.99$2.9963,000——
2004-01-30$2.95$2.9557,000——
2004-01-29$2.92$2.92111,900——
2004-01-28$3.17$3.1767,800——
2004-01-27$3.42$3.4246,800——
2004-01-26$3.50$3.5021,000——
2004-01-23$3.47$3.4777,400——
2004-01-22$3.65$3.65153,900——
2004-01-21$3.65$3.6587,900——
2004-01-20$3.67$3.67104,400——
2004-01-16$3.60$3.6065,400——
2004-01-15$3.65$3.6536,600——
2004-01-14$3.53$3.5367,800——
2004-01-13$3.63$3.639,900——
2004-01-12$3.78$3.78419,400——
2004-01-09$3.44$3.44179,400——
2004-01-08$3.07$3.0738,400——
2004-01-07$2.92$2.9265,100——
2004-01-06$2.93$2.9311,700——
2004-01-05$2.92$2.9237,800——
2004-01-02$3.08$3.082,700——