NYSE:NGVC | Historical Stock Price | Natural Grocers by Vitamin Cottage, Inc.

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
2012-07-25 to 2026-09-04
Data captured

Stock Price Chart

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

$4.66$8.37$15.02$26.96$48.37$86.812012-07-252026-08-27

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$19.09$19.09127,100——
2012-12-28$19.30$19.3045,100——
2012-12-27$18.99$18.9947,900——
2012-12-26$19.19$19.1952,000——
2012-12-24$19.61$19.6119,200——
2012-12-21$19.53$19.5377,600——
2012-12-20$20.12$20.1248,800——
2012-12-19$19.82$19.82128,500——
2012-12-18$20.19$20.1981,300——
2012-12-17$19.59$19.59131,700——
2012-12-14$19.59$19.5965,000——
2012-12-13$19.97$19.9764,600——
2012-12-12$19.38$19.38183,200——
2012-12-11$20.96$20.9688,300——
2012-12-10$21.03$21.0357,400——
2012-12-07$20.96$20.9667,400——
2012-12-06$20.96$20.9699,800——
2012-12-05$20.14$20.1474,400——
2012-12-04$20.10$20.10113,500——
2012-12-03$19.28$19.28125,400——
2012-11-30$19.17$19.17110,600——
2012-11-29$19.31$19.31109,900——
2012-11-28$19.63$19.63211,800——
2012-11-27$19.91$19.91167,200——
2012-11-26$20.97$20.9791,600——
2012-11-23$21.50$21.5013,800——
2012-11-21$21.08$21.0876,800——
2012-11-20$21.31$21.3162,300——
2012-11-19$21.05$21.05143,700——
2012-11-16$20.07$20.07353,200——
2012-11-15$19.88$19.88122,000——
2012-11-14$18.91$18.91107,200——
2012-11-13$17.96$17.9643,500——
2012-11-12$18.26$18.26116,500——
2012-11-09$18.12$18.12109,800——
2012-11-08$18.68$18.68115,200——
2012-11-07$18.59$18.59186,800——
2012-11-06$19.28$19.2834,600——
2012-11-05$19.15$19.15129,800——
2012-11-02$19.75$19.7595,700——
2012-11-01$20.41$20.4139,900——
2012-10-31$20.28$20.2860,600——
2012-10-26$20.32$20.3262,400——
2012-10-25$20.11$20.1156,300——
2012-10-24$19.96$19.9666,300——
2012-10-23$20.54$20.54204,500——
2012-10-22$20.19$20.19273,500——
2012-10-19$21.42$21.4295,500——
2012-10-18$21.82$21.8274,600——
2012-10-17$22.00$22.0098,200——
2012-10-16$22.05$22.05134,800——
2012-10-15$22.39$22.39157,100——
2012-10-12$22.40$22.4060,500——
2012-10-11$22.50$22.5057,900——
2012-10-10$22.38$22.3879,500——
2012-10-09$22.06$22.06156,900——
2012-10-08$23.38$23.38106,100——
2012-10-05$24.03$24.03100,000——
2012-10-04$24.65$24.65103,700——
2012-10-03$24.75$24.75112,900——
2012-10-02$23.49$23.49163,800——
2012-10-01$23.43$23.43203,000——
2012-09-28$22.32$22.32958,400——
2012-09-27$22.19$22.1939,600——
2012-09-26$22.43$22.43138,000——
2012-09-25$22.06$22.06102,300——
2012-09-24$22.74$22.7484,900——
2012-09-21$22.84$22.8485,500——
2012-09-20$22.19$22.19115,200——
2012-09-19$22.70$22.70129,600——
2012-09-18$22.44$22.44123,100——
2012-09-17$22.09$22.09265,600——
2012-09-14$21.11$21.11111,800——
2012-09-13$20.90$20.90305,300——
2012-09-12$19.76$19.76295,700——
2012-09-11$20.60$20.6044,500——
2012-09-10$20.61$20.6190,500——
2012-09-07$20.94$20.94190,200——
2012-09-06$21.15$21.15142,800——
2012-09-05$21.41$21.4189,600——
2012-09-04$21.49$21.49246,600——
2012-08-31$21.48$21.48129,500——
2012-08-30$21.54$21.54102,300——
2012-08-29$20.50$20.50259,900——
2012-08-28$20.71$20.71305,700——
2012-08-27$20.93$20.93500,300——
2012-08-24$19.58$19.5882,700——
2012-08-23$18.70$18.70324,600——
2012-08-22$18.42$18.42175,600——
2012-08-21$18.48$18.4888,900——
2012-08-20$18.69$18.69353,000——
2012-08-17$18.57$18.57120,200——
2012-08-16$18.72$18.72122,000——
2012-08-15$18.45$18.45106,100——
2012-08-14$18.70$18.7044,500——
2012-08-13$18.77$18.7775,300——
2012-08-10$19.05$19.05201,500——
2012-08-09$18.54$18.54237,600——
2012-08-08$19.02$19.02202,000——
2012-08-07$19.69$19.69118,200——
2012-08-06$19.86$19.86110,500——
2012-08-03$19.77$19.7760,400——
2012-08-02$19.37$19.3771,700——
2012-08-01$19.74$19.7492,800——
2012-07-31$20.28$20.28178,900——
2012-07-30$20.00$20.00202,600——
2012-07-27$19.90$19.90369,900——
2012-07-26$19.25$19.25707,900——
2012-07-25$17.86$17.866,309,400——