NASDAQ:ALP | Historical Stock Price | Alpha Compute 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
2002-01-02 to 2026-09-04
Data captured

Stock Price Chart

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

$0.16$1.27$9.80$75.70$584.63$4,515.002002-01-022026-08-27

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$140.00$140.0039——
2012-12-28$120.00$120.0012——
2012-12-27$100.00$100.0027——
2012-12-26$120.00$120.0010——
2012-12-24$130.00$130.005——
2012-12-21$140.00$140.002——
2012-12-20$140.00$140.0026——
2012-12-19$140.00$140.00255——
2012-12-18$160.00$160.0010——
2012-12-17$160.00$160.00117——
2012-12-14$180.00$180.00395——
2012-12-13$210.00$210.00634——
2012-12-12$200.00$200.00202——
2012-12-11$160.00$160.0049——
2012-12-10$160.00$160.0098——
2012-12-07$140.00$140.00541——
2012-12-06$128.00$128.00107——
2012-12-05$130.00$130.00115——
2012-12-04$130.00$130.00140——
2012-12-03$120.00$120.004——
2012-11-30$130.00$130.00111——
2012-11-29$120.00$120.0021——
2012-11-28$120.00$120.00200——
2012-11-27$114.00$114.00135——
2012-11-26$110.00$110.0035——
2012-11-23$100.00$100.004——
2012-11-21$120.00$120.002——
2012-11-20$120.00$120.000——
2012-11-19$120.00$120.001——
2012-11-16$120.00$120.0025——
2012-11-15$100.00$100.000——
2012-11-14$100.00$100.000——
2012-11-13$100.00$100.000——
2012-11-12$100.00$100.0010——
2012-11-09$100.00$100.0015——
2012-11-08$110.00$110.000——
2012-11-07$110.00$110.000——
2012-11-06$110.00$110.000——
2012-11-05$110.00$110.000——
2012-11-02$110.00$110.0028——
2012-11-01$100.00$100.00377——
2012-10-31$120.00$120.0025——
2012-10-26$100.00$100.00743——
2012-10-25$114.00$114.0069——
2012-10-24$120.00$120.00109——
2012-10-23$106.00$106.0018——
2012-10-22$114.00$114.00359——
2012-10-19$120.00$120.0040——
2012-10-18$136.00$136.00281——
2012-10-17$136.00$136.0015——
2012-10-16$140.00$140.008——
2012-10-15$140.00$140.002——
2012-10-12$140.00$140.0016——
2012-10-11$140.00$140.005——
2012-10-10$140.00$140.0055——
2012-10-09$150.00$150.004——
2012-10-08$144.00$144.000——
2012-10-05$144.00$144.00103——
2012-10-04$130.00$130.0058——
2012-10-03$120.00$120.0026——
2012-10-02$120.00$120.00411——
2012-10-01$110.00$110.000——
2012-09-28$110.00$110.005——
2012-09-27$100.00$100.005——
2012-09-26$106.00$106.000——
2012-09-25$106.00$106.000——
2012-09-24$106.00$106.0046——
2012-09-21$124.00$124.0050——
2012-09-20$122.00$122.00151——
2012-09-19$116.00$116.00243——
2012-09-18$100.00$100.0016——
2012-09-17$86.00$86.000——
2012-09-14$86.00$86.008——
2012-09-13$86.00$86.00185——
2012-09-12$90.00$90.0050——
2012-09-11$80.00$80.00697——
2012-09-10$72.00$72.0046——
2012-09-07$70.00$70.00670——
2012-09-06$70.00$70.00358——
2012-09-05$70.00$70.000——
2012-09-04$70.00$70.0052——
2012-08-31$70.00$70.000——
2012-08-30$70.00$70.002——
2012-08-29$78.00$78.000——
2012-08-28$78.00$78.0041——
2012-08-27$66.00$66.003——
2012-08-24$66.00$66.002——
2012-08-23$48.00$48.004——
2012-08-22$48.00$48.00125——
2012-08-21$50.00$50.0047——
2012-08-20$56.00$56.0079——
2012-08-17$56.00$56.002——
2012-08-16$78.00$78.000——
2012-08-15$78.00$78.000——
2012-08-14$78.00$78.000——
2012-08-13$50.00$50.001——
2012-08-10$76.00$76.003——
2012-08-09$42.00$42.0053——
2012-08-08$80.00$80.000——
2012-08-07$80.00$80.000——
2012-08-06$80.00$80.003——
2012-08-03$90.00$90.0033——
2012-08-02$90.00$90.005——
2012-08-01$90.00$90.00383——
2012-07-31$78.00$78.000——
2012-07-30$78.00$78.0012——
2012-07-27$60.00$60.000——
2012-07-26$60.00$60.0012——
2012-07-25$60.00$60.0054——
2012-07-24$60.00$60.000——
2012-07-23$60.00$60.005——
2012-07-20$52.00$52.000——
2012-07-19$60.00$60.000——
2012-07-18$60.00$60.004——
2012-07-17$60.00$60.000——
2012-07-16$60.00$60.0018——
2012-07-13$60.00$60.0010——
2012-07-12$78.00$78.002——
2012-07-11$74.00$74.001——
2012-07-10$78.00$78.001——
2012-07-09$64.00$64.0025——
2012-07-06$70.00$70.0031——
2012-07-05$72.00$72.0019——
2012-07-03$70.00$70.000——
2012-07-02$70.00$70.000——
2012-06-29$70.00$70.0048——
2012-06-28$54.00$54.000——
2012-06-27$54.00$54.0012——
2012-06-26$46.00$46.0012——
2012-06-25$42.00$42.0032——
2012-06-22$58.00$58.0014——
2012-06-21$60.00$60.000——
2012-06-20$60.00$60.000——
2012-06-19$60.00$60.000——
2012-06-18$60.00$60.0020——
2012-06-15$60.00$60.0010——
2012-06-14$60.00$60.000——
2012-06-13$60.00$60.000——
2012-06-12$60.00$60.00123——
2012-06-11$40.00$40.004——
2012-06-08$40.00$40.000——
2012-06-07$40.00$40.005——
2012-06-06$40.00$40.000——
2012-06-05$40.00$40.000——
2012-06-04$40.00$40.000——
2012-06-01$40.00$40.000——
2012-05-31$40.00$40.000——
2012-05-30$40.00$40.00128——
2012-05-29$56.00$56.0015——
2012-05-25$50.00$50.000——
2012-05-24$50.00$50.005——
2012-05-23$46.00$46.0024——
2012-05-22$58.00$58.000——
2012-05-21$58.00$58.000——
2012-05-18$58.00$58.001——
2012-05-17$56.00$56.000——
2012-05-16$56.00$56.0045——
2012-05-15$58.00$58.0075——
2012-05-14$56.00$56.000——
2012-05-11$56.00$56.000——
2012-05-10$56.00$56.000——
2012-05-09$56.00$56.00254——
2012-05-08$58.00$58.00104——
2012-05-07$58.00$58.0073——
2012-05-04$60.00$60.000——
2012-05-03$58.00$58.000——
2012-05-02$58.00$58.0035——
2012-05-01$54.00$54.00110——
2012-04-30$58.00$58.00227——
2012-04-27$58.00$58.0016——
2012-04-26$58.00$58.000——
2012-04-25$58.00$58.0041——
2012-04-24$58.00$58.004——
2012-04-23$60.00$60.000——
2012-04-20$60.00$60.000——
2012-04-19$60.00$60.000——
2012-04-18$60.00$60.0035——
2012-04-17$60.00$60.0058——
2012-04-16$60.00$60.000——
2012-04-13$60.00$60.001——
2012-04-12$54.00$54.000——
2012-04-11$54.00$54.000——
2012-04-10$54.00$54.000——
2012-04-09$54.00$54.000——
2012-04-05$54.00$54.002——
2012-04-04$52.00$52.000——
2012-04-03$52.00$52.000——
2012-04-02$52.00$52.004——
2012-03-30$60.00$60.002——
2012-03-29$60.00$60.000——
2012-03-28$60.00$60.003——
2012-03-27$50.00$50.00100——
2012-03-26$60.00$60.001——
2012-03-23$60.00$60.0020——
2012-03-22$60.00$60.0041——
2012-03-21$62.00$62.001,270——
2012-03-20$64.00$64.0072——
2012-03-19$60.00$60.005——
2012-03-16$62.00$62.0039——
2012-03-15$62.00$62.0021——
2012-03-14$70.00$70.000——
2012-03-13$70.00$70.0038——
2012-03-12$70.00$70.000——
2012-03-09$70.00$70.001——
2012-03-08$68.00$68.000——
2012-03-07$68.00$68.000——
2012-03-06$68.00$68.001——
2012-03-05$66.00$66.000——
2012-03-02$66.00$66.003——
2012-03-01$64.00$64.001——
2012-02-29$90.00$90.0052——
2012-02-28$64.00$64.000——
2012-02-27$64.00$64.0029——
2012-02-24$70.00$70.008——
2012-02-23$70.00$70.001——
2012-02-22$70.00$70.000——
2012-02-21$70.00$70.005——
2012-02-17$88.00$88.000——
2012-02-16$88.00$88.008——
2012-02-15$90.00$90.000——
2012-02-14$70.00$70.001——
2012-02-13$92.00$92.000——
2012-02-10$92.00$92.000——
2012-02-09$92.00$92.004——
2012-02-08$68.00$68.004——
2012-02-07$66.00$66.0026——
2012-02-06$60.00$60.00171——
2012-02-03$50.00$50.0073——
2012-02-02$66.00$66.0020——
2012-02-01$66.00$66.0010——
2012-01-31$66.00$66.005——
2012-01-30$66.00$66.0015——
2012-01-27$66.00$66.0030——
2012-01-26$66.00$66.000——
2012-01-25$66.00$66.0020——
2012-01-24$70.00$70.004——
2012-01-23$70.00$70.003——
2012-01-20$70.00$70.0011——
2012-01-19$70.00$70.000——
2012-01-18$70.00$70.0015——
2012-01-17$70.00$70.00162——
2012-01-13$70.00$70.0072——
2012-01-12$70.00$70.0015——
2012-01-11$72.00$72.005——
2012-01-10$96.00$96.008——
2012-01-09$88.00$88.00148——
2012-01-06$80.00$80.00129——
2012-01-05$90.00$90.000——
2012-01-04$90.00$90.004——
2012-01-03$80.00$80.001——