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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$92.85$92.8599,200——
2023-12-28$94.41$94.41101,000——
2023-12-27$95.52$95.5290,500——
2023-12-26$96.92$96.9262,800——
2023-12-22$96.35$96.3553,600——
2023-12-21$96.43$96.4353,400——
2023-12-20$94.66$94.6668,800——
2023-12-19$96.00$96.0085,200——
2023-12-18$94.44$94.4483,800——
2023-12-15$92.76$92.76452,900——
2023-12-14$95.98$95.9895,400——
2023-12-13$96.86$96.8670,000——
2023-12-12$94.41$94.4164,100——
2023-12-11$92.62$92.6260,700——
2023-12-08$91.73$91.7391,000——
2023-12-07$89.35$89.3579,400——
2023-12-06$90.09$90.0971,300——
2023-12-05$91.70$91.7063,200——
2023-12-04$91.47$91.4781,200——
2023-12-01$89.58$89.5866,700——
2023-11-30$87.20$87.2085,600——
2023-11-29$87.70$87.7069,500——
2023-11-28$89.16$89.1642,100——
2023-11-27$89.01$89.0165,700——
2023-11-24$88.95$88.9517,700——
2023-11-22$88.76$88.7635,600——
2023-11-21$87.34$87.3445,400——
2023-11-20$87.72$87.7244,700——
2023-11-17$85.84$85.8449,400——
2023-11-16$85.92$85.9254,700——
2023-11-15$86.29$86.2962,400——
2023-11-14$87.47$87.4798,800——
2023-11-13$82.05$82.0563,500——
2023-11-10$82.36$82.3679,100——
2023-11-09$82.59$82.5951,900——
2023-11-08$83.03$83.0337,200——
2023-11-07$83.75$83.7555,500——
2023-11-06$84.83$84.83103,000——
2023-11-03$84.67$84.6762,700——
2023-11-02$82.09$82.0965,000——
2023-11-01$80.83$80.83114,500——
2023-10-31$78.90$78.90121,800——
2023-10-30$83.19$83.1976,000——
2023-10-27$81.93$81.9375,000——
2023-10-26$81.31$81.3176,400——
2023-10-25$80.53$80.5373,300——
2023-10-24$82.27$82.27196,200——
2023-10-23$79.89$79.8993,500——
2023-10-20$80.94$80.9478,700——
2023-10-19$81.31$81.3154,500——
2023-10-18$81.91$81.9146,500——
2023-10-17$83.44$83.4469,400——
2023-10-16$81.85$81.8574,300——
2023-10-13$80.27$80.2789,700——
2023-10-12$80.97$80.9746,600——
2023-10-11$82.77$82.7766,500——
2023-10-10$83.22$83.2258,200——
2023-10-09$83.84$83.8445,500——
2023-10-06$83.56$83.5652,800——
2023-10-05$83.29$83.2959,900——
2023-10-04$82.67$82.6749,400——
2023-10-03$82.85$82.8548,100——
2023-10-02$84.93$84.9375,300——
2023-09-29$85.19$85.1994,300——
2023-09-28$86.16$86.16105,900——
2023-09-27$84.14$84.1438,600——
2023-09-26$84.40$84.4040,800——
2023-09-25$86.71$86.7147,800——
2023-09-22$85.72$85.7256,200——
2023-09-21$85.66$85.6663,100——
2023-09-20$85.08$85.0858,700——
2023-09-19$83.66$83.6641,500——
2023-09-18$83.64$83.6473,000——
2023-09-15$83.62$83.62268,200——
2023-09-14$84.79$84.7950,000——
2023-09-13$84.45$84.45113,300——
2023-09-12$82.88$82.8871,900——
2023-09-11$83.99$83.9980,700——
2023-09-08$84.39$84.3975,600——
2023-09-07$83.86$83.8679,900——
2023-09-06$83.24$83.2475,800——
2023-09-05$83.81$83.8185,700——
2023-09-01$86.91$86.9160,100——
2023-08-31$87.70$87.7088,700——
2023-08-30$89.46$89.4666,000——
2023-08-29$89.30$89.3059,800——
2023-08-28$89.81$89.8155,900——
2023-08-25$89.37$89.3771,500——
2023-08-24$88.59$88.5974,900——
2023-08-23$90.50$90.5063,000——
2023-08-22$91.00$91.0041,600——
2023-08-21$92.16$92.1679,200——
2023-08-18$91.12$91.12113,200——
2023-08-17$90.11$90.1182,300——
2023-08-16$93.41$93.41104,400——
2023-08-15$96.30$96.30100,500——
2023-08-14$95.44$95.44113,200——
2023-08-11$94.46$94.46119,700——
2023-08-10$93.94$93.94102,200——
2023-08-09$95.62$95.6267,700——
2023-08-08$94.47$94.4780,600——
2023-08-07$94.23$94.23131,800——
2023-08-04$93.82$93.8296,800——
2023-08-03$94.74$94.74114,200——
2023-08-02$95.52$95.52102,500——
2023-08-01$92.94$92.94143,600——
2023-07-31$91.57$91.57131,200——
2023-07-28$90.59$90.5979,300——
2023-07-27$90.07$90.07107,900——
2023-07-26$89.48$89.4893,200——
2023-07-25$91.32$91.3290,800——
2023-07-24$91.49$91.4962,400——
2023-07-21$91.54$91.5469,000——
2023-07-20$92.58$92.58226,200——
2023-07-19$92.09$92.0998,800——
2023-07-18$92.07$92.0778,700——
2023-07-17$91.55$91.5582,000——
2023-07-14$90.25$90.2599,500——
2023-07-13$87.46$87.46140,800——
2023-07-12$86.55$86.55162,100——
2023-07-11$86.76$86.76132,300——
2023-07-10$87.49$87.49126,100——
2023-07-07$86.45$86.45139,000——
2023-07-06$87.97$87.9790,300——
2023-07-05$90.09$90.09190,300——
2023-07-03$90.70$90.7065,500——
2023-06-30$92.70$92.70174,400——
2023-06-29$93.33$93.3389,600——
2023-06-28$91.90$91.9071,900——
2023-06-27$92.12$92.12114,500——
2023-06-26$90.33$90.33161,800——
2023-06-23$91.21$91.21180,700——
2023-06-22$91.50$91.50138,000——
2023-06-21$91.37$91.37200,400——
2023-06-20$90.36$90.36175,900——
2023-06-16$91.81$91.81348,900——
2023-06-15$92.21$92.21127,700——
2023-06-14$93.11$93.11104,100——
2023-06-13$94.38$94.38119,100——
2023-06-12$92.81$92.8198,000——
2023-06-09$92.48$92.48170,500——
2023-06-08$94.32$94.32138,600——
2023-06-07$94.00$94.00142,300——
2023-06-06$93.84$93.84131,000——
2023-06-05$93.43$93.43137,800——
2023-06-02$93.11$93.1199,100——
2023-06-01$90.61$90.61102,600——
2023-05-31$90.15$90.15177,300——
2023-05-30$88.37$88.37108,200——
2023-05-26$88.81$88.81135,500——
2023-05-25$88.84$88.84104,500——
2023-05-24$88.44$88.44116,100——
2023-05-23$89.41$89.41118,900——
2023-05-22$88.32$88.3289,300——
2023-05-19$88.59$88.59107,600——
2023-05-18$88.02$88.02142,300——
2023-05-17$88.01$88.01128,600——
2023-05-16$86.39$86.39130,200——
2023-05-15$85.85$85.85113,500——
2023-05-12$85.91$85.91114,300——
2023-05-11$83.11$83.11179,900——
2023-05-10$81.99$81.99136,800——
2023-05-09$82.90$82.9098,100——
2023-05-08$83.65$83.65243,500——
2023-05-05$81.96$81.96241,100——
2023-05-04$80.75$80.75365,700——
2023-05-03$83.51$83.51366,100——
2023-05-02$86.50$86.50535,000——
2023-05-01$88.78$88.78480,500——
2023-04-28$81.74$81.741,517,400——
2023-04-27$114.02$114.02147,600——
2023-04-26$112.54$112.5466,900——
2023-04-25$113.29$113.29110,600——
2023-04-24$113.39$113.3958,200——
2023-04-21$112.47$112.4762,900——
2023-04-20$112.78$112.78115,600——
2023-04-19$109.37$109.3766,500——
2023-04-18$109.12$109.1257,600——
2023-04-17$110.11$110.1160,000——
2023-04-14$111.17$111.1752,600——
2023-04-13$111.76$111.76134,600——
2023-04-12$112.22$112.2254,700——
2023-04-11$112.14$112.1454,200——
2023-04-10$110.94$110.94111,800——
2023-04-06$108.56$108.5673,000——
2023-04-05$108.19$108.19116,400——
2023-04-04$104.35$104.35176,900——
2023-04-03$107.54$107.5481,600——
2023-03-31$106.76$106.76127,800——
2023-03-30$102.84$102.8461,800——
2023-03-29$104.14$104.1484,900——
2023-03-28$104.34$104.3454,900——
2023-03-27$104.91$104.9191,300——
2023-03-24$102.95$102.9577,500——
2023-03-23$99.71$99.7194,700——
2023-03-22$98.96$98.9690,600——
2023-03-21$101.14$101.14138,200——
2023-03-20$99.00$99.00114,800——
2023-03-17$97.94$97.94298,300——
2023-03-16$98.54$98.54115,600——
2023-03-15$99.01$99.01107,100——
2023-03-14$100.34$100.34121,300——
2023-03-13$97.97$97.97110,600——
2023-03-10$98.74$98.7498,400——
2023-03-09$100.68$100.68131,700——
2023-03-08$102.96$102.9686,600——
2023-03-07$103.55$103.55101,100——
2023-03-06$103.63$103.63100,900——
2023-03-03$107.21$107.2190,500——
2023-03-02$107.16$107.16106,400——
2023-03-01$107.22$107.2285,400——
2023-02-28$108.64$108.64204,100——
2023-02-27$105.93$105.93185,600——
2023-02-24$104.59$104.59138,900——
2023-02-23$106.31$106.31105,600——
2023-02-22$107.82$107.82102,400——
2023-02-21$105.36$105.36110,800——
2023-02-17$107.32$107.3269,700——
2023-02-16$106.91$106.9188,800——
2023-02-15$105.99$105.9952,000——
2023-02-14$104.90$104.9066,300——
2023-02-13$106.78$106.7858,000——
2023-02-10$106.56$106.5690,200——
2023-02-09$104.70$104.7086,200——
2023-02-08$105.64$105.6467,400——
2023-02-07$106.31$106.3167,600——
2023-02-06$104.95$104.9574,400——
2023-02-03$109.46$109.4679,500——
2023-02-02$109.21$109.2184,900——
2023-02-01$108.65$108.6580,000——
2023-01-31$107.52$107.5268,300——
2023-01-30$106.04$106.0450,800——
2023-01-27$106.40$106.4048,200——
2023-01-26$106.93$106.9354,800——
2023-01-25$107.16$107.1676,600——
2023-01-24$109.83$109.8359,700——
2023-01-23$112.28$112.2869,800——
2023-01-20$109.58$109.5889,800——
2023-01-19$106.99$106.9971,400——
2023-01-18$105.46$105.4675,900——
2023-01-17$105.36$105.3647,800——
2023-01-13$104.42$104.4263,600——
2023-01-12$102.64$102.6463,600——
2023-01-11$102.15$102.1570,300——
2023-01-10$101.52$101.5270,400——
2023-01-09$100.66$100.6655,600——
2023-01-06$101.35$101.3570,000——
2023-01-05$98.90$98.9084,800——
2023-01-04$101.24$101.24119,100——
2023-01-03$99.30$99.3071,400——