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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$117.09$117.0961,700——
2020-12-30$116.02$116.0249,200——
2020-12-29$116.01$116.0187,700——
2020-12-28$117.12$117.1271,900——
2020-12-24$115.24$115.2437,900——
2020-12-23$115.01$115.01101,600——
2020-12-22$114.74$114.74110,000——
2020-12-21$112.99$112.99128,000——
2020-12-18$115.16$115.16317,400——
2020-12-17$112.56$112.5653,600——
2020-12-16$109.29$109.2965,900——
2020-12-15$107.79$107.7995,400——
2020-12-14$103.46$103.4654,700——
2020-12-11$104.78$104.7870,900——
2020-12-10$105.05$105.0559,100——
2020-12-09$104.28$104.28136,000——
2020-12-08$105.38$105.38252,700——
2020-12-07$105.77$105.77118,900——
2020-12-04$104.37$104.37112,300——
2020-12-03$101.06$101.0644,900——
2020-12-02$102.01$102.0184,300——
2020-12-01$101.66$101.66139,700——
2020-11-30$99.25$99.25135,300——
2020-11-27$96.25$96.2544,400——
2020-11-25$96.06$96.06219,900——
2020-11-24$95.83$95.83125,000——
2020-11-23$97.15$97.15133,100——
2020-11-20$95.49$95.4955,000——
2020-11-19$95.42$95.42122,000——
2020-11-18$96.55$96.55114,000——
2020-11-17$99.70$99.70120,600——
2020-11-16$100.07$100.0792,400——
2020-11-13$101.07$101.0760,100——
2020-11-12$99.86$99.86102,800——
2020-11-11$103.39$103.39156,400——
2020-11-10$100.16$100.16102,300——
2020-11-09$101.46$101.46141,700——
2020-11-06$107.59$107.59100,400——
2020-11-05$105.83$105.83106,000——
2020-11-04$108.89$108.89130,200——
2020-11-03$109.16$109.16326,600——
2020-11-02$101.07$101.0795,000——
2020-10-30$97.57$97.5769,900——
2020-10-29$98.71$98.7181,300——
2020-10-28$99.22$99.2243,500——
2020-10-27$102.34$102.3457,500——
2020-10-26$100.98$100.98102,200——
2020-10-23$101.16$101.1662,400——
2020-10-22$103.93$103.93106,400——
2020-10-21$100.91$100.9166,600——
2020-10-20$100.88$100.8877,400——
2020-10-19$100.52$100.5260,000——
2020-10-16$102.53$102.5347,500——
2020-10-15$102.69$102.6967,800——
2020-10-14$102.03$102.03125,300——
2020-10-13$100.76$100.7695,200——
2020-10-12$98.37$98.3789,100——
2020-10-09$96.55$96.55194,200——
2020-10-08$96.22$96.2285,200——
2020-10-07$96.46$96.46127,700——
2020-10-06$96.67$96.6779,300——
2020-10-05$97.42$97.4258,800——
2020-10-02$95.05$95.0579,200——
2020-10-01$97.63$97.63110,300——
2020-09-30$94.51$94.5194,200——
2020-09-29$93.37$93.3775,400——
2020-09-28$93.67$93.6774,100——
2020-09-25$93.15$93.1585,500——
2020-09-24$89.88$89.8890,800——
2020-09-23$91.58$91.58105,800——
2020-09-22$94.89$94.89120,200——
2020-09-21$94.43$94.43129,300——
2020-09-18$96.33$96.33342,000——
2020-09-17$96.08$96.0876,100——
2020-09-16$96.14$96.14135,800——
2020-09-15$95.25$95.2580,100——
2020-09-14$93.88$93.88142,000——
2020-09-11$93.75$93.7579,300——
2020-09-10$92.26$92.26118,900——
2020-09-09$92.25$92.2588,900——
2020-09-08$88.87$88.87138,600——
2020-09-04$87.82$87.8268,700——
2020-09-03$89.01$89.01135,500——
2020-09-02$92.94$92.94141,900——
2020-09-01$92.99$92.9992,600——
2020-08-31$93.66$93.6691,100——
2020-08-28$94.68$94.6869,300——
2020-08-27$94.00$94.0085,700——
2020-08-26$93.27$93.2790,100——
2020-08-25$94.75$94.75158,400——
2020-08-24$92.29$92.29108,900——
2020-08-21$95.94$95.9472,100——
2020-08-20$96.56$96.56127,300——
2020-08-19$96.71$96.71146,600——
2020-08-18$96.69$96.6990,700——
2020-08-17$95.82$95.8282,400——
2020-08-14$94.72$94.72113,200——
2020-08-13$97.50$97.50201,500——
2020-08-12$98.19$98.19172,000——
2020-08-11$101.98$101.98260,500——
2020-08-10$101.32$101.32200,800——
2020-08-07$99.30$99.3053,000——
2020-08-06$97.11$97.1173,900——
2020-08-05$96.48$96.4872,100——
2020-08-04$96.81$96.8166,700——
2020-08-03$99.87$99.8789,100——
2020-07-31$96.41$96.4180,300——
2020-07-30$97.10$97.1056,100——
2020-07-29$96.93$96.9389,400——
2020-07-28$92.78$92.7842,200——
2020-07-27$94.85$94.8551,500——
2020-07-24$93.37$93.37113,400——
2020-07-23$94.90$94.9098,500——
2020-07-22$92.15$92.15111,100——
2020-07-21$89.27$89.2791,100——
2020-07-20$86.58$86.5849,000——
2020-07-17$88.00$88.00102,300——
2020-07-16$88.63$88.63108,900——
2020-07-15$92.33$92.33319,500——
2020-07-14$88.00$88.00105,800——
2020-07-13$87.22$87.22151,500——
2020-07-10$89.60$89.6055,600——
2020-07-09$89.64$89.6488,300——
2020-07-08$89.99$89.99128,100——
2020-07-07$91.07$91.07146,300——
2020-07-06$90.35$90.3589,700——
2020-07-02$92.14$92.1499,000——
2020-07-01$92.50$92.50126,700——
2020-06-30$92.56$92.5650,500——
2020-06-29$91.31$91.3181,700——
2020-06-26$89.10$89.10327,300——
2020-06-25$92.47$92.4791,800——
2020-06-24$91.72$91.7266,800——
2020-06-23$94.91$94.91114,000——
2020-06-22$94.06$94.0684,600——
2020-06-19$94.68$94.68181,200——
2020-06-18$92.51$92.51120,200——
2020-06-17$94.18$94.1891,300——
2020-06-16$96.14$96.14108,500——
2020-06-15$94.57$94.5782,600——
2020-06-12$91.10$91.1090,500——
2020-06-11$89.39$89.3994,800——
2020-06-10$95.26$95.2662,100——
2020-06-09$97.20$97.20187,400——
2020-06-08$97.30$97.30193,500——
2020-06-05$97.04$97.04215,200——
2020-06-04$98.65$98.65107,200——
2020-06-03$98.54$98.54167,600——
2020-06-02$98.93$98.93112,600——
2020-06-01$98.43$98.43119,300——
2020-05-29$98.96$98.96172,000——
2020-05-28$96.87$96.87143,700——
2020-05-27$97.37$97.37153,000——
2020-05-26$96.40$96.40155,800——
2020-05-22$92.98$92.9898,700——
2020-05-21$91.97$91.9785,600——
2020-05-20$90.85$90.85134,500——
2020-05-19$89.00$89.0083,200——
2020-05-18$89.93$89.93113,700——
2020-05-15$83.83$83.8384,700——
2020-05-14$80.81$80.81104,000——
2020-05-13$81.57$81.5793,300——
2020-05-12$82.34$82.34121,700——
2020-05-11$83.77$83.77235,800——
2020-05-08$82.61$82.61104,200——
2020-05-07$83.00$83.00142,900——
2020-05-06$83.37$83.37143,000——
2020-05-05$88.65$88.65359,000——
2020-05-04$73.92$73.92193,000——
2020-05-01$80.45$80.45121,400——
2020-04-30$81.02$81.02115,900——
2020-04-29$83.08$83.08149,800——
2020-04-28$78.69$78.69171,300——
2020-04-27$79.49$79.49108,100——
2020-04-24$77.16$77.16110,700——
2020-04-23$77.92$77.92108,500——
2020-04-22$77.88$77.88138,100——
2020-04-21$77.33$77.33139,500——
2020-04-20$79.40$79.40132,000——
2020-04-17$80.35$80.35241,700——
2020-04-16$75.29$75.29130,200——
2020-04-15$75.81$75.81138,900——
2020-04-14$77.01$77.01122,100——
2020-04-13$74.90$74.90236,300——
2020-04-09$81.76$81.76249,300——
2020-04-08$80.01$80.01175,100——
2020-04-07$78.41$78.41304,100——
2020-04-06$79.16$79.16250,600——
2020-04-03$71.53$71.53182,900——
2020-04-02$68.89$68.89181,100——
2020-04-01$65.29$65.29124,100——
2020-03-31$67.60$67.60266,800——
2020-03-30$69.01$69.01105,900——
2020-03-27$66.76$66.76116,600——
2020-03-26$70.00$70.00165,900——
2020-03-25$62.38$62.38241,100——
2020-03-24$66.49$66.49190,700——
2020-03-23$61.60$61.60183,400——
2020-03-20$57.50$57.50450,400——
2020-03-19$64.10$64.10311,300——
2020-03-18$65.57$65.57374,100——
2020-03-17$48.40$48.40384,900——
2020-03-16$53.00$53.00164,300——
2020-03-13$64.80$64.80171,500——
2020-03-12$60.83$60.83209,200——
2020-03-11$67.64$67.64199,000——
2020-03-10$70.51$70.51230,300——
2020-03-09$70.43$70.43170,500——
2020-03-06$76.40$76.40117,700——
2020-03-05$76.19$76.19127,900——
2020-03-04$77.61$77.61166,700——
2020-03-03$77.04$77.04160,900——
2020-03-02$82.08$82.08229,100——
2020-02-28$76.27$76.27575,000——
2020-02-27$89.55$89.55174,900——
2020-02-26$93.62$93.62115,700——
2020-02-25$93.62$93.6297,000——
2020-02-24$96.40$96.4081,100——
2020-02-21$98.16$98.16114,300——
2020-02-20$98.45$98.4585,500——
2020-02-19$99.67$99.6770,500——
2020-02-18$99.79$99.79113,600——
2020-02-14$103.82$103.8281,200——
2020-02-13$102.77$102.7783,200——
2020-02-12$101.60$101.6077,600——
2020-02-11$100.82$100.8266,900——
2020-02-10$100.00$100.0066,400——
2020-02-07$99.56$99.56100,600——
2020-02-06$99.18$99.18121,800——
2020-02-05$96.76$96.76109,100——
2020-02-04$97.05$97.05163,700——
2020-02-03$94.81$94.81241,600——
2020-01-31$94.34$94.34105,400——
2020-01-30$96.73$96.73115,600——
2020-01-29$97.66$97.66115,900——
2020-01-28$98.09$98.09158,600——
2020-01-27$96.61$96.6188,400——
2020-01-24$96.36$96.3677,700——
2020-01-23$96.22$96.22103,800——
2020-01-22$97.73$97.7387,600——
2020-01-21$97.93$97.93170,500——
2020-01-17$97.40$97.40113,400——
2020-01-16$98.00$98.00127,500——
2020-01-15$98.22$98.22119,100——
2020-01-14$99.59$99.5968,300——
2020-01-13$100.52$100.5282,500——
2020-01-10$99.85$99.8586,800——
2020-01-09$99.02$99.0295,100——
2020-01-08$97.26$97.2684,500——
2020-01-07$96.02$96.0269,700——
2020-01-06$96.44$96.44126,700——
2020-01-03$95.59$95.59129,200——
2020-01-02$95.07$95.07186,200——