NASDAQ:VALU | Historical Stock Price | VALUE LINE 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
1983-05-10 to 2026-09-04
Data captured

Stock Price Chart

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

$8.08$17.99$40.07$89.26$198.84$442.941983-05-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$39.00$46.545,200——
1993-12-30$37.00$44.152,300——
1993-12-29$38.50$45.94500——
1993-12-28$36.00$42.960——
1993-12-27$36.00$42.960——
1993-12-23$36.00$42.960——
1993-12-22$36.00$42.962,200——
1993-12-21$37.00$44.151,000——
1993-12-20$38.00$45.352,500——
1993-12-17$37.50$44.75800——
1993-12-16$37.00$44.157,600——
1993-12-15$34.50$41.170——
1993-12-14$34.50$41.17100——
1993-12-13$34.50$41.175,700——
1993-12-10$33.50$39.98200——
1993-12-09$34.50$41.176,000——
1993-12-08$32.88$39.23800——
1993-12-07$33.00$39.380——
1993-12-06$33.00$39.382,600——
1993-12-03$33.25$39.680——
1993-12-02$33.25$39.680——
1993-12-01$33.25$39.684,600——
1993-11-30$34.50$41.175,400——
1993-11-29$33.25$39.68100——
1993-11-26$33.00$39.38100——
1993-11-24$34.00$40.570——
1993-11-23$34.00$40.572,300——
1993-11-22$35.13$41.92300——
1993-11-19$35.25$42.07200——
1993-11-18$36.00$42.96500——
1993-11-17$37.00$44.156,000——
1993-11-16$40.00$47.730——
1993-11-15$40.00$47.73100——
1993-11-12$40.00$47.73200——
1993-11-11$40.00$47.730——
1993-11-10$40.00$47.731,100——
1993-11-09$39.50$47.140——
1993-11-08$39.50$47.143,100——
1993-11-05$38.63$46.096,500——
1993-11-04$39.63$47.290——
1993-11-03$39.63$47.290——
1993-11-02$39.63$47.29300——
1993-11-01$39.63$47.291,100——
1993-10-29$40.50$48.331,500——
1993-10-28$39.00$46.544,400——
1993-10-27$39.38$46.9949,400——
1993-10-26$39.63$47.290——
1993-10-25$39.63$47.293,500——
1993-10-22$38.75$46.241,600——
1993-10-21$39.63$47.293,500——
1993-10-20$40.50$48.330——
1993-10-19$40.50$48.330——
1993-10-18$40.50$48.33200——
1993-10-15$40.50$48.331,200——
1993-10-14$40.50$48.330——
1993-10-13$40.50$48.331,300——
1993-10-12$40.00$47.73700——
1993-10-11$38.00$45.35400——
1993-10-08$38.00$45.351,100——
1993-10-07$38.00$45.355,000——
1993-10-06$39.00$46.540——
1993-10-05$39.00$46.54700——
1993-10-04$39.13$46.691,600——
1993-10-01$39.00$46.540——
1993-09-30$39.00$46.54600——
1993-09-29$39.00$46.540——
1993-09-28$39.00$46.54400——
1993-09-27$41.50$49.521,400——
1993-09-24$40.63$48.4815,300——
1993-09-23$39.00$46.54600——
1993-09-22$38.00$45.352,500——
1993-09-21$37.75$45.05600——
1993-09-20$37.50$44.751,900——
1993-09-17$34.50$41.17200——
1993-09-16$34.50$41.170——
1993-09-15$34.50$41.17600——
1993-09-14$34.00$40.575,300——
1993-09-13$33.75$40.280——
1993-09-10$33.75$40.281,500——
1993-09-09$32.63$38.930——
1993-09-08$32.63$38.9360,000——
1993-09-07$33.00$39.382,200——
1993-09-03$32.00$38.19200——
1993-09-02$32.75$39.081,000——
1993-09-01$34.50$41.17700——
1993-08-31$32.75$38.8415,200——
1993-08-30$33.50$39.730——
1993-08-27$33.50$39.731,700——
1993-08-26$31.50$37.360——
1993-08-25$31.50$37.36200——
1993-08-24$31.00$36.77400——
1993-08-23$31.00$36.77200——
1993-08-20$31.13$36.924,500——
1993-08-19$32.75$38.842,000——
1993-08-18$33.00$39.143,900——
1993-08-17$31.50$37.361,900——
1993-08-16$31.50$37.360——
1993-08-13$31.50$37.360——
1993-08-12$31.50$37.36300——
1993-08-11$33.25$39.4413,400——
1993-08-10$32.50$38.551,600——
1993-08-09$31.00$36.77100——
1993-08-06$31.00$36.770——
1993-08-05$31.00$36.770——
1993-08-04$31.00$36.771,800——
1993-08-03$31.00$36.77100——
1993-08-02$31.50$37.360——
1993-07-30$31.50$37.360——
1993-07-29$31.50$37.36100——
1993-07-28$31.50$37.36300——
1993-07-27$33.63$39.880——
1993-07-26$33.63$39.880——
1993-07-23$33.63$39.880——
1993-07-22$33.63$39.880——
1993-07-21$33.63$39.880——
1993-07-20$33.63$39.880——
1993-07-19$33.63$39.888,200——
1993-07-16$33.13$39.290——
1993-07-15$33.13$39.298,000——
1993-07-14$32.50$38.550——
1993-07-13$32.50$38.550——
1993-07-12$32.50$38.550——
1993-07-09$32.50$38.55200——
1993-07-08$32.00$37.95300——
1993-07-07$34.00$40.330——
1993-07-06$34.00$40.3315,100——
1993-07-02$32.25$38.250——
1993-07-01$32.25$38.2517,300——
1993-06-30$29.50$34.990——
1993-06-29$29.50$34.990——
1993-06-28$29.50$34.990——
1993-06-25$29.50$34.990——
1993-06-24$29.50$34.990——
1993-06-23$29.50$34.997,900——
1993-06-22$29.00$34.403,400——
1993-06-21$28.00$33.210——
1993-06-18$28.00$33.21700——
1993-06-17$28.00$33.21400——
1993-06-16$29.50$34.990——
1993-06-15$29.50$34.990——
1993-06-14$29.50$34.991,500——
1993-06-11$29.38$34.843,700——
1993-06-10$30.25$35.8821,700——
1993-06-09$29.75$35.297,600——
1993-06-08$29.75$35.293,500——
1993-06-07$28.75$34.10200——
1993-06-04$31.00$36.592,700——
1993-06-03$29.00$34.230——
1993-06-02$29.00$34.230——
1993-06-01$29.00$34.23300——
1993-05-28$29.00$34.2328,300——
1993-05-27$31.00$36.590——
1993-05-26$31.00$36.590——
1993-05-25$31.00$36.591,300——
1993-05-24$31.00$36.590——
1993-05-21$31.00$36.591,100——
1993-05-20$30.00$35.411,000——
1993-05-19$31.50$37.181,300——
1993-05-18$32.00$37.770——
1993-05-17$32.00$37.770——
1993-05-14$32.00$37.77100——
1993-05-13$30.00$35.410——
1993-05-12$30.00$35.410——
1993-05-11$30.00$35.41300——
1993-05-10$30.00$35.41300——
1993-05-07$32.25$38.07100——
1993-05-06$30.50$36.000——
1993-05-05$30.50$36.0067,400——
1993-05-04$30.50$36.00600——
1993-05-03$30.00$35.410——
1993-04-30$30.00$35.410——
1993-04-29$30.00$35.410——
1993-04-28$30.00$35.411,000——
1993-04-27$31.00$36.590——
1993-04-26$31.00$36.591,200——
1993-04-23$32.25$38.071,000——
1993-04-22$30.25$35.70700——
1993-04-21$30.50$36.000——
1993-04-20$30.50$36.00200——
1993-04-19$29.75$35.11100——
1993-04-16$29.75$35.11400——
1993-04-15$32.25$38.070——
1993-04-14$32.25$38.071,000——
1993-04-13$31.50$37.183,700——
1993-04-12$30.00$35.410——
1993-04-08$30.00$35.41200——
1993-04-07$31.00$36.590——
1993-04-06$31.00$36.59500——
1993-04-05$32.25$38.070——
1993-04-02$32.25$38.070——
1993-04-01$32.25$38.07500——
1993-03-31$30.00$35.411,000——
1993-03-30$30.50$36.001,000——
1993-03-29$30.25$35.70400——
1993-03-26$30.88$36.4426,500——
1993-03-25$30.50$36.000——
1993-03-24$30.50$36.000——
1993-03-23$30.50$36.0013,000——
1993-03-22$31.00$36.590——
1993-03-19$31.00$36.592,500——
1993-03-18$31.25$36.885,300——
1993-03-17$31.25$36.88100——
1993-03-16$29.00$34.230——
1993-03-15$29.00$34.230——
1993-03-12$29.00$34.23100——
1993-03-11$29.00$34.230——
1993-03-10$29.00$34.050——
1993-03-09$29.00$34.05100——
1993-03-08$30.13$35.371,100——
1993-03-05$30.13$35.370——
1993-03-04$30.13$35.37600——
1993-03-03$31.00$36.400——
1993-03-02$31.00$36.40700——
1993-03-01$29.50$34.640——
1993-02-26$29.50$34.640——
1993-02-25$29.50$34.643,100——
1993-02-24$29.00$34.050——
1993-02-23$29.00$34.050——
1993-02-22$29.00$34.05100——
1993-02-19$31.75$37.28100——
1993-02-18$30.00$35.23100——
1993-02-17$30.00$35.231,900——
1993-02-16$29.13$34.208,500——
1993-02-12$28.75$33.7618,800——
1993-02-11$31.50$36.99200——
1993-02-10$29.00$34.050——
1993-02-09$29.00$34.0572,200——
1993-02-08$29.00$34.053,800——
1993-02-05$30.50$35.818,300——
1993-02-04$30.00$35.232,000——
1993-02-03$28.00$32.880——
1993-02-02$28.00$32.880——
1993-02-01$28.00$32.880——
1993-01-29$28.00$32.880——
1993-01-28$28.00$32.885,000——
1993-01-27$27.50$32.290——
1993-01-26$27.50$32.29200——
1993-01-25$30.00$35.23100——
1993-01-22$27.50$32.29700——
1993-01-21$27.50$32.29200——
1993-01-20$28.50$33.470——
1993-01-19$28.50$33.472,500——
1993-01-18$27.50$32.291,000——
1993-01-15$28.63$33.610——
1993-01-14$28.63$33.610——
1993-01-13$28.63$33.61100——
1993-01-12$27.75$32.580——
1993-01-11$27.75$32.58100——
1993-01-08$28.50$33.471,900——
1993-01-07$28.50$33.47500——
1993-01-06$27.00$31.701,300——
1993-01-05$26.50$31.12100——
1993-01-04$26.50$31.12337,100——