NASDAQ:ADUS | Historical Stock Price | Addus HomeCare Corp

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
2009-10-28 to 2026-09-04
Data captured

Stock Price Chart

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

$2.99$6.45$13.89$29.94$64.51$139.012009-10-282026-08-27

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$7.15$7.1527,500——
2012-12-28$7.17$7.1753,800——
2012-12-27$7.17$7.1720,900——
2012-12-26$6.98$6.989,600——
2012-12-24$6.83$6.8313,500——
2012-12-21$6.99$6.9931,200——
2012-12-20$7.14$7.1431,400——
2012-12-19$6.96$6.9631,200——
2012-12-18$6.73$6.7336,900——
2012-12-17$6.73$6.7351,300——
2012-12-14$6.66$6.6662,900——
2012-12-13$7.15$7.155,500——
2012-12-12$7.06$7.065,800——
2012-12-11$7.06$7.0623,900——
2012-12-10$7.19$7.1940,300——
2012-12-07$6.76$6.7654,800——
2012-12-06$6.78$6.7819,000——
2012-12-05$6.77$6.7794,500——
2012-12-04$7.49$7.49105,300——
2012-12-03$7.16$7.1664,000——
2012-11-30$6.78$6.7829,700——
2012-11-29$6.63$6.6333,500——
2012-11-28$6.66$6.6628,300——
2012-11-27$6.50$6.5071,200——
2012-11-26$6.35$6.3556,000——
2012-11-23$6.10$6.1018,900——
2012-11-21$6.15$6.1512,900——
2012-11-20$6.13$6.135,900——
2012-11-19$6.11$6.1119,300——
2012-11-16$6.06$6.0616,500——
2012-11-15$6.06$6.0648,500——
2012-11-14$6.01$6.0116,000——
2012-11-13$6.29$6.2931,500——
2012-11-12$6.30$6.3023,200——
2012-11-09$6.22$6.2216,200——
2012-11-08$6.30$6.3027,600——
2012-11-07$6.22$6.2233,600——
2012-11-06$6.19$6.1968,900——
2012-11-05$6.00$6.0042,800——
2012-11-02$6.00$6.0068,500——
2012-11-01$5.81$5.8121,000——
2012-10-31$5.43$5.4321,700——
2012-10-26$5.51$5.5118,200——
2012-10-25$5.53$5.5311,300——
2012-10-24$5.59$5.5919,400——
2012-10-23$5.53$5.5338,800——
2012-10-22$5.86$5.8618,500——
2012-10-19$5.85$5.8512,400——
2012-10-18$5.91$5.9119,500——
2012-10-17$5.74$5.7411,500——
2012-10-16$5.89$5.8919,700——
2012-10-15$5.75$5.7554,000——
2012-10-12$5.59$5.5982,200——
2012-10-11$5.35$5.3515,200——
2012-10-10$5.34$5.341,800——
2012-10-09$5.25$5.2514,200——
2012-10-08$5.30$5.3020,300——
2012-10-05$5.43$5.4310,700——
2012-10-04$5.30$5.3024,800——
2012-10-03$5.38$5.3812,700——
2012-10-02$5.40$5.4016,700——
2012-10-01$5.35$5.3545,900——
2012-09-28$5.35$5.3510,700——
2012-09-27$5.34$5.3460,200——
2012-09-26$5.28$5.282,400——
2012-09-25$5.26$5.261,900——
2012-09-24$5.37$5.3710,200——
2012-09-21$5.31$5.31122,200——
2012-09-20$5.30$5.3080,500——
2012-09-19$5.25$5.257,100——
2012-09-18$5.25$5.2526,500——
2012-09-17$5.35$5.355,800——
2012-09-14$5.38$5.3831,300——
2012-09-13$5.38$5.387,700——
2012-09-12$5.25$5.2531,400——
2012-09-11$5.17$5.176,400——
2012-09-10$5.25$5.2533,800——
2012-09-07$5.13$5.1339,900——
2012-09-06$5.00$5.0011,700——
2012-09-05$4.95$4.9543,000——
2012-09-04$4.80$4.8028,000——
2012-08-31$4.87$4.8756,000——
2012-08-30$4.82$4.8251,800——
2012-08-29$4.75$4.756,900——
2012-08-28$4.86$4.861,000——
2012-08-27$4.88$4.8812,300——
2012-08-24$4.73$4.7326,300——
2012-08-23$4.70$4.7060,900——
2012-08-22$4.72$4.7216,500——
2012-08-21$4.73$4.739,300——
2012-08-20$4.75$4.751,400——
2012-08-17$4.57$4.57600——
2012-08-16$4.52$4.5269,000——
2012-08-15$4.59$4.5946,200——
2012-08-14$4.67$4.677,200——
2012-08-13$4.75$4.7522,300——
2012-08-10$4.53$4.532,400——
2012-08-09$4.50$4.506,600——
2012-08-08$4.41$4.4111,100——
2012-08-07$4.50$4.509,000——
2012-08-06$4.47$4.4718,800——
2012-08-03$4.42$4.4246,900——
2012-08-02$4.29$4.2910,800——
2012-08-01$4.37$4.3711,500——
2012-07-31$4.43$4.436,300——
2012-07-30$4.60$4.609,700——
2012-07-27$4.55$4.554,600——
2012-07-26$4.47$4.4737,900——
2012-07-25$4.59$4.592,700——
2012-07-24$4.50$4.505,900——
2012-07-23$4.44$4.441,700——
2012-07-20$4.40$4.402,800——
2012-07-19$4.45$4.453,200——
2012-07-18$4.39$4.393,900——
2012-07-17$4.44$4.448,200——
2012-07-16$4.40$4.4010,400——
2012-07-13$4.51$4.513,300——
2012-07-12$4.40$4.401,600——
2012-07-11$4.42$4.429,200——
2012-07-10$4.75$4.754,400——
2012-07-09$4.70$4.707,400——
2012-07-06$4.67$4.673,200——
2012-07-05$4.68$4.6812,700——
2012-07-03$5.03$5.039,900——
2012-07-02$5.02$5.0231,200——
2012-06-29$4.91$4.916,000——
2012-06-28$4.51$4.5111,100——
2012-06-27$4.48$4.482,900——
2012-06-26$4.44$4.4418,900——
2012-06-25$4.80$4.8020,400——
2012-06-22$4.68$4.683,500——
2012-06-21$4.58$4.5815,200——
2012-06-20$4.45$4.454,000——
2012-06-19$4.45$4.459,700——
2012-06-18$4.46$4.4644,800——
2012-06-15$4.38$4.384,400——
2012-06-14$4.08$4.087,700——
2012-06-13$4.32$4.329,400——
2012-06-12$4.29$4.295,500——
2012-06-11$3.95$3.9513,400——
2012-06-08$3.85$3.853,100——
2012-06-07$3.84$3.849,400——
2012-06-06$3.84$3.844,000——
2012-06-05$3.80$3.805,100——
2012-06-04$3.90$3.9015,600——
2012-06-01$3.82$3.821,500——
2012-05-31$3.99$3.9920,900——
2012-05-30$3.80$3.801,100——
2012-05-29$3.87$3.8713,000——
2012-05-25$3.75$3.751,400——
2012-05-24$3.73$3.73100——
2012-05-23$3.67$3.6731,600——
2012-05-22$3.99$3.9927,400——
2012-05-21$3.87$3.873,300——
2012-05-18$3.87$3.8718,000——
2012-05-17$4.02$4.029,800——
2012-05-16$4.00$4.0011,000——
2012-05-15$4.19$4.1912,200——
2012-05-14$4.13$4.137,700——
2012-05-11$4.41$4.411,400——
2012-05-10$4.31$4.318,400——
2012-05-09$4.41$4.4135,800——
2012-05-08$4.14$4.1412,500——
2012-05-07$4.45$4.4520,100——
2012-05-04$4.40$4.4076,600——
2012-05-03$4.74$4.7415,400——
2012-05-02$4.77$4.77168,000——
2012-05-01$4.65$4.6531,000——
2012-04-30$4.62$4.6210,200——
2012-04-27$4.63$4.6328,000——
2012-04-26$4.91$4.9110,100——
2012-04-25$4.99$4.9919,400——
2012-04-24$4.95$4.9511,300——
2012-04-23$4.95$4.955,600——
2012-04-20$4.95$4.9518,300——
2012-04-19$4.99$4.9917,100——
2012-04-18$5.00$5.0012,800——
2012-04-17$5.08$5.0815,000——
2012-04-16$5.10$5.1013,000——
2012-04-13$5.07$5.075,400——
2012-04-12$5.00$5.0029,000——
2012-04-11$4.96$4.9611,500——
2012-04-10$4.90$4.9025,000——
2012-04-09$4.89$4.8916,200——
2012-04-05$5.20$5.2011,000——
2012-04-04$5.30$5.3027,300——
2012-04-03$5.25$5.2540,800——
2012-04-02$5.12$5.1243,600——
2012-03-30$4.95$4.9516,600——
2012-03-29$4.75$4.753,100——
2012-03-28$4.79$4.7912,800——
2012-03-27$4.79$4.7911,900——
2012-03-26$4.79$4.7938,500——
2012-03-23$4.80$4.8010,300——
2012-03-22$5.05$5.0517,000——
2012-03-21$4.79$4.7927,900——
2012-03-20$4.62$4.6214,700——
2012-03-19$4.70$4.7019,200——
2012-03-16$4.49$4.4923,700——
2012-03-15$4.41$4.412,900——
2012-03-14$4.45$4.4510,100——
2012-03-13$4.49$4.4917,700——
2012-03-12$4.25$4.2514,300——
2012-03-09$4.25$4.2512,400——
2012-03-08$4.11$4.11108,500——
2012-03-07$4.25$4.254,100——
2012-03-06$4.13$4.1320,000——
2012-03-05$4.24$4.2437,000——
2012-03-02$3.89$3.89119,900——
2012-03-01$3.66$3.6642,100——
2012-02-29$3.60$3.6022,900——
2012-02-28$3.62$3.62165,900——
2012-02-27$3.71$3.716,400——
2012-02-24$3.68$3.682,700——
2012-02-23$3.66$3.6611,100——
2012-02-22$3.52$3.527,600——
2012-02-21$3.45$3.4514,800——
2012-02-17$3.55$3.556,500——
2012-02-16$3.52$3.5211,400——
2012-02-15$3.56$3.5612,100——
2012-02-14$3.55$3.5517,800——
2012-02-13$3.61$3.617,800——
2012-02-10$3.75$3.754,100——
2012-02-09$3.64$3.646,300——
2012-02-08$3.64$3.6417,000——
2012-02-07$3.66$3.664,200——
2012-02-06$3.58$3.585,700——
2012-02-03$3.52$3.5213,700——
2012-02-02$3.65$3.65600——
2012-02-01$3.58$3.586,400——
2012-01-31$3.65$3.650——
2012-01-30$3.65$3.6512,300——
2012-01-27$3.75$3.753,000——
2012-01-26$3.82$3.825,000——
2012-01-25$3.68$3.688,400——
2012-01-24$3.65$3.6517,100——
2012-01-23$3.60$3.6011,200——
2012-01-20$3.63$3.635,700——
2012-01-19$3.55$3.556,800——
2012-01-18$3.70$3.7012,600——
2012-01-17$3.32$3.3218,600——
2012-01-13$3.21$3.2124,000——
2012-01-12$3.25$3.2515,200——
2012-01-11$3.28$3.2812,100——
2012-01-10$3.32$3.3224,100——
2012-01-09$3.39$3.3917,400——
2012-01-06$3.40$3.4029,600——
2012-01-05$3.57$3.571,500——
2012-01-04$3.72$3.721,600——
2012-01-03$3.72$3.725,500——