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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$97.22$97.22236,100——
2019-12-30$96.30$96.3081,700——
2019-12-27$95.61$95.61100,700——
2019-12-26$95.08$95.0892,800——
2019-12-24$94.53$94.53108,600——
2019-12-23$92.18$92.18180,300——
2019-12-20$91.29$91.29453,200——
2019-12-19$92.22$92.22124,900——
2019-12-18$92.10$92.10144,800——
2019-12-17$91.89$91.8989,400——
2019-12-16$92.32$92.32116,300——
2019-12-13$91.52$91.52135,200——
2019-12-12$92.48$92.48103,700——
2019-12-11$92.79$92.7985,500——
2019-12-10$93.42$93.42112,700——
2019-12-09$93.77$93.77138,400——
2019-12-06$95.41$95.41145,600——
2019-12-05$93.80$93.80186,900——
2019-12-04$94.14$94.14178,600——
2019-12-03$92.89$92.89200,100——
2019-12-02$91.75$91.75116,000——
2019-11-29$93.21$93.2165,500——
2019-11-27$94.73$94.73146,000——
2019-11-26$93.88$93.88207,100——
2019-11-25$93.30$93.30250,800——
2019-11-22$90.03$90.03164,500——
2019-11-21$88.63$88.63182,100——
2019-11-20$88.34$88.34124,700——
2019-11-19$87.41$87.41122,900——
2019-11-18$86.16$86.16206,700——
2019-11-15$84.37$84.37162,200——
2019-11-14$84.26$84.26131,000——
2019-11-13$83.72$83.72403,000——
2019-11-12$86.87$86.87196,900——
2019-11-11$87.70$87.70117,000——
2019-11-08$86.57$86.57150,400——
2019-11-07$87.80$87.80147,000——
2019-11-06$88.61$88.61127,700——
2019-11-05$85.92$85.92288,700——
2019-11-04$84.91$84.91179,300——
2019-11-01$86.68$86.68177,700——
2019-10-31$84.21$84.21111,900——
2019-10-30$85.24$85.24196,800——
2019-10-29$85.10$85.10100,200——
2019-10-28$84.19$84.19104,400——
2019-10-25$84.09$84.0978,300——
2019-10-24$84.94$84.94137,300——
2019-10-23$85.40$85.40152,500——
2019-10-22$84.79$84.79147,900——
2019-10-21$84.48$84.4890,700——
2019-10-18$86.19$86.19101,100——
2019-10-17$84.53$84.53134,500——
2019-10-16$84.16$84.16106,600——
2019-10-15$83.48$83.48144,200——
2019-10-14$83.42$83.4294,500——
2019-10-11$82.74$82.74193,900——
2019-10-10$81.86$81.86112,200——
2019-10-09$81.02$81.0296,100——
2019-10-08$79.72$79.72128,400——
2019-10-07$81.54$81.54232,800——
2019-10-04$81.56$81.56180,400——
2019-10-03$79.29$79.29141,700——
2019-10-02$78.40$78.40190,600——
2019-10-01$78.50$78.50110,800——
2019-09-30$79.28$79.28168,600——
2019-09-27$78.83$78.83143,200——
2019-09-26$79.37$79.37131,000——
2019-09-25$81.62$81.62138,000——
2019-09-24$80.47$80.47163,700——
2019-09-23$80.93$80.93192,700——
2019-09-20$81.39$81.39291,900——
2019-09-19$79.95$79.95170,800——
2019-09-18$79.39$79.39307,200——
2019-09-17$78.75$78.75136,400——
2019-09-16$77.36$77.36160,700——
2019-09-13$78.10$78.10286,400——
2019-09-12$78.66$78.66227,600——
2019-09-11$78.76$78.76193,300——
2019-09-10$78.25$78.25375,800——
2019-09-09$78.10$78.10255,300——
2019-09-06$82.44$82.44189,300——
2019-09-05$83.30$83.301,628,100——
2019-09-04$79.59$79.59319,900——
2019-09-03$87.15$87.15157,200——
2019-08-30$87.98$87.9884,200——
2019-08-29$87.94$87.9487,200——
2019-08-28$87.33$87.33117,800——
2019-08-27$87.31$87.31153,700——
2019-08-26$88.94$88.94114,300——
2019-08-23$86.65$86.65133,900——
2019-08-22$87.12$87.12129,200——
2019-08-21$88.19$88.19108,400——
2019-08-20$87.46$87.4691,300——
2019-08-19$87.07$87.07114,400——
2019-08-16$88.43$88.43372,700——
2019-08-15$86.70$86.70173,800——
2019-08-14$83.46$83.4675,400——
2019-08-13$83.71$83.7167,300——
2019-08-12$83.14$83.1475,300——
2019-08-09$83.26$83.26102,900——
2019-08-08$81.46$81.46150,900——
2019-08-07$82.16$82.16101,500——
2019-08-06$80.90$80.90178,200——
2019-08-05$76.71$76.71119,400——
2019-08-02$79.75$79.7586,500——
2019-08-01$81.05$81.05119,900——
2019-07-31$80.59$80.59103,600——
2019-07-30$82.22$82.2277,700——
2019-07-29$81.80$81.8083,500——
2019-07-26$80.68$80.68141,900——
2019-07-25$79.59$79.59119,700——
2019-07-24$78.78$78.7867,000——
2019-07-23$77.61$77.6174,900——
2019-07-22$77.67$77.6784,500——
2019-07-19$76.77$76.7788,100——
2019-07-18$76.82$76.8284,600——
2019-07-17$76.10$76.1078,400——
2019-07-16$76.36$76.3682,600——
2019-07-15$76.16$76.1663,700——
2019-07-12$77.08$77.08108,900——
2019-07-11$77.07$77.07115,300——
2019-07-10$77.55$77.5583,800——
2019-07-09$78.08$78.0898,200——
2019-07-08$77.69$77.6941,200——
2019-07-05$77.26$77.2667,900——
2019-07-03$77.39$77.3939,900——
2019-07-02$76.56$76.5652,900——
2019-07-01$76.08$76.08116,200——
2019-06-28$74.95$74.95234,900——
2019-06-27$74.33$74.3395,000——
2019-06-26$74.07$74.0769,900——
2019-06-25$74.81$74.8191,600——
2019-06-24$74.54$74.5497,500——
2019-06-21$74.63$74.63160,600——
2019-06-20$74.91$74.91102,700——
2019-06-19$75.89$75.89106,700——
2019-06-18$72.92$72.9252,700——
2019-06-17$72.56$72.5677,900——
2019-06-14$72.05$72.0576,200——
2019-06-13$72.22$72.22141,800——
2019-06-12$70.05$70.05110,500——
2019-06-11$69.99$69.99143,400——
2019-06-10$74.08$74.08101,100——
2019-06-07$73.30$73.3076,500——
2019-06-06$72.63$72.6370,900——
2019-06-05$72.62$72.6289,700——
2019-06-04$72.06$72.06132,900——
2019-06-03$68.74$68.7460,900——
2019-05-31$68.38$68.3868,800——
2019-05-30$69.27$69.2748,700——
2019-05-29$68.98$68.9859,900——
2019-05-28$69.43$69.43108,700——
2019-05-24$69.55$69.5546,800——
2019-05-23$68.49$68.49108,800——
2019-05-22$71.13$71.1370,300——
2019-05-21$71.85$71.85123,500——
2019-05-20$71.06$71.0683,400——
2019-05-17$69.93$69.93120,300——
2019-05-16$70.12$70.1290,300——
2019-05-15$68.07$68.07111,700——
2019-05-14$70.41$70.41147,300——
2019-05-13$70.35$70.35145,600——
2019-05-10$68.76$68.76105,600——
2019-05-09$68.26$68.26116,700——
2019-05-08$67.81$67.81157,200——
2019-05-07$69.15$69.15221,000——
2019-05-06$67.26$67.26176,400——
2019-05-03$66.76$66.76218,100——
2019-05-02$67.62$67.6295,000——
2019-05-01$67.69$67.69103,800——
2019-04-30$67.90$67.9055,700——
2019-04-29$68.89$68.8992,100——
2019-04-26$69.24$69.2449,800——
2019-04-25$67.44$67.4451,200——
2019-04-24$66.75$66.7547,100——
2019-04-23$65.02$65.0294,100——
2019-04-22$62.24$62.2499,200——
2019-04-18$63.13$63.1398,800——
2019-04-17$61.51$61.51175,400——
2019-04-16$63.59$63.59182,700——
2019-04-15$66.05$66.0547,000——
2019-04-12$64.48$64.48100,600——
2019-04-11$65.38$65.38128,400——
2019-04-10$65.57$65.57115,800——
2019-04-09$65.41$65.4181,300——
2019-04-08$65.51$65.5188,500——
2019-04-05$65.02$65.0266,600——
2019-04-04$64.30$64.3056,400——
2019-04-03$63.94$63.94109,700——
2019-04-02$64.20$64.2081,900——
2019-04-01$64.41$64.4159,100——
2019-03-29$63.59$63.59166,100——
2019-03-28$62.49$62.49120,400——
2019-03-27$62.04$62.0476,600——
2019-03-26$63.34$63.3484,100——
2019-03-25$64.21$64.2194,100——
2019-03-22$63.04$63.0484,300——
2019-03-21$66.25$66.2586,300——
2019-03-20$65.63$65.6370,100——
2019-03-19$66.26$66.26102,800——
2019-03-18$66.21$66.21101,200——
2019-03-15$64.57$64.57163,600——
2019-03-14$64.41$64.4168,700——
2019-03-13$63.21$63.21153,400——
2019-03-12$61.62$61.6279,900——
2019-03-11$61.28$61.28117,800——
2019-03-08$61.28$61.2885,100——
2019-03-07$60.83$60.8384,900——
2019-03-06$61.55$61.55130,100——
2019-03-05$64.67$64.67189,000——
2019-03-04$64.27$64.27152,000——
2019-03-01$66.50$66.5068,200——
2019-02-28$67.21$67.2174,600——
2019-02-27$66.35$66.3583,500——
2019-02-26$66.25$66.25128,900——
2019-02-25$69.27$69.27123,900——
2019-02-22$69.35$69.3573,700——
2019-02-21$67.98$67.9851,500——
2019-02-20$68.46$68.46118,000——
2019-02-19$68.02$68.0273,400——
2019-02-15$67.86$67.8684,500——
2019-02-14$67.20$67.2056,300——
2019-02-13$66.56$66.5679,500——
2019-02-12$65.97$65.9759,200——
2019-02-11$65.02$65.0292,400——
2019-02-08$64.30$64.3088,200——
2019-02-07$65.39$65.3978,000——
2019-02-06$65.88$65.88109,500——
2019-02-05$65.14$65.14120,100——
2019-02-04$64.59$64.59255,700——
2019-02-01$61.25$61.25136,700——
2019-01-31$60.15$60.15149,000——
2019-01-30$60.23$60.2389,300——
2019-01-29$58.77$58.77100,600——
2019-01-28$58.98$58.98139,300——
2019-01-25$62.41$62.4167,500——
2019-01-24$61.90$61.90121,000——
2019-01-23$62.50$62.50135,000——
2019-01-22$61.57$61.57130,100——
2019-01-18$63.59$63.59169,800——
2019-01-17$64.96$64.96222,200——
2019-01-16$64.33$64.33178,900——
2019-01-15$63.50$63.50289,000——
2019-01-14$59.84$59.84210,800——
2019-01-11$62.51$62.51139,900——
2019-01-10$62.24$62.24132,700——
2019-01-09$66.20$66.20121,000——
2019-01-08$65.93$65.93190,700——
2019-01-07$67.34$67.34101,000——
2019-01-04$66.12$66.12176,300——
2019-01-03$63.82$63.82122,500——
2019-01-02$65.17$65.17182,700——