NASDAQ:NATH | Historical Stock Price | NATHANS FAMOUS, 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
1993-02-26 to 2026-09-04
Data captured

Stock Price Chart

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

$2.61$6.38$15.57$38.00$92.76$226.441993-02-262026-08-27

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$33.70$33.7019,400——
2012-12-28$33.65$33.658,700——
2012-12-27$33.73$33.732,100——
2012-12-26$33.37$33.375,800——
2012-12-24$33.22$33.221,300——
2012-12-21$33.25$33.2512,700——
2012-12-20$33.20$33.208,400——
2012-12-19$33.47$33.476,900——
2012-12-18$34.00$34.007,900——
2012-12-17$34.00$34.0022,500——
2012-12-14$34.00$34.006,700——
2012-12-13$33.65$33.6521,300——
2012-12-12$33.90$33.9029,000——
2012-12-11$31.27$31.273,100——
2012-12-10$30.81$30.812,100——
2012-12-07$30.81$30.812,500——
2012-12-06$30.56$30.565,800——
2012-12-05$30.60$30.6012,500——
2012-12-04$31.65$31.65300——
2012-12-03$31.59$31.591,900——
2012-11-30$31.66$31.662,800——
2012-11-29$31.55$31.552,200——
2012-11-28$30.29$30.291,500——
2012-11-27$30.53$30.531,500——
2012-11-26$30.45$30.452,400——
2012-11-23$30.36$30.36900——
2012-11-21$30.18$30.18500——
2012-11-20$29.89$29.893,600——
2012-11-19$29.71$29.713,600——
2012-11-16$29.25$29.259,100——
2012-11-15$29.06$29.063,800——
2012-11-14$28.83$28.8314,400——
2012-11-13$29.29$29.291,100——
2012-11-12$29.18$29.187,200——
2012-11-09$28.70$28.703,100——
2012-11-08$28.94$28.942,100——
2012-11-07$29.12$29.124,700——
2012-11-06$29.22$29.221,400——
2012-11-05$29.24$29.243,900——
2012-11-02$29.35$29.354,200——
2012-11-01$29.29$29.2911,200——
2012-10-31$27.71$27.715,800——
2012-10-26$29.42$29.422,600——
2012-10-25$29.50$29.501,600——
2012-10-24$29.14$29.143,400——
2012-10-23$29.60$29.602,200——
2012-10-22$30.18$30.182,900——
2012-10-19$31.35$31.352,700——
2012-10-18$31.10$31.102,000——
2012-10-17$31.89$31.893,700——
2012-10-16$31.47$31.475,000——
2012-10-15$31.72$31.728,300——
2012-10-12$32.16$32.169,400——
2012-10-11$31.81$31.812,200——
2012-10-10$30.85$30.852,100——
2012-10-09$31.18$31.182,600——
2012-10-08$31.88$31.883,400——
2012-10-05$32.21$32.218,000——
2012-10-04$32.39$32.3913,700——
2012-10-03$32.50$32.504,600——
2012-10-02$32.16$32.1612,600——
2012-10-01$31.26$31.2610,100——
2012-09-28$31.45$31.4516,800——
2012-09-27$31.84$31.8418,400——
2012-09-26$32.16$32.168,000——
2012-09-25$31.80$31.8020,700——
2012-09-24$32.26$32.2616,600——
2012-09-21$32.32$32.3212,500——
2012-09-20$31.49$31.491,300——
2012-09-19$32.11$32.116,400——
2012-09-18$32.10$32.106,800——
2012-09-17$31.26$31.264,300——
2012-09-14$30.76$30.765,400——
2012-09-13$30.44$30.443,800——
2012-09-12$30.08$30.084,200——
2012-09-11$29.67$29.674,500——
2012-09-10$29.79$29.799,900——
2012-09-07$30.61$30.612,400——
2012-09-06$30.49$30.496,000——
2012-09-05$30.32$30.3218,600——
2012-09-04$32.08$32.084,300——
2012-08-31$31.87$31.873,300——
2012-08-30$32.19$32.192,700——
2012-08-29$32.64$32.646,600——
2012-08-28$32.73$32.736,700——
2012-08-27$32.06$32.067,300——
2012-08-24$32.36$32.363,000——
2012-08-23$32.50$32.508,400——
2012-08-22$33.48$33.483,200——
2012-08-21$33.37$33.372,200——
2012-08-20$33.40$33.404,100——
2012-08-17$32.90$32.904,900——
2012-08-16$33.07$33.0722,400——
2012-08-15$31.49$31.493,000——
2012-08-14$31.51$31.511,600——
2012-08-13$32.20$32.201,600——
2012-08-10$32.16$32.161,500——
2012-08-09$31.90$31.905,300——
2012-08-08$31.96$31.968,200——
2012-08-07$32.49$32.496,100——
2012-08-06$33.17$33.1715,100——
2012-08-03$31.77$31.773,500——
2012-08-02$30.25$30.253,800——
2012-08-01$30.05$30.055,600——
2012-07-31$30.29$30.295,200——
2012-07-30$30.08$30.08800——
2012-07-27$30.28$30.283,700——
2012-07-26$30.24$30.243,400——
2012-07-25$29.86$29.861,900——
2012-07-24$30.00$30.002,200——
2012-07-23$29.91$29.914,300——
2012-07-20$30.25$30.256,300——
2012-07-19$30.38$30.381,600——
2012-07-18$30.64$30.642,600——
2012-07-17$30.58$30.588,200——
2012-07-16$30.03$30.037,000——
2012-07-13$30.70$30.702,700——
2012-07-12$30.10$30.105,700——
2012-07-11$29.97$29.976,900——
2012-07-10$30.00$30.008,100——
2012-07-09$29.96$29.963,900——
2012-07-06$30.18$30.189,100——
2012-07-05$30.00$30.006,300——
2012-07-03$30.22$30.2221,400——
2012-07-02$30.21$30.2131,700——
2012-06-29$29.50$29.5014,100——
2012-06-28$28.37$28.376,700——
2012-06-27$28.50$28.507,400——
2012-06-26$28.15$28.158,100——
2012-06-25$27.45$27.4512,500——
2012-06-22$28.57$28.57414,800——
2012-06-21$28.96$28.9615,200——
2012-06-20$28.74$28.7413,400——
2012-06-19$28.36$28.3622,700——
2012-06-18$27.50$27.5012,000——
2012-06-15$28.15$28.1515,200——
2012-06-14$27.19$27.1910,000——
2012-06-13$27.97$27.978,900——
2012-06-12$28.02$28.022,500——
2012-06-11$27.47$27.4730,600——
2012-06-08$28.45$28.4520,500——
2012-06-07$26.76$26.7614,600——
2012-06-06$25.41$25.415,800——
2012-06-05$25.29$25.298,500——
2012-06-04$26.50$26.5042,900——
2012-06-01$25.00$25.004,800——
2012-05-31$24.50$24.5014,100——
2012-05-30$24.29$24.291,100——
2012-05-29$24.12$24.1213,300——
2012-05-25$24.54$24.545,500——
2012-05-24$23.70$23.70800——
2012-05-23$24.15$24.156,400——
2012-05-22$23.57$23.572,800——
2012-05-21$23.68$23.68700——
2012-05-18$22.45$22.454,300——
2012-05-17$23.10$23.108,800——
2012-05-16$24.50$24.502,900——
2012-05-15$24.77$24.7710,000——
2012-05-14$24.75$24.7511,700——
2012-05-11$25.37$25.3713,500——
2012-05-10$24.90$24.904,900——
2012-05-09$24.97$24.9710,000——
2012-05-08$25.69$25.6913,900——
2012-05-07$25.15$25.1521,000——
2012-05-04$24.89$24.897,500——
2012-05-03$24.72$24.726,300——
2012-05-02$24.26$24.262,900——
2012-05-01$24.19$24.193,500——
2012-04-30$23.99$23.998,400——
2012-04-27$24.29$24.297,200——
2012-04-26$22.85$22.854,400——
2012-04-25$22.44$22.44900——
2012-04-24$22.20$22.20300——
2012-04-23$22.00$22.006,200——
2012-04-20$22.36$22.361,500——
2012-04-19$22.03$22.032,800——
2012-04-18$21.40$21.403,100——
2012-04-17$21.31$21.319,200——
2012-04-16$21.21$21.218,500——
2012-04-13$21.32$21.321,500——
2012-04-12$21.65$21.655,100——
2012-04-11$21.92$21.924,700——
2012-04-10$21.28$21.283,000——
2012-04-09$21.53$21.53600——
2012-04-05$21.00$21.001,500——
2012-04-04$21.05$21.05700——
2012-04-03$21.27$21.278,400——
2012-04-02$21.07$21.073,200——
2012-03-30$21.20$21.203,200——
2012-03-29$21.19$21.193,100——
2012-03-28$21.05$21.05600——
2012-03-27$21.00$21.001,600——
2012-03-26$21.00$21.00200——
2012-03-23$21.01$21.011,500——
2012-03-22$21.00$21.001,400——
2012-03-21$21.01$21.01900——
2012-03-20$21.02$21.02400——
2012-03-19$21.00$21.001,400——
2012-03-16$21.00$21.003,400——
2012-03-15$21.00$21.00500——
2012-03-14$20.95$20.951,700——
2012-03-13$20.85$20.851,800——
2012-03-12$20.77$20.7712,800——
2012-03-09$20.50$20.5032,800——
2012-03-08$21.02$21.02500——
2012-03-07$21.05$21.052,300——
2012-03-06$21.00$21.001,500——
2012-03-05$21.12$21.120——
2012-03-02$21.12$21.1211,200——
2012-03-01$21.50$21.505,200——
2012-02-29$20.99$20.9910,700——
2012-02-28$21.09$21.0919,500——
2012-02-27$21.00$21.0011,500——
2012-02-24$21.09$21.09500——
2012-02-23$21.25$21.2517,000——
2012-02-22$21.19$21.199,800——
2012-02-21$21.26$21.262,700——
2012-02-17$21.24$21.243,300——
2012-02-16$21.08$21.081,000——
2012-02-15$21.02$21.024,900——
2012-02-14$21.00$21.004,200——
2012-02-13$20.80$20.8014,900——
2012-02-10$20.91$20.912,000——
2012-02-09$21.04$21.046,400——
2012-02-08$21.05$21.053,100——
2012-02-07$20.88$20.881,800——
2012-02-06$20.65$20.651,500——
2012-02-03$21.15$21.1517,500——
2012-02-02$20.84$20.844,200——
2012-02-01$21.09$21.09300——
2012-01-31$20.94$20.946,000——
2012-01-30$20.76$20.763,500——
2012-01-27$20.64$20.642,300——
2012-01-26$20.43$20.435,800——
2012-01-25$20.40$20.404,600——
2012-01-24$20.49$20.4923,100——
2012-01-23$21.28$21.283,500——
2012-01-20$21.20$21.207,500——
2012-01-19$21.17$21.172,600——
2012-01-18$21.21$21.212,400——
2012-01-17$21.24$21.242,600——
2012-01-13$21.24$21.248,600——
2012-01-12$21.31$21.3131,800——
2012-01-11$21.14$21.1414,000——
2012-01-10$21.20$21.2028,100——
2012-01-09$21.34$21.3416,000——
2012-01-06$21.17$21.1710,300——
2012-01-05$21.15$21.1512,100——
2012-01-04$21.15$21.1522,900——
2012-01-03$21.17$21.1742,400——