NYSE:CHE | Historical Stock Price | CHEMED 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
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

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

$1.78$7.01$27.59$108.55$427.19$1,681.121973-05-032026-08-27

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$68.59$160.62113,700——
2012-12-28$67.02$156.95133,200——
2012-12-27$67.11$157.1699,500——
2012-12-26$67.95$159.1268,300——
2012-12-24$67.96$159.1537,500——
2012-12-21$68.18$159.66267,700——
2012-12-20$69.56$162.89119,000——
2012-12-19$68.73$160.95152,900——
2012-12-18$69.06$161.72334,100——
2012-12-17$69.44$162.61144,900——
2012-12-14$68.25$159.83102,500——
2012-12-13$67.80$158.77120,400——
2012-12-12$68.27$159.87130,300——
2012-12-11$69.06$161.7293,200——
2012-12-10$68.30$159.94112,200——
2012-12-07$68.25$159.8387,000——
2012-12-06$68.13$159.5458,400——
2012-12-05$68.39$160.15136,800——
2012-12-04$68.33$160.01153,100——
2012-12-03$67.74$158.63161,600——
2012-11-30$68.08$159.43172,100——
2012-11-29$68.39$160.15143,400——
2012-11-28$67.78$158.72160,900——
2012-11-27$67.44$157.93150,800——
2012-11-26$68.07$159.40131,000——
2012-11-23$68.01$159.26110,200——
2012-11-21$66.70$156.20167,800——
2012-11-20$66.75$156.31204,200——
2012-11-19$66.17$154.95162,000——
2012-11-16$64.19$150.32196,100——
2012-11-15$63.40$148.47190,100——
2012-11-14$62.70$146.41169,700——
2012-11-13$64.75$151.19190,200——
2012-11-12$65.23$152.31131,700——
2012-11-09$64.86$151.45217,800——
2012-11-08$67.37$157.31134,700——
2012-11-07$68.00$158.78123,800——
2012-11-06$70.14$163.78114,700——
2012-11-05$69.02$161.1691,400——
2012-11-02$67.91$158.57308,600——
2012-11-01$70.20$163.92152,400——
2012-10-31$67.25$157.03180,100——
2012-10-26$68.59$160.1648,600——
2012-10-25$69.15$161.4777,400——
2012-10-24$68.89$160.8654,400——
2012-10-23$68.72$160.4664,500——
2012-10-22$69.10$161.3561,700——
2012-10-19$69.76$162.8975,600——
2012-10-18$70.46$164.5348,000——
2012-10-17$70.42$164.4358,300——
2012-10-16$70.49$164.6061,200——
2012-10-15$69.79$162.9646,100——
2012-10-12$69.03$161.1972,300——
2012-10-11$69.48$162.2443,700——
2012-10-10$69.24$161.6854,200——
2012-10-09$69.53$162.3641,900——
2012-10-08$70.86$165.4645,400——
2012-10-05$70.92$165.6077,100——
2012-10-04$70.90$165.5576,200——
2012-10-03$70.09$163.66134,300——
2012-10-02$70.15$163.8085,900——
2012-10-01$70.71$165.11101,300——
2012-09-28$69.29$161.8089,800——
2012-09-27$69.55$162.4099,700——
2012-09-26$68.44$159.81136,300——
2012-09-25$69.90$163.22165,300——
2012-09-24$71.59$167.17128,300——
2012-09-21$71.33$166.56128,000——
2012-09-20$71.27$166.42107,700——
2012-09-19$71.04$165.88101,900——
2012-09-18$71.23$166.33106,500——
2012-09-17$71.37$166.6576,600——
2012-09-14$71.30$166.49148,200——
2012-09-13$70.59$164.83181,500——
2012-09-12$69.53$162.36459,100——
2012-09-11$69.32$161.8786,200——
2012-09-10$68.87$160.8187,900——
2012-09-07$68.57$160.1170,800——
2012-09-06$68.46$159.86106,200——
2012-09-05$66.88$156.1783,000——
2012-09-04$66.88$156.1795,100——
2012-08-31$66.03$154.18103,300——
2012-08-30$65.90$153.8864,200——
2012-08-29$66.02$154.1670,600——
2012-08-28$66.02$154.1655,000——
2012-08-27$66.19$154.5665,500——
2012-08-24$66.14$154.4466,800——
2012-08-23$65.54$153.0461,000——
2012-08-22$66.23$154.6581,900——
2012-08-21$66.34$154.91182,800——
2012-08-20$66.30$154.81178,400——
2012-08-17$65.17$152.17109,800——
2012-08-16$65.40$152.71137,600——
2012-08-15$63.76$148.8877,400——
2012-08-14$63.63$148.58192,200——
2012-08-13$63.29$147.7897,900——
2012-08-10$62.41$145.73113,000——
2012-08-09$61.61$143.8677,600——
2012-08-08$62.51$145.54138,400——
2012-08-07$61.86$144.03222,800——
2012-08-06$61.80$143.89144,500——
2012-08-03$60.78$141.52295,100——
2012-08-02$59.45$138.42451,300——
2012-08-01$62.43$145.36213,600——
2012-07-31$62.77$146.15130,800——
2012-07-30$63.90$148.78104,000——
2012-07-27$64.07$149.18247,300——
2012-07-26$64.25$149.59535,400——
2012-07-25$61.17$142.4294,500——
2012-07-24$61.12$142.3190,800——
2012-07-23$61.43$143.0373,100——
2012-07-20$62.99$146.66149,000——
2012-07-19$63.50$147.8586,400——
2012-07-18$63.46$147.76169,700——
2012-07-17$62.93$146.5268,200——
2012-07-16$62.47$145.4591,000——
2012-07-13$62.29$145.03113,300——
2012-07-12$61.76$143.80105,000——
2012-07-11$61.43$143.0391,700——
2012-07-10$61.15$142.3868,800——
2012-07-09$62.05$144.4799,800——
2012-07-06$62.01$144.38129,100——
2012-07-05$62.25$144.9487,900——
2012-07-03$61.47$143.1259,400——
2012-07-02$61.26$142.63178,400——
2012-06-29$60.44$140.72171,300——
2012-06-28$60.40$140.63137,900——
2012-06-27$60.91$141.82204,000——
2012-06-26$58.94$137.2378,400——
2012-06-25$59.08$137.5665,400——
2012-06-22$60.81$141.59166,300——
2012-06-21$59.00$137.3790,100——
2012-06-20$60.52$140.91117,400——
2012-06-19$59.66$138.91142,000——
2012-06-18$59.80$139.23135,100——
2012-06-15$59.41$138.33169,700——
2012-06-14$58.33$135.81234,400——
2012-06-13$57.62$134.16134,900——
2012-06-12$57.44$133.74120,400——
2012-06-11$57.25$133.30111,600——
2012-06-08$58.59$136.42238,300——
2012-06-07$57.40$133.65105,600——
2012-06-06$57.88$134.76212,400——
2012-06-05$55.81$129.94163,400——
2012-06-04$55.17$128.4573,100——
2012-06-01$55.57$129.38207,100——
2012-05-31$55.55$129.34262,800——
2012-05-30$55.95$130.27190,900——
2012-05-29$56.50$131.55129,800——
2012-05-25$56.30$130.71169,700——
2012-05-24$55.69$129.30304,800——
2012-05-23$55.69$129.30190,000——
2012-05-22$55.59$129.06125,000——
2012-05-21$56.09$130.22143,200——
2012-05-18$54.78$127.18339,400——
2012-05-17$56.65$131.52150,800——
2012-05-16$57.70$133.96101,800——
2012-05-15$58.15$135.0190,000——
2012-05-14$58.55$135.94136,900——
2012-05-11$58.12$134.94165,000——
2012-05-10$58.96$136.89210,600——
2012-05-09$59.96$139.21158,000——
2012-05-08$60.62$140.74140,800——
2012-05-07$59.78$138.79235,000——
2012-05-04$59.99$139.28298,100——
2012-05-03$60.79$141.14228,700——
2012-05-02$60.91$141.41193,000——
2012-05-01$60.60$140.70276,800——
2012-04-30$60.34$140.09337,900——
2012-04-27$60.59$140.67224,700——
2012-04-26$59.71$138.63247,000——
2012-04-25$58.60$136.05234,000——
2012-04-24$58.00$134.66361,700——
2012-04-23$57.41$133.29435,000——
2012-04-20$59.24$137.541,047,900——
2012-04-19$63.84$148.22312,900——
2012-04-18$63.42$147.24235,800——
2012-04-17$64.30$149.29313,500——
2012-04-16$62.46$145.01161,700——
2012-04-13$62.09$144.1588,000——
2012-04-12$62.59$145.32188,600——
2012-04-11$62.24$144.50149,800——
2012-04-10$61.41$142.58214,400——
2012-04-09$62.36$144.78197,700——
2012-04-05$63.34$147.06116,700——
2012-04-04$63.15$146.62163,900——
2012-04-03$63.29$146.94151,500——
2012-04-02$63.98$148.54229,700——
2012-03-30$62.68$145.52220,700——
2012-03-29$63.37$147.13144,000——
2012-03-28$63.53$147.50174,300——
2012-03-27$62.96$146.17136,000——
2012-03-26$63.45$147.31144,500——
2012-03-23$61.88$143.67101,700——
2012-03-22$61.43$142.62239,800——
2012-03-21$62.33$144.7181,000——
2012-03-20$62.41$144.90117,600——
2012-03-19$62.97$146.20204,600——
2012-03-16$62.13$144.25266,300——
2012-03-15$61.80$143.4897,600——
2012-03-14$61.73$143.32124,100——
2012-03-13$62.22$144.46187,600——
2012-03-12$61.41$142.58103,000——
2012-03-09$61.29$142.30155,100——
2012-03-08$60.90$141.39174,100——
2012-03-07$60.25$139.88176,900——
2012-03-06$60.68$140.88149,200——
2012-03-05$61.32$142.37198,500——
2012-03-02$61.19$142.06204,100——
2012-03-01$62.23$144.48275,000——
2012-02-29$61.82$143.53198,400——
2012-02-28$62.42$144.92188,900——
2012-02-27$62.43$144.94159,400——
2012-02-24$62.40$144.87163,600——
2012-02-23$62.50$145.11275,800——
2012-02-22$62.21$144.06146,900——
2012-02-21$62.66$145.10217,100——
2012-02-17$62.60$144.96253,700——
2012-02-16$63.87$147.91630,100——
2012-02-15$62.68$145.15708,600——
2012-02-14$58.41$135.26317,300——
2012-02-13$57.24$132.55371,400——
2012-02-10$57.44$133.02210,000——
2012-02-09$57.69$133.59182,700——
2012-02-08$58.42$135.2978,200——
2012-02-07$57.99$134.29112,800——
2012-02-06$57.91$134.10150,500——
2012-02-03$58.74$136.03128,900——
2012-02-02$58.29$134.98133,400——
2012-02-01$57.28$132.65239,900——
2012-01-31$56.14$130.01214,900——
2012-01-30$56.49$130.82134,400——
2012-01-27$57.24$132.5589,000——
2012-01-26$57.23$132.53228,200——
2012-01-25$58.03$134.38161,600——
2012-01-24$57.53$133.22220,900——
2012-01-23$57.22$132.51243,000——
2012-01-20$56.70$131.30211,400——
2012-01-19$55.39$128.27171,700——
2012-01-18$55.10$127.60206,300——
2012-01-17$54.13$125.35178,600——
2012-01-13$53.77$124.52326,600——
2012-01-12$52.75$122.15124,400——
2012-01-11$53.60$124.12228,800——
2012-01-10$53.19$123.17237,800——
2012-01-09$53.34$123.52286,000——
2012-01-06$51.98$120.37204,000——
2012-01-05$51.34$118.89263,800——
2012-01-04$51.18$118.52236,900——
2012-01-03$52.38$121.30228,700——