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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$8.97$32.127,800——
2012-12-28$9.00$32.238,900——
2012-12-27$8.92$31.942,500——
2012-12-26$8.93$31.989,600——
2012-12-24$9.29$33.274,600——
2012-12-21$9.25$33.1232,200——
2012-12-20$9.06$32.443,000——
2012-12-19$9.22$33.021,400——
2012-12-18$9.10$32.594,400——
2012-12-17$9.14$32.7310,200——
2012-12-14$9.00$32.233,500——
2012-12-13$9.15$32.762,600——
2012-12-12$9.20$32.941,400——
2012-12-11$9.34$33.44700——
2012-12-10$9.26$33.161,400——
2012-12-07$9.34$33.442,800——
2012-12-06$9.32$33.37700——
2012-12-05$9.07$32.484,600——
2012-12-04$9.18$32.872,900——
2012-12-03$9.14$32.731,300——
2012-11-30$9.12$32.664,600——
2012-11-29$9.23$33.055,000——
2012-11-28$9.35$33.481,600——
2012-11-27$9.24$33.098,400——
2012-11-26$9.13$32.697,700——
2012-11-23$8.95$32.05900——
2012-11-21$8.97$32.125,700——
2012-11-20$8.88$31.803,000——
2012-11-19$8.90$31.879,100——
2012-11-16$8.85$31.693,500——
2012-11-15$8.89$31.832,600——
2012-11-14$8.80$31.5113,900——
2012-11-13$9.24$33.096,300——
2012-11-12$9.05$32.415,800——
2012-11-09$9.36$33.522,700——
2012-11-08$8.98$32.1614,900——
2012-11-07$9.25$33.127,400——
2012-11-06$9.43$33.773,300——
2012-11-05$9.57$34.275,300——
2012-11-02$9.84$35.243,500——
2012-11-01$9.94$35.591,200——
2012-10-31$9.95$35.631,600——
2012-10-26$9.91$35.497,400——
2012-10-25$9.84$35.241,400——
2012-10-24$9.82$34.639,800——
2012-10-23$9.90$34.9112,900——
2012-10-22$9.41$33.184,500——
2012-10-19$9.40$33.155,700——
2012-10-18$9.40$33.1511,600——
2012-10-17$9.49$33.461,000——
2012-10-16$9.34$32.938,000——
2012-10-15$9.60$33.851,900——
2012-10-12$9.48$33.4319,500——
2012-10-11$9.46$33.364,100——
2012-10-10$9.54$33.645,700——
2012-10-09$9.46$33.362,300——
2012-10-08$9.68$34.137,000——
2012-10-05$9.50$33.501,100——
2012-10-04$9.69$34.177,200——
2012-10-03$9.52$33.571,700——
2012-10-02$9.28$32.721,100——
2012-10-01$9.60$33.853,400——
2012-09-28$9.76$34.429,100——
2012-09-27$9.88$34.8415,500——
2012-09-26$9.34$32.935,000——
2012-09-25$9.23$32.554,300——
2012-09-24$9.30$32.796,300——
2012-09-21$9.45$33.325,400——
2012-09-20$8.76$30.898,700——
2012-09-19$8.58$30.2512,500——
2012-09-18$8.70$30.6821,800——
2012-09-17$9.26$32.6521,400——
2012-09-14$9.69$34.175,200——
2012-09-13$9.86$34.776,900——
2012-09-12$9.70$34.208,300——
2012-09-11$10.17$35.866,400——
2012-09-10$10.69$37.692,200——
2012-09-07$10.72$37.802,400——
2012-09-06$10.97$38.683,600——
2012-09-05$10.87$38.331,300——
2012-09-04$10.97$38.686,000——
2012-08-31$11.25$39.675,800——
2012-08-30$11.73$41.361,100——
2012-08-29$11.99$42.2849,600——
2012-08-28$11.21$39.530——
2012-08-27$11.21$39.531,700——
2012-08-24$11.55$40.731,000——
2012-08-23$11.22$39.561,500——
2012-08-22$11.80$41.61500——
2012-08-21$11.79$41.571,500——
2012-08-20$11.82$41.687,900——
2012-08-17$11.97$42.2140,000——
2012-08-16$12.26$43.232,600——
2012-08-15$12.60$44.432,000——
2012-08-14$12.19$42.98800——
2012-08-13$12.11$42.701,100——
2012-08-10$12.25$43.20400——
2012-08-09$12.21$43.052,800——
2012-08-08$12.31$43.412,100——
2012-08-07$12.67$44.686,900——
2012-08-06$12.98$45.7715,000——
2012-08-03$12.89$45.458,600——
2012-08-02$12.15$42.8410,200——
2012-08-01$11.90$41.964,000——
2012-07-31$11.86$41.822,000——
2012-07-30$12.22$43.091,700——
2012-07-27$12.54$44.224,600——
2012-07-26$12.54$43.691,400——
2012-07-25$12.25$42.682,100——
2012-07-24$12.02$41.883,100——
2012-07-23$11.92$41.532,900——
2012-07-20$11.85$41.282,700——
2012-07-19$11.95$41.631,700——
2012-07-18$12.30$42.851,000——
2012-07-17$12.09$42.122,300——
2012-07-16$12.29$42.829,300——
2012-07-13$12.30$42.85900——
2012-07-12$12.03$41.91800——
2012-07-11$12.02$41.88600——
2012-07-10$11.92$41.531,000——
2012-07-09$12.18$42.432,200——
2012-07-06$12.15$42.33200——
2012-07-05$12.10$42.162,800——
2012-07-03$12.11$42.19700——
2012-07-02$11.99$41.775,200——
2012-06-29$11.89$41.422,300——
2012-06-28$11.92$41.535,100——
2012-06-27$12.40$43.202,600——
2012-06-26$12.20$42.505,100——
2012-06-25$12.15$42.332,600——
2012-06-22$12.21$42.5419,300——
2012-06-21$12.54$43.697,300——
2012-06-20$12.50$43.552,500——
2012-06-19$12.48$43.483,300——
2012-06-18$12.07$42.056,500——
2012-06-15$12.17$42.403,000——
2012-06-14$12.35$43.033,300——
2012-06-13$11.90$41.461,600——
2012-06-12$11.97$41.704,200——
2012-06-11$12.12$42.231,300——
2012-06-08$11.92$41.532,200——
2012-06-07$12.03$41.911,800——
2012-06-06$12.03$41.912,600——
2012-06-05$11.86$41.325,700——
2012-06-04$11.94$41.605,100——
2012-06-01$12.06$42.021,400——
2012-05-31$12.25$42.6810,500——
2012-05-30$12.17$42.403,800——
2012-05-29$12.62$43.971,600——
2012-05-25$12.46$43.411,800——
2012-05-24$12.57$43.79400——
2012-05-23$12.35$43.0311,000——
2012-05-22$12.25$42.687,000——
2012-05-21$12.41$43.242,900——
2012-05-18$12.30$42.851,600——
2012-05-17$12.33$42.961,500——
2012-05-16$12.55$43.72700——
2012-05-15$12.61$43.931,100——
2012-05-14$12.58$43.831,000——
2012-05-11$12.94$45.08400——
2012-05-10$12.69$44.21700——
2012-05-09$12.89$44.912,100——
2012-05-08$12.80$44.592,300——
2012-05-07$12.79$44.562,500——
2012-05-04$12.46$43.412,700——
2012-05-03$12.50$43.556,200——
2012-05-02$12.32$42.923,700——
2012-05-01$12.41$43.244,400——
2012-04-30$12.17$42.402,300——
2012-04-27$12.50$43.552,000——
2012-04-26$12.76$44.463,000——
2012-04-25$12.75$43.901,200——
2012-04-24$12.83$44.171,500——
2012-04-23$12.60$43.383,900——
2012-04-20$12.66$43.592,400——
2012-04-19$12.66$43.591,000——
2012-04-18$12.73$43.831,200——
2012-04-17$12.84$44.212,200——
2012-04-16$12.75$43.901,500——
2012-04-13$12.60$43.38600——
2012-04-12$12.91$44.456,000——
2012-04-11$12.65$43.554,800——
2012-04-10$12.47$42.934,600——
2012-04-09$12.25$42.183,100——
2012-04-05$12.31$42.382,600——
2012-04-04$12.26$42.2112,500——
2012-04-03$12.33$42.456,300——
2012-04-02$12.42$42.762,800——
2012-03-30$12.28$42.281,200——
2012-03-29$12.41$42.731,100——
2012-03-28$12.39$42.663,900——
2012-03-27$12.30$42.352,500——
2012-03-26$12.48$42.972,800——
2012-03-23$12.31$42.382,800——
2012-03-22$12.30$42.354,000——
2012-03-21$12.22$42.078,400——
2012-03-20$12.16$41.8715,400——
2012-03-19$11.50$39.595,000——
2012-03-16$11.40$39.254,400——
2012-03-15$11.42$39.32900——
2012-03-14$11.33$39.011,400——
2012-03-13$11.29$38.874,800——
2012-03-12$11.35$39.08900——
2012-03-09$11.36$39.116,000——
2012-03-08$11.40$39.253,900——
2012-03-07$11.41$39.281,900——
2012-03-06$11.26$38.773,700——
2012-03-05$11.26$38.771,200——
2012-03-02$11.26$38.771,900——
2012-03-01$11.27$38.803,400——
2012-02-29$11.47$39.494,300——
2012-02-28$11.34$39.044,200——
2012-02-27$11.74$40.421,500——
2012-02-24$11.65$40.118,800——
2012-02-23$11.58$39.879,200——
2012-02-22$11.45$39.424,600——
2012-02-21$11.95$41.141,800——
2012-02-17$11.91$41.01800——
2012-02-16$11.91$41.013,400——
2012-02-15$11.39$39.22800——
2012-02-14$11.51$39.633,500——
2012-02-13$11.48$39.531,300——
2012-02-10$11.57$39.847,200——
2012-02-09$11.52$39.664,200——
2012-02-08$11.55$39.771,600——
2012-02-07$11.35$39.081,700——
2012-02-06$11.31$38.944,800——
2012-02-03$11.53$39.705,000——
2012-02-02$11.22$38.632,900——
2012-02-01$11.14$38.353,000——
2012-01-31$11.22$38.633,700——
2012-01-30$11.34$39.043,800——
2012-01-27$11.42$39.327,700——
2012-01-26$10.60$36.5014,400——
2012-01-25$11.73$39.8730,700——
2012-01-24$10.51$35.7263,900——
2012-01-23$10.43$35.458,200——
2012-01-20$10.30$35.019,500——
2012-01-19$10.59$35.995,000——
2012-01-18$10.43$35.4510,100——
2012-01-17$10.43$35.454,100——
2012-01-13$10.23$34.772,600——
2012-01-12$10.23$34.772,000——
2012-01-11$10.09$34.305,500——
2012-01-10$10.09$34.308,000——
2012-01-09$10.17$34.574,900——
2012-01-06$10.24$34.818,700——
2012-01-05$10.11$34.3610,700——
2012-01-04$10.07$34.233,200——
2012-01-03$10.24$34.8112,000——