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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.74$16.15127,700——
2020-12-30$13.73$16.1397,500——
2020-12-29$13.59$15.97138,000——
2020-12-28$13.50$15.86120,500——
2020-12-24$13.28$15.6147,000——
2020-12-23$13.25$15.57109,500——
2020-12-22$12.97$15.24101,200——
2020-12-21$12.55$14.75102,800——
2020-12-18$12.72$14.95293,800——
2020-12-17$12.62$14.83229,300——
2020-12-16$13.01$15.29173,300——
2020-12-15$13.10$15.39121,100——
2020-12-14$13.11$15.41115,500——
2020-12-11$13.41$15.76116,000——
2020-12-10$14.09$16.56102,100——
2020-12-09$13.80$16.2283,200——
2020-12-08$13.63$16.02151,000——
2020-12-07$13.88$16.31215,600——
2020-12-04$14.10$16.57140,900——
2020-12-03$13.78$16.1984,000——
2020-12-02$14.05$16.51143,700——
2020-12-01$14.23$16.72154,800——
2020-11-30$14.56$17.11219,300——
2020-11-27$15.19$17.85372,200——
2020-11-25$16.51$16.97559,200——
2020-11-24$14.34$14.74321,900——
2020-11-23$14.38$14.78492,800——
2020-11-20$13.43$13.80475,600——
2020-11-19$11.58$11.90107,500——
2020-11-18$11.48$11.8063,600——
2020-11-17$11.47$11.7954,700——
2020-11-16$11.59$11.9174,400——
2020-11-13$11.58$11.9095,300——
2020-11-12$11.49$11.8145,900——
2020-11-11$11.46$11.7858,300——
2020-11-10$11.38$11.7079,100——
2020-11-09$10.86$11.16104,400——
2020-11-06$11.22$11.5376,200——
2020-11-05$11.32$11.6393,800——
2020-11-04$10.89$11.1971,000——
2020-11-03$11.70$12.03133,700——
2020-11-02$10.92$11.2273,700——
2020-10-30$10.64$10.9488,800——
2020-10-29$10.98$11.2974,000——
2020-10-28$11.06$11.3763,600——
2020-10-27$11.10$11.41121,400——
2020-10-26$11.27$11.5875,600——
2020-10-23$11.32$11.63179,300——
2020-10-22$12.45$12.80128,600——
2020-10-21$12.86$13.22120,400——
2020-10-20$12.75$13.1099,600——
2020-10-19$12.52$12.87111,100——
2020-10-16$12.31$12.6554,400——
2020-10-15$12.20$12.5479,300——
2020-10-14$11.84$12.1781,200——
2020-10-13$12.01$12.3468,000——
2020-10-12$12.06$12.4090,100——
2020-10-09$11.82$12.15178,600——
2020-10-08$10.77$11.0793,300——
2020-10-07$10.74$11.04126,800——
2020-10-06$11.10$11.41178,800——
2020-10-05$10.87$11.17112,400——
2020-10-02$10.40$10.69157,000——
2020-10-01$10.20$10.48181,700——
2020-09-30$9.86$10.13155,200——
2020-09-29$9.64$9.91176,300——
2020-09-28$9.59$9.86122,800——
2020-09-25$9.62$9.89120,400——
2020-09-24$9.61$9.88185,300——
2020-09-23$9.48$9.74183,700——
2020-09-22$9.81$10.08124,500——
2020-09-21$9.82$10.09153,300——
2020-09-18$10.30$10.59332,300——
2020-09-17$10.32$10.61130,000——
2020-09-16$10.19$10.47129,700——
2020-09-15$10.26$10.55172,600——
2020-09-14$10.76$11.0684,800——
2020-09-11$10.93$11.2384,800——
2020-09-10$11.01$11.32129,200——
2020-09-09$11.23$11.54180,100——
2020-09-08$10.68$10.98146,300——
2020-09-04$10.76$11.06237,700——
2020-09-03$10.91$11.21205,200——
2020-09-02$11.51$11.83155,700——
2020-09-01$11.59$11.91155,500——
2020-08-31$11.72$12.05158,400——
2020-08-28$12.11$12.45327,900——
2020-08-27$13.37$13.6778,100——
2020-08-26$13.33$13.6379,700——
2020-08-25$13.40$13.70117,300——
2020-08-24$13.42$13.72173,500——
2020-08-21$13.62$13.93138,000——
2020-08-20$14.33$14.65109,400——
2020-08-19$14.25$14.5783,900——
2020-08-18$14.22$14.54138,600——
2020-08-17$14.09$14.41261,300——
2020-08-14$13.82$14.1383,900——
2020-08-13$13.51$13.81164,900——
2020-08-12$13.35$13.65182,900——
2020-08-11$13.45$13.75230,400——
2020-08-10$13.64$13.95336,500——
2020-08-07$14.91$15.24285,900——
2020-08-06$16.06$16.42154,600——
2020-08-05$16.06$16.42163,000——
2020-08-04$15.60$15.95114,100——
2020-08-03$15.00$15.34227,800——
2020-07-31$15.83$16.19138,700——
2020-07-30$16.04$16.40127,000——
2020-07-29$16.44$16.81117,600——
2020-07-28$16.91$17.29191,200——
2020-07-27$16.53$16.90396,100——
2020-07-24$15.22$15.56195,200——
2020-07-23$15.57$15.92154,600——
2020-07-22$15.99$16.35127,400——
2020-07-21$16.23$16.59350,700——
2020-07-20$14.82$15.15303,600——
2020-07-17$15.86$16.221,127,400——
2020-07-16$13.52$13.82108,400——
2020-07-15$13.50$13.80192,400——
2020-07-14$13.56$13.86110,800——
2020-07-13$12.90$13.19115,700——
2020-07-10$13.28$13.5896,300——
2020-07-09$13.82$14.13165,500——
2020-07-08$13.30$13.60122,600——
2020-07-07$14.27$14.59167,600——
2020-07-06$14.41$14.73126,500——
2020-07-02$14.12$14.4491,900——
2020-07-01$14.07$14.39119,200——
2020-06-30$14.88$15.21219,900——
2020-06-29$14.77$15.10269,700——
2020-06-26$13.45$13.75282,300——
2020-06-25$13.34$13.64170,300——
2020-06-24$12.86$13.15134,300——
2020-06-23$12.46$12.74163,300——
2020-06-22$12.36$12.6477,900——
2020-06-19$12.03$12.30180,000——
2020-06-18$12.05$12.32143,200——
2020-06-17$12.39$12.67111,400——
2020-06-16$12.91$13.20121,200——
2020-06-15$12.85$13.1499,600——
2020-06-12$13.24$13.54102,600——
2020-06-11$13.06$13.35144,700——
2020-06-10$13.29$13.5996,800——
2020-06-09$14.14$14.46120,100——
2020-06-08$14.30$14.62136,100——
2020-06-05$14.24$14.56121,100——
2020-06-04$14.18$14.5085,200——
2020-06-03$14.46$14.78260,100——
2020-06-02$14.44$14.76176,600——
2020-06-01$14.17$14.49134,700——
2020-05-29$14.40$14.72125,100——
2020-05-28$14.42$14.67246,200——
2020-05-27$15.25$15.52312,500——
2020-05-26$14.86$15.12194,100——
2020-05-22$14.08$14.3392,500——
2020-05-21$14.11$14.3677,900——
2020-05-20$14.12$14.37140,800——
2020-05-19$14.05$14.30109,200——
2020-05-18$14.42$14.67241,000——
2020-05-15$14.53$14.7897,900——
2020-05-14$13.81$14.05161,000——
2020-05-13$15.18$15.45383,600——
2020-05-12$13.68$13.92296,400——
2020-05-11$14.50$14.75344,300——
2020-05-08$15.51$15.781,744,100——
2020-05-07$10.88$11.07117,700——
2020-05-06$10.72$10.9168,600——
2020-05-05$10.51$10.69141,000——
2020-05-04$10.63$10.82111,700——
2020-05-01$10.49$10.67145,000——
2020-04-30$11.27$11.47132,400——
2020-04-29$11.32$11.52123,500——
2020-04-28$11.20$11.40143,400——
2020-04-27$10.78$10.97222,600——
2020-04-24$10.39$10.5783,500——
2020-04-23$9.97$10.14110,400——
2020-04-22$9.67$9.8480,600——
2020-04-21$9.41$9.5765,200——
2020-04-20$9.25$9.41100,900——
2020-04-17$9.47$9.6486,400——
2020-04-16$9.42$9.58118,200——
2020-04-15$8.74$8.89103,400——
2020-04-14$9.05$9.21106,100——
2020-04-13$8.70$8.8580,400——
2020-04-09$8.80$8.95103,800——
2020-04-08$8.92$9.08143,400——
2020-04-07$8.80$8.95119,100——
2020-04-06$9.20$9.36140,700——
2020-04-03$9.18$9.34136,000——
2020-04-02$8.79$8.9490,800——
2020-04-01$8.46$8.61102,800——
2020-03-31$8.51$8.66110,600——
2020-03-30$8.05$8.19104,300——
2020-03-27$7.90$8.0487,300——
2020-03-26$7.79$7.93149,500——
2020-03-25$7.94$8.08121,100——
2020-03-24$8.23$8.37189,100——
2020-03-23$7.88$8.02234,800——
2020-03-20$7.88$8.02187,500——
2020-03-19$8.10$8.24158,300——
2020-03-18$7.84$7.98346,000——
2020-03-17$7.83$7.97226,900——
2020-03-16$6.59$6.71172,100——
2020-03-13$6.48$6.59102,900——
2020-03-12$5.80$5.90112,000——
2020-03-11$6.07$6.1895,600——
2020-03-10$6.53$6.6494,600——
2020-03-09$6.51$6.62109,800——
2020-03-06$7.31$7.44123,300——
2020-03-05$7.43$7.5698,100——
2020-03-04$7.30$7.43140,700——
2020-03-03$7.28$7.4167,900——
2020-03-02$7.49$7.62126,700——
2020-02-28$6.90$7.02180,300——
2020-02-27$7.31$7.37148,500——
2020-02-26$7.34$7.40108,900——
2020-02-25$7.57$7.63209,600——
2020-02-24$7.81$7.87135,700——
2020-02-21$8.13$8.19191,900——
2020-02-20$8.21$8.27152,600——
2020-02-19$8.20$8.26142,900——
2020-02-18$8.30$8.36122,800——
2020-02-14$8.26$8.32145,300——
2020-02-13$8.65$8.7282,800——
2020-02-12$8.85$8.9297,200——
2020-02-11$8.88$8.9563,700——
2020-02-10$8.89$8.9686,600——
2020-02-07$8.87$8.94162,500——
2020-02-06$9.24$9.31132,000——
2020-02-05$9.35$9.42106,900——
2020-02-04$9.21$9.28108,600——
2020-02-03$9.22$9.2980,400——
2020-01-31$9.05$9.12169,800——
2020-01-30$10.17$10.25109,600——
2020-01-29$10.70$10.78102,100——
2020-01-28$10.70$10.7864,400——
2020-01-27$10.51$10.59110,100——
2020-01-24$10.57$10.6551,500——
2020-01-23$10.39$10.4756,500——
2020-01-22$10.24$10.3291,000——
2020-01-21$10.25$10.3348,300——
2020-01-17$10.15$10.2341,100——
2020-01-16$10.17$10.2525,500——
2020-01-15$10.10$10.1843,700——
2020-01-14$10.02$10.1088,500——
2020-01-13$9.99$10.07111,700——
2020-01-10$9.80$9.8876,300——
2020-01-09$9.75$9.8344,700——
2020-01-08$9.70$9.7858,000——
2020-01-07$9.78$9.8687,600——
2020-01-06$9.86$9.9444,300——
2020-01-03$9.77$9.8555,100——
2020-01-02$9.84$9.9283,100——