NASDAQ:CPIX | Historical Stock Price | CUMBERLAND PHARMACEUTICALS 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
2009-08-11 to 2026-09-04
Data captured

Stock Price Chart

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

$1.01$1.79$3.17$5.62$9.96$17.672009-08-112026-08-27

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$4.20$4.20195,400——
2012-12-28$4.12$4.1276,200——
2012-12-27$4.29$4.2945,100——
2012-12-26$4.27$4.2734,100——
2012-12-24$4.36$4.3636,300——
2012-12-21$4.35$4.35202,000——
2012-12-20$4.43$4.43155,100——
2012-12-19$4.44$4.44226,400——
2012-12-18$4.32$4.32102,600——
2012-12-17$4.28$4.2883,300——
2012-12-14$4.30$4.3054,000——
2012-12-13$4.31$4.31107,100——
2012-12-12$4.28$4.2855,700——
2012-12-11$4.31$4.3147,300——
2012-12-10$4.30$4.3086,500——
2012-12-07$4.31$4.3144,100——
2012-12-06$4.37$4.3756,600——
2012-12-05$4.34$4.3474,800——
2012-12-04$4.40$4.4034,900——
2012-12-03$4.47$4.4756,600——
2012-11-30$4.48$4.4831,700——
2012-11-29$4.44$4.4436,900——
2012-11-28$4.42$4.4236,000——
2012-11-27$4.35$4.35120,300——
2012-11-26$4.23$4.23113,900——
2012-11-23$4.39$4.3912,700——
2012-11-21$4.38$4.38108,900——
2012-11-20$4.52$4.5273,500——
2012-11-19$4.52$4.5292,300——
2012-11-16$4.52$4.52202,500——
2012-11-15$4.47$4.4769,100——
2012-11-14$4.49$4.49167,500——
2012-11-13$4.53$4.5340,400——
2012-11-12$4.55$4.5567,900——
2012-11-09$4.81$4.81191,200——
2012-11-08$5.49$5.49172,700——
2012-11-07$5.83$5.8322,800——
2012-11-06$5.84$5.8421,800——
2012-11-05$5.82$5.8220,900——
2012-11-02$6.06$6.0639,800——
2012-11-01$6.12$6.1258,700——
2012-10-31$5.87$5.8729,300——
2012-10-26$6.04$6.0421,500——
2012-10-25$6.18$6.1818,600——
2012-10-24$6.15$6.1522,900——
2012-10-23$6.17$6.1726,500——
2012-10-22$6.20$6.2038,100——
2012-10-19$6.17$6.1747,900——
2012-10-18$6.23$6.238,100——
2012-10-17$6.26$6.2631,800——
2012-10-16$6.23$6.2326,900——
2012-10-15$6.15$6.1568,300——
2012-10-12$6.23$6.239,900——
2012-10-11$6.28$6.2816,100——
2012-10-10$6.25$6.2548,300——
2012-10-09$6.27$6.2729,300——
2012-10-08$6.29$6.2911,700——
2012-10-05$6.31$6.3124,700——
2012-10-04$6.40$6.4029,700——
2012-10-03$6.25$6.2542,600——
2012-10-02$6.27$6.2729,500——
2012-10-01$6.36$6.3636,900——
2012-09-28$6.46$6.4641,200——
2012-09-27$6.58$6.5853,000——
2012-09-26$6.67$6.6751,200——
2012-09-25$6.41$6.4164,700——
2012-09-24$6.35$6.3547,700——
2012-09-21$6.18$6.18146,000——
2012-09-20$6.10$6.1040,600——
2012-09-19$6.05$6.0580,300——
2012-09-18$6.02$6.02102,500——
2012-09-17$6.07$6.07116,400——
2012-09-14$6.04$6.0444,900——
2012-09-13$6.07$6.0763,300——
2012-09-12$6.05$6.0531,900——
2012-09-11$6.03$6.0320,400——
2012-09-10$6.03$6.0337,900——
2012-09-07$6.03$6.0327,700——
2012-09-06$6.05$6.0578,500——
2012-09-05$5.97$5.9729,600——
2012-09-04$5.98$5.9821,700——
2012-08-31$6.00$6.0014,500——
2012-08-30$5.93$5.9315,000——
2012-08-29$5.95$5.9523,300——
2012-08-28$6.01$6.0126,000——
2012-08-27$5.99$5.9914,400——
2012-08-24$5.98$5.9816,200——
2012-08-23$5.96$5.9613,600——
2012-08-22$5.97$5.9734,500——
2012-08-21$5.97$5.9732,800——
2012-08-20$6.00$6.0019,900——
2012-08-17$6.00$6.0024,600——
2012-08-16$5.95$5.9519,200——
2012-08-15$5.94$5.9421,400——
2012-08-14$5.92$5.9213,300——
2012-08-13$5.92$5.9223,600——
2012-08-10$5.99$5.9910,700——
2012-08-09$5.99$5.9916,200——
2012-08-08$5.99$5.9955,300——
2012-08-07$5.98$5.9837,900——
2012-08-06$5.96$5.9623,600——
2012-08-03$6.02$6.0271,100——
2012-08-02$5.98$5.9843,700——
2012-08-01$6.04$6.0443,500——
2012-07-31$6.10$6.1031,900——
2012-07-30$6.15$6.1534,300——
2012-07-27$6.08$6.0877,700——
2012-07-26$6.12$6.1241,300——
2012-07-25$6.00$6.0044,500——
2012-07-24$5.99$5.9934,200——
2012-07-23$6.08$6.0846,000——
2012-07-20$6.09$6.0939,300——
2012-07-19$6.05$6.0539,200——
2012-07-18$6.01$6.0156,700——
2012-07-17$5.91$5.9153,000——
2012-07-16$6.24$6.2452,400——
2012-07-13$6.50$6.5075,100——
2012-07-12$6.46$6.4655,100——
2012-07-11$6.44$6.4453,700——
2012-07-10$6.48$6.4879,200——
2012-07-09$6.42$6.4226,200——
2012-07-06$6.43$6.4326,100——
2012-07-05$6.45$6.4537,900——
2012-07-03$6.52$6.5230,300——
2012-07-02$6.48$6.4856,000——
2012-06-29$6.46$6.4647,700——
2012-06-28$6.44$6.4433,400——
2012-06-27$6.49$6.4984,400——
2012-06-26$6.15$6.1521,100——
2012-06-25$6.19$6.1992,300——
2012-06-22$6.05$6.051,667,000——
2012-06-21$6.07$6.07190,300——
2012-06-20$6.09$6.09188,900——
2012-06-19$6.40$6.4029,800——
2012-06-18$6.35$6.3550,700——
2012-06-15$6.31$6.3160,700——
2012-06-14$6.29$6.2946,700——
2012-06-13$6.31$6.3133,400——
2012-06-12$6.03$6.0327,600——
2012-06-11$6.07$6.0724,600——
2012-06-08$6.40$6.4050,700——
2012-06-07$6.15$6.1513,900——
2012-06-06$6.12$6.1221,400——
2012-06-05$6.01$6.017,900——
2012-06-04$6.08$6.0819,900——
2012-06-01$6.16$6.1620,300——
2012-05-31$6.14$6.1419,400——
2012-05-30$6.04$6.047,400——
2012-05-29$6.18$6.1833,900——
2012-05-25$6.09$6.0934,800——
2012-05-24$5.96$5.9611,600——
2012-05-23$6.04$6.0422,400——
2012-05-22$6.12$6.129,100——
2012-05-21$6.41$6.4124,800——
2012-05-18$6.59$6.5922,000——
2012-05-17$6.71$6.715,900——
2012-05-16$6.75$6.7511,000——
2012-05-15$6.76$6.7620,700——
2012-05-14$6.75$6.7527,000——
2012-05-11$6.79$6.7912,900——
2012-05-10$6.75$6.7521,000——
2012-05-09$6.77$6.7717,400——
2012-05-08$6.80$6.8037,800——
2012-05-07$6.89$6.8928,800——
2012-05-04$7.06$7.0626,400——
2012-05-03$7.36$7.3631,400——
2012-05-02$7.38$7.3829,000——
2012-05-01$7.30$7.3013,000——
2012-04-30$7.32$7.3234,000——
2012-04-27$7.63$7.639,800——
2012-04-26$7.61$7.6113,500——
2012-04-25$7.46$7.4640,900——
2012-04-24$7.54$7.5447,700——
2012-04-23$7.60$7.6016,500——
2012-04-20$7.69$7.6918,400——
2012-04-19$7.71$7.7136,800——
2012-04-18$7.81$7.8132,600——
2012-04-17$7.53$7.5318,200——
2012-04-16$7.48$7.4824,500——
2012-04-13$7.50$7.5021,000——
2012-04-12$7.54$7.5490,100——
2012-04-11$7.50$7.5025,200——
2012-04-10$7.46$7.4632,400——
2012-04-09$7.59$7.5915,800——
2012-04-05$7.61$7.6130,000——
2012-04-04$7.68$7.6817,200——
2012-04-03$7.69$7.6998,000——
2012-04-02$7.60$7.60130,200——
2012-03-30$7.50$7.5045,900——
2012-03-29$7.53$7.5348,200——
2012-03-28$7.53$7.5366,700——
2012-03-27$7.51$7.5136,900——
2012-03-26$7.55$7.5518,200——
2012-03-23$7.55$7.5523,900——
2012-03-22$7.59$7.59101,000——
2012-03-21$7.72$7.7216,800——
2012-03-20$7.74$7.7419,500——
2012-03-19$7.74$7.7429,800——
2012-03-16$7.72$7.7223,900——
2012-03-15$7.75$7.7523,600——
2012-03-14$7.76$7.7619,400——
2012-03-13$7.66$7.6611,500——
2012-03-12$7.72$7.7211,400——
2012-03-09$7.73$7.7332,500——
2012-03-08$7.54$7.5420,900——
2012-03-07$7.57$7.57101,200——
2012-03-06$7.60$7.6044,000——
2012-03-05$7.79$7.7932,200——
2012-03-02$7.84$7.8427,800——
2012-03-01$7.71$7.71102,600——
2012-02-29$7.93$7.9391,900——
2012-02-28$7.73$7.7321,300——
2012-02-27$7.72$7.7216,700——
2012-02-24$7.88$7.8824,800——
2012-02-23$7.80$7.8045,200——
2012-02-22$7.91$7.91103,000——
2012-02-21$7.87$7.87116,600——
2012-02-17$7.59$7.5970,900——
2012-02-16$7.50$7.5026,500——
2012-02-15$7.50$7.50123,400——
2012-02-14$7.68$7.6822,900——
2012-02-13$7.68$7.6872,800——
2012-02-10$7.64$7.64126,100——
2012-02-09$7.50$7.50367,100——
2012-02-08$6.75$6.75225,600——
2012-02-07$6.05$6.0519,600——
2012-02-06$6.06$6.0616,700——
2012-02-03$6.12$6.1215,700——
2012-02-02$6.12$6.1210,100——
2012-02-01$6.07$6.0714,800——
2012-01-31$6.07$6.0731,600——
2012-01-30$6.07$6.0723,000——
2012-01-27$6.10$6.1016,200——
2012-01-26$6.04$6.048,100——
2012-01-25$5.94$5.9415,900——
2012-01-24$6.00$6.006,600——
2012-01-23$6.10$6.105,100——
2012-01-20$6.07$6.0717,600——
2012-01-19$6.04$6.0415,200——
2012-01-18$6.12$6.1225,200——
2012-01-17$6.03$6.0325,500——
2012-01-13$6.05$6.0518,500——
2012-01-12$5.93$5.935,400——
2012-01-11$5.88$5.888,000——
2012-01-10$5.91$5.9111,100——
2012-01-09$5.86$5.8627,000——
2012-01-06$5.73$5.7312,500——
2012-01-05$5.73$5.739,700——
2012-01-04$5.70$5.7015,000——
2012-01-03$5.68$5.6850,800——