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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$93.51$93.5162,600——
2021-12-30$93.37$93.3742,900——
2021-12-29$93.78$93.7840,400——
2021-12-28$93.65$93.6549,500——
2021-12-27$95.36$95.3657,000——
2021-12-23$93.31$93.3147,300——
2021-12-22$91.37$91.3751,700——
2021-12-21$89.94$89.9467,200——
2021-12-20$87.76$87.7679,300——
2021-12-17$90.67$90.67542,300——
2021-12-16$86.98$86.9879,900——
2021-12-15$91.01$91.0187,100——
2021-12-14$90.90$90.9064,300——
2021-12-13$91.00$91.0070,400——
2021-12-10$91.85$91.8554,400——
2021-12-09$91.54$91.5448,300——
2021-12-08$93.23$93.2345,000——
2021-12-07$92.19$92.1983,400——
2021-12-06$89.51$89.5189,600——
2021-12-03$84.68$84.68112,800——
2021-12-02$88.75$88.7587,000——
2021-12-01$85.21$85.2191,800——
2021-11-30$87.22$87.22133,000——
2021-11-29$88.71$88.7198,100——
2021-11-26$91.39$91.3989,200——
2021-11-24$100.02$100.02116,800——
2021-11-23$101.89$101.8995,800——
2021-11-22$102.86$102.86163,700——
2021-11-19$100.37$100.3776,400——
2021-11-18$103.58$103.58124,900——
2021-11-17$102.84$102.84111,700——
2021-11-16$102.44$102.4490,900——
2021-11-15$102.89$102.8969,300——
2021-11-12$102.87$102.8786,000——
2021-11-11$105.18$105.1884,000——
2021-11-10$105.90$105.90130,400——
2021-11-09$105.32$105.3299,300——
2021-11-08$103.64$103.6487,800——
2021-11-05$102.03$102.03175,200——
2021-11-04$101.11$101.11220,600——
2021-11-03$98.68$98.68206,000——
2021-11-02$93.04$93.04257,600——
2021-11-01$96.00$96.00223,700——
2021-10-29$93.50$93.50286,800——
2021-10-28$87.49$87.49114,800——
2021-10-27$83.56$83.56117,200——
2021-10-26$82.00$82.0099,700——
2021-10-25$82.00$82.00117,300——
2021-10-22$82.00$82.00127,500——
2021-10-21$79.50$79.50122,000——
2021-10-20$78.39$78.3998,800——
2021-10-19$77.20$77.20109,000——
2021-10-18$77.00$77.00147,700——
2021-10-15$77.00$77.0063,800——
2021-10-14$77.00$77.0055,000——
2021-10-13$76.66$76.6697,600——
2021-10-12$75.43$75.43113,000——
2021-10-11$73.22$73.2283,500——
2021-10-08$75.13$75.1365,500——
2021-10-07$74.72$74.7275,400——
2021-10-06$74.59$74.59101,300——
2021-10-05$75.74$75.74117,100——
2021-10-04$77.03$77.0390,000——
2021-10-01$78.96$78.96199,800——
2021-09-30$79.75$79.7574,700——
2021-09-29$82.27$82.2771,100——
2021-09-28$82.64$82.64112,100——
2021-09-27$85.83$85.8389,200——
2021-09-24$83.02$83.0268,400——
2021-09-23$84.55$84.5552,600——
2021-09-22$83.84$83.8442,700——
2021-09-21$83.69$83.6980,400——
2021-09-20$82.76$82.7685,600——
2021-09-17$86.56$86.56206,100——
2021-09-16$85.02$85.02101,200——
2021-09-15$86.50$86.5088,400——
2021-09-14$85.75$85.7584,500——
2021-09-13$87.14$87.1449,900——
2021-09-10$86.53$86.5371,200——
2021-09-09$87.91$87.9149,700——
2021-09-08$88.86$88.8640,500——
2021-09-07$88.84$88.8456,100——
2021-09-03$90.25$90.2549,900——
2021-09-02$92.17$92.1755,200——
2021-09-01$90.24$90.2461,000——
2021-08-31$89.92$89.9297,500——
2021-08-30$89.95$89.9544,400——
2021-08-27$90.49$90.4981,700——
2021-08-26$89.12$89.1253,300——
2021-08-25$89.91$89.9149,800——
2021-08-24$89.78$89.7871,000——
2021-08-23$88.26$88.2658,300——
2021-08-20$87.57$87.5774,500——
2021-08-19$86.72$86.72103,100——
2021-08-18$90.60$90.6079,000——
2021-08-17$90.73$90.7341,600——
2021-08-16$90.38$90.3868,200——
2021-08-13$90.19$90.1951,900——
2021-08-12$91.25$91.2554,500——
2021-08-11$90.94$90.9465,600——
2021-08-10$90.23$90.23135,500——
2021-08-09$93.02$93.02114,200——
2021-08-06$91.40$91.40116,700——
2021-08-05$89.42$89.4297,300——
2021-08-04$92.00$92.00163,900——
2021-08-03$94.70$94.70314,300——
2021-08-02$85.11$85.11116,000——
2021-07-30$86.79$86.79129,400——
2021-07-29$83.81$83.8149,600——
2021-07-28$83.33$83.3366,800——
2021-07-27$83.00$83.0045,800——
2021-07-26$83.59$83.5963,400——
2021-07-23$84.65$84.6566,600——
2021-07-22$82.64$82.6466,800——
2021-07-21$84.06$84.06110,600——
2021-07-20$83.95$83.95128,800——
2021-07-19$82.10$82.10107,700——
2021-07-16$82.84$82.84103,900——
2021-07-15$82.11$82.1161,000——
2021-07-14$82.50$82.5064,800——
2021-07-13$84.51$84.5167,100——
2021-07-12$86.32$86.32144,500——
2021-07-09$84.64$84.6496,500——
2021-07-08$83.65$83.65123,500——
2021-07-07$85.60$85.6075,100——
2021-07-06$86.50$86.50400,600——
2021-07-02$88.89$88.8968,700——
2021-07-01$89.00$89.00137,900——
2021-06-30$87.24$87.24176,600——
2021-06-29$87.50$87.50118,800——
2021-06-28$86.11$86.11110,800——
2021-06-25$88.06$88.06426,500——
2021-06-24$86.62$86.62184,100——
2021-06-23$85.00$85.00380,200——
2021-06-22$84.00$84.00229,500——
2021-06-21$84.35$84.35403,900——
2021-06-18$80.75$80.75149,100——
2021-06-17$84.16$84.16171,100——
2021-06-16$84.38$84.38235,600——
2021-06-15$87.90$87.90101,700——
2021-06-14$90.87$90.87126,600——
2021-06-11$90.97$90.9777,000——
2021-06-10$92.21$92.2198,000——
2021-06-09$92.18$92.18136,200——
2021-06-08$94.60$94.6085,400——
2021-06-07$94.80$94.80131,500——
2021-06-04$94.91$94.9135,900——
2021-06-03$94.43$94.4374,300——
2021-06-02$95.27$95.2759,200——
2021-06-01$95.44$95.4493,000——
2021-05-28$96.17$96.1781,200——
2021-05-27$96.00$96.0093,700——
2021-05-26$95.87$95.8768,700——
2021-05-25$95.02$95.02121,000——
2021-05-24$94.62$94.6263,700——
2021-05-21$94.48$94.4856,400——
2021-05-20$95.72$95.7244,300——
2021-05-19$95.14$95.1453,800——
2021-05-18$95.00$95.0086,900——
2021-05-17$94.39$94.3996,600——
2021-05-14$95.87$95.8757,100——
2021-05-13$91.96$91.96116,500——
2021-05-12$96.33$96.3364,400——
2021-05-11$97.18$97.1859,100——
2021-05-10$96.30$96.3063,200——
2021-05-07$97.27$97.2775,800——
2021-05-06$94.22$94.22255,500——
2021-05-05$92.87$92.87259,000——
2021-05-04$98.83$98.83382,300——
2021-05-03$105.07$105.07156,800——
2021-04-30$105.80$105.8067,700——
2021-04-29$108.59$108.5985,100——
2021-04-28$110.13$110.1361,300——
2021-04-27$107.26$107.2648,800——
2021-04-26$107.37$107.3738,900——
2021-04-23$110.22$110.2274,500——
2021-04-22$109.11$109.1181,300——
2021-04-21$108.25$108.2550,900——
2021-04-20$105.90$105.9049,400——
2021-04-19$107.26$107.2694,000——
2021-04-16$108.35$108.3540,200——
2021-04-15$108.46$108.4645,900——
2021-04-14$104.94$104.9432,400——
2021-04-13$106.47$106.4757,400——
2021-04-12$106.00$106.0036,100——
2021-04-09$106.84$106.8444,300——
2021-04-08$105.34$105.3469,900——
2021-04-07$102.98$102.9887,800——
2021-04-06$104.51$104.5180,200——
2021-04-05$106.51$106.5163,100——
2021-04-01$106.49$106.4986,700——
2021-03-31$104.59$104.59104,100——
2021-03-30$105.59$105.5964,000——
2021-03-29$105.16$105.1657,600——
2021-03-26$107.60$107.6055,900——
2021-03-25$104.44$104.4474,700——
2021-03-24$105.48$105.4888,000——
2021-03-23$107.69$107.69119,200——
2021-03-22$109.52$109.5273,500——
2021-03-19$109.48$109.48222,900——
2021-03-18$107.17$107.1762,900——
2021-03-17$106.35$106.3586,500——
2021-03-16$104.80$104.8069,500——
2021-03-15$107.82$107.8278,700——
2021-03-12$106.25$106.25155,900——
2021-03-11$102.36$102.36136,000——
2021-03-10$103.38$103.3878,700——
2021-03-09$102.73$102.73131,900——
2021-03-08$96.19$96.19103,400——
2021-03-05$93.83$93.83117,900——
2021-03-04$93.01$93.0194,900——
2021-03-03$97.73$97.73130,700——
2021-03-02$104.13$104.13169,600——
2021-03-01$102.46$102.46125,100——
2021-02-26$107.57$107.57175,600——
2021-02-25$113.26$113.2692,700——
2021-02-24$121.31$121.3199,000——
2021-02-23$115.09$115.0972,000——
2021-02-22$115.52$115.5235,800——
2021-02-19$117.61$117.6180,400——
2021-02-18$116.82$116.82112,000——
2021-02-17$119.71$119.7161,300——
2021-02-16$121.49$121.4965,900——
2021-02-12$123.17$123.1790,500——
2021-02-11$123.75$123.7574,800——
2021-02-10$125.05$125.0555,800——
2021-02-09$126.03$126.0354,900——
2021-02-08$126.69$126.69107,900——
2021-02-05$124.10$124.1064,500——
2021-02-04$120.81$120.8153,400——
2021-02-03$118.56$118.5645,200——
2021-02-02$118.21$118.2173,700——
2021-02-01$114.57$114.5776,700——
2021-01-29$112.55$112.5559,800——
2021-01-28$113.91$113.91119,000——
2021-01-27$115.75$115.75119,600——
2021-01-26$124.13$124.1367,100——
2021-01-25$127.46$127.46151,100——
2021-01-22$127.80$127.8074,900——
2021-01-21$124.40$124.4086,500——
2021-01-20$124.95$124.9577,500——
2021-01-19$121.47$121.47104,100——
2021-01-15$120.43$120.4399,500——
2021-01-14$121.33$121.33102,800——
2021-01-13$120.27$120.2788,400——
2021-01-12$121.46$121.4652,500——
2021-01-11$121.10$121.1089,100——
2021-01-08$121.67$121.6787,500——
2021-01-07$123.49$123.4983,400——
2021-01-06$119.74$119.74192,500——
2021-01-05$114.67$114.67169,900——
2021-01-04$116.26$116.2696,700——