NYSE:ACH | Historical Stock Price | ACCENDRA HEALTH INC/VA/

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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.47$1.36$3.94$11.43$33.13$96.041980-03-172026-08-27

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$28.51$45.77343,600——
2012-12-28$28.05$45.04228,900——
2012-12-27$28.26$45.37391,800——
2012-12-26$28.15$45.20212,800——
2012-12-24$28.27$45.39119,000——
2012-12-21$28.51$45.77868,800——
2012-12-20$28.80$46.24557,000——
2012-12-19$28.52$45.79544,300——
2012-12-18$28.47$45.71923,800——
2012-12-17$28.17$45.23486,900——
2012-12-14$27.97$44.91426,200——
2012-12-13$27.91$44.81448,300——
2012-12-12$27.94$44.86433,100——
2012-12-11$28.15$44.84508,200——
2012-12-10$27.76$44.22322,100——
2012-12-07$27.57$43.92448,800——
2012-12-06$27.55$43.89626,000——
2012-12-05$27.01$43.03859,700——
2012-12-04$27.38$43.62498,600——
2012-12-03$27.22$43.36657,300——
2012-11-30$27.38$43.621,269,000——
2012-11-29$27.74$44.192,597,900——
2012-11-28$28.49$45.38732,000——
2012-11-27$28.44$45.30866,200——
2012-11-26$28.83$45.93408,800——
2012-11-23$28.90$46.04254,300——
2012-11-21$28.71$45.73922,500——
2012-11-20$29.10$46.36428,700——
2012-11-19$28.88$46.01381,700——
2012-11-16$28.67$45.67599,000——
2012-11-15$28.88$46.01815,400——
2012-11-14$28.51$45.42655,200——
2012-11-13$28.80$45.88450,600——
2012-11-12$28.95$46.12446,800——
2012-11-09$29.02$46.23479,400——
2012-11-08$28.89$46.02553,400——
2012-11-07$29.28$46.641,135,200——
2012-11-06$29.38$46.801,345,100——
2012-11-05$28.90$46.04879,700——
2012-11-02$28.53$45.45636,100——
2012-11-01$28.85$45.96888,000——
2012-10-31$28.47$45.35751,600——
2012-10-26$28.76$45.81333,800——
2012-10-25$29.20$46.52718,600——
2012-10-24$28.42$45.27305,000——
2012-10-23$28.50$45.40487,900——
2012-10-22$28.47$45.35538,000——
2012-10-19$28.60$45.56369,100——
2012-10-18$28.85$45.96347,700——
2012-10-17$29.55$47.07354,300——
2012-10-16$29.49$46.98451,300——
2012-10-15$28.98$46.17454,100——
2012-10-12$29.06$46.29303,900——
2012-10-11$29.44$46.90198,500——
2012-10-10$29.44$46.90192,400——
2012-10-09$29.54$47.06299,600——
2012-10-08$30.20$48.11135,200——
2012-10-05$30.17$48.06292,200——
2012-10-04$30.27$48.22408,500——
2012-10-03$29.80$47.47347,900——
2012-10-02$30.02$47.82635,900——
2012-10-01$29.96$47.73563,500——
2012-09-28$29.88$47.60481,800——
2012-09-27$30.10$47.95399,900——
2012-09-26$30.04$47.85461,000——
2012-09-25$30.13$48.001,254,900——
2012-09-24$30.47$48.54773,100——
2012-09-21$30.57$48.701,382,300——
2012-09-20$29.95$47.71985,500——
2012-09-19$29.83$47.52759,800——
2012-09-18$29.51$47.01690,700——
2012-09-17$29.33$46.72608,700——
2012-09-14$29.28$46.64597,800——
2012-09-13$28.81$45.89946,200——
2012-09-12$28.54$45.46431,500——
2012-09-11$28.60$45.21323,700——
2012-09-10$28.58$45.18524,000——
2012-09-07$28.36$44.83501,100——
2012-09-06$28.58$45.18615,700——
2012-09-05$28.55$45.13472,400——
2012-09-04$28.39$44.88427,500——
2012-08-31$27.99$44.25333,700——
2012-08-30$27.96$44.20319,900——
2012-08-29$28.20$44.58299,900——
2012-08-28$28.24$44.64352,900——
2012-08-27$28.15$44.50399,300——
2012-08-24$28.12$44.45315,400——
2012-08-23$28.01$44.28438,500——
2012-08-22$28.04$44.32406,500——
2012-08-21$28.05$44.34588,300——
2012-08-20$28.22$44.61323,400——
2012-08-17$28.33$44.78301,400——
2012-08-16$28.36$44.83489,100——
2012-08-15$28.28$44.70509,500——
2012-08-14$27.97$44.21351,600——
2012-08-13$28.15$44.50491,000——
2012-08-10$27.88$44.07336,400——
2012-08-09$27.96$44.20336,700——
2012-08-08$27.97$44.21474,300——
2012-08-07$27.95$44.18721,000——
2012-08-06$27.89$44.09339,200——
2012-08-03$28.04$44.32488,100——
2012-08-02$27.81$43.96760,000——
2012-08-01$27.95$44.18781,300——
2012-07-31$28.21$44.59420,200——
2012-07-30$28.30$44.74438,400——
2012-07-27$28.75$45.45601,800——
2012-07-26$28.21$44.59480,400——
2012-07-25$28.09$44.40507,600——
2012-07-24$28.43$44.941,300,900——
2012-07-23$29.43$46.52484,400——
2012-07-20$30.25$47.82302,000——
2012-07-19$30.79$48.67179,300——
2012-07-18$30.92$48.88281,100——
2012-07-17$30.52$48.24383,100——
2012-07-16$30.49$48.20316,400——
2012-07-13$30.72$48.56404,700——
2012-07-12$30.23$47.79859,900——
2012-07-11$30.30$47.90265,300——
2012-07-10$30.37$48.01318,900——
2012-07-09$30.80$48.69212,600——
2012-07-06$30.66$48.47310,500——
2012-07-05$31.10$49.16349,700——
2012-07-03$31.01$49.02253,100——
2012-07-02$30.99$48.99632,500——
2012-06-29$30.63$48.42716,700——
2012-06-28$29.49$46.62871,600——
2012-06-27$29.60$46.79366,800——
2012-06-26$29.49$46.62262,800——
2012-06-25$29.58$46.76224,000——
2012-06-22$30.15$47.66406,100——
2012-06-21$29.71$46.96434,700——
2012-06-20$30.25$47.82498,800——
2012-06-19$30.07$47.53467,900——
2012-06-18$29.73$47.00323,400——
2012-06-15$29.53$46.68797,900——
2012-06-14$29.02$45.87560,300——
2012-06-13$28.77$45.48596,200——
2012-06-12$28.96$45.43521,500——
2012-06-11$28.67$44.98502,400——
2012-06-08$28.87$45.29431,500——
2012-06-07$28.68$44.99516,800——
2012-06-06$28.72$45.05816,600——
2012-06-05$28.56$44.80695,600——
2012-06-04$28.63$44.91803,200——
2012-06-01$28.33$44.44784,800——
2012-05-31$28.47$44.66591,400——
2012-05-30$28.16$44.18517,500——
2012-05-29$28.14$44.14364,800——
2012-05-25$27.93$43.81674,300——
2012-05-24$27.96$43.86427,600——
2012-05-23$27.68$43.42539,000——
2012-05-22$27.74$43.52472,900——
2012-05-21$28.08$44.05488,200——
2012-05-18$27.64$43.36455,800——
2012-05-17$27.95$43.85485,800——
2012-05-16$28.30$44.40410,100——
2012-05-15$28.37$44.51395,400——
2012-05-14$28.41$44.57455,300——
2012-05-11$28.82$45.21515,000——
2012-05-10$28.69$45.01401,100——
2012-05-09$28.67$44.98401,200——
2012-05-08$28.72$45.05797,000——
2012-05-07$28.61$44.88407,400——
2012-05-04$28.50$44.71613,200——
2012-05-03$28.75$45.10816,000——
2012-05-02$29.03$45.541,137,300——
2012-05-01$29.05$45.57513,800——
2012-04-30$29.24$45.87385,200——
2012-04-27$29.29$45.95699,500——
2012-04-26$29.27$45.92453,300——
2012-04-25$28.94$45.40904,800——
2012-04-24$29.00$45.491,545,000——
2012-04-23$29.25$45.89348,900——
2012-04-20$29.74$46.65512,900——
2012-04-19$29.68$46.56505,200——
2012-04-18$29.61$46.45768,300——
2012-04-17$29.66$46.53702,400——
2012-04-16$28.82$45.21631,000——
2012-04-13$28.71$45.04358,600——
2012-04-12$29.05$45.57640,500——
2012-04-11$29.07$45.60295,200——
2012-04-10$28.79$45.16432,800——
2012-04-09$29.28$45.93273,600——
2012-04-05$29.70$46.59250,100——
2012-04-04$29.81$46.76370,400——
2012-04-03$30.33$47.58301,300——
2012-04-02$30.54$47.91441,600——
2012-03-30$30.41$47.71480,600——
2012-03-29$30.32$47.56441,100——
2012-03-28$30.16$47.31564,600——
2012-03-27$30.44$47.75419,700——
2012-03-26$30.65$48.08696,900——
2012-03-23$30.05$47.14294,600——
2012-03-22$29.91$46.92312,700——
2012-03-21$30.31$47.55360,800——
2012-03-20$30.26$47.47273,700——
2012-03-19$30.43$47.74330,200——
2012-03-16$30.16$47.31577,000——
2012-03-15$30.47$47.80285,300——
2012-03-14$30.21$47.39371,100——
2012-03-13$30.20$47.38536,200——
2012-03-12$30.10$46.87267,700——
2012-03-09$30.27$47.14411,800——
2012-03-08$29.77$46.36361,800——
2012-03-07$29.21$45.49425,500——
2012-03-06$29.02$45.19487,700——
2012-03-05$29.41$45.80356,800——
2012-03-02$29.21$45.49514,600——
2012-03-01$29.80$46.41473,900——
2012-02-29$29.96$46.66490,600——
2012-02-28$30.45$47.42277,700——
2012-02-27$30.40$47.34246,500——
2012-02-24$30.62$47.68210,100——
2012-02-23$30.43$47.39344,400——
2012-02-22$30.03$46.76288,500——
2012-02-21$30.49$47.48393,300——
2012-02-17$30.68$47.78412,100——
2012-02-16$30.60$47.65462,200——
2012-02-15$29.75$46.33426,200——
2012-02-14$30.09$46.86303,400——
2012-02-13$30.39$47.33457,800——
2012-02-10$29.82$46.44246,200——
2012-02-09$29.85$46.48373,500——
2012-02-08$29.94$46.62596,500——
2012-02-07$30.02$46.751,034,000——
2012-02-06$31.28$48.71280,400——
2012-02-03$31.17$48.54552,700——
2012-02-02$30.83$48.01255,500——
2012-02-01$31.01$48.29427,600——
2012-01-31$30.41$47.36378,900——
2012-01-30$30.38$47.31251,800——
2012-01-27$30.38$47.31287,700——
2012-01-26$30.38$47.31420,600——
2012-01-25$30.75$47.89435,000——
2012-01-24$30.15$46.95481,800——
2012-01-23$29.51$45.96330,300——
2012-01-20$29.71$46.27614,800——
2012-01-19$29.47$45.89605,400——
2012-01-18$28.55$44.46504,200——
2012-01-17$28.14$43.82478,300——
2012-01-13$27.96$43.54490,800——
2012-01-12$28.54$44.44572,200——
2012-01-11$28.11$43.77655,200——
2012-01-10$27.73$43.18531,300——
2012-01-09$27.59$42.97584,800——
2012-01-06$27.94$43.51634,600——
2012-01-05$27.75$43.21581,700——
2012-01-04$27.85$43.37594,100——
2012-01-03$28.08$43.73809,400——