NYSE:EGY | Historical Stock Price | VAALCO ENERGY INC /DE/

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
1993-01-29 to 2026-09-04
Data captured

Stock Price Chart

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

$0.18$0.42$0.97$2.27$5.29$12.341993-01-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2003

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2003-12-31$1.40$1.409,500——
2003-12-30$1.35$1.3510,800——
2003-12-29$1.38$1.3828,600——
2003-12-26$1.34$1.344,300——
2003-12-24$1.34$1.3420,500——
2003-12-23$1.35$1.3519,200——
2003-12-22$1.25$1.2524,800——
2003-12-19$1.30$1.3047,600——
2003-12-18$1.15$1.150——
2003-12-17$1.15$1.155,000——
2003-12-16$1.12$1.124,000——
2003-12-15$1.16$1.1610,000——
2003-12-12$1.19$1.1916,200——
2003-12-11$1.10$1.100——
2003-12-10$1.10$1.107,800——
2003-12-09$1.09$1.0914,200——
2003-12-08$1.16$1.160——
2003-12-05$1.16$1.160——
2003-12-04$1.16$1.169,500——
2003-12-03$1.17$1.172,000——
2003-12-02$1.10$1.10300——
2003-12-01$1.15$1.1513,100——
2003-11-28$1.16$1.160——
2003-11-26$1.16$1.165,000——
2003-11-25$1.08$1.081,400——
2003-11-24$1.17$1.173,200——
2003-11-21$1.06$1.065,500——
2003-11-20$1.15$1.151,000——
2003-11-19$1.10$1.100——
2003-11-18$1.10$1.1020,300——
2003-11-17$1.14$1.1418,700——
2003-11-14$1.16$1.1621,000——
2003-11-13$1.16$1.166,000——
2003-11-12$1.18$1.1861,300——
2003-11-11$1.15$1.150——
2003-11-10$1.15$1.1526,500——
2003-11-07$1.16$1.164,300——
2003-11-06$1.14$1.140——
2003-11-05$1.14$1.14300——
2003-11-04$1.15$1.150——
2003-11-03$1.15$1.1520,200——
2003-10-31$1.16$1.169,100——
2003-10-30$1.16$1.160——
2003-10-29$1.16$1.167,000——
2003-10-28$1.16$1.1638,000——
2003-10-27$1.11$1.111,000——
2003-10-24$1.15$1.1511,000——
2003-10-23$1.13$1.130——
2003-10-22$1.13$1.135,400——
2003-10-21$1.15$1.1513,000——
2003-10-20$1.10$1.100——
2003-10-17$1.10$1.1013,000——
2003-10-16$1.15$1.150——
2003-10-15$1.15$1.152,000——
2003-10-14$1.15$1.150——
2003-10-13$1.15$1.1521,200——
2003-10-10$1.15$1.1521,300——
2003-10-09$1.17$1.1726,100——
2003-10-08$1.15$1.156,000——
2003-10-07$1.05$1.0515,500——
2003-10-06$1.13$1.135,500——
2003-10-03$1.15$1.1520,900——
2003-10-02$1.17$1.17102,000——
2003-10-01$1.03$1.030——
2003-09-30$1.03$1.030——
2003-09-29$1.03$1.0318,200——
2003-09-26$1.08$1.081,700——
2003-09-25$1.08$1.083,700——
2003-09-24$1.06$1.0619,000——
2003-09-23$1.10$1.105,000——
2003-09-22$1.05$1.054,200——
2003-09-19$1.18$1.1823,300——
2003-09-18$1.20$1.2035,000——
2003-09-17$1.02$1.0291,200——
2003-09-16$1.00$1.00210,600——
2003-09-15$1.00$1.0040,500——
2003-09-12$1.01$1.011,000——
2003-09-11$1.01$1.012,000——
2003-09-10$1.01$1.014,200——
2003-09-09$0.98$0.980——
2003-09-08$0.98$0.983,000——
2003-09-05$1.00$1.008,500——
2003-09-04$0.98$0.985,000——
2003-09-03$1.01$1.014,100——
2003-09-02$1.00$1.0042,500——
2003-08-29$0.97$0.9714,900——
2003-08-28$1.00$1.0094,700——
2003-08-27$1.00$1.000——
2003-08-26$1.00$1.0069,000——
2003-08-25$1.01$1.01241,100——
2003-08-22$1.01$1.019,000——
2003-08-21$0.98$0.9822,000——
2003-08-20$0.99$0.992,000——
2003-08-19$0.98$0.9822,500——
2003-08-18$1.00$1.006,000——
2003-08-15$1.00$1.005,000——
2003-08-14$1.00$1.0040,500——
2003-08-13$0.98$0.989,500——
2003-08-12$0.98$0.985,000——
2003-08-11$0.98$0.989,600——
2003-08-08$0.99$0.9910,300——
2003-08-07$0.97$0.970——
2003-08-06$0.97$0.970——
2003-08-05$0.97$0.971,000——
2003-08-04$0.96$0.960——
2003-08-01$0.96$0.960——
2003-07-31$0.96$0.960——
2003-07-30$0.96$0.962,200——
2003-07-29$0.99$0.995,200——
2003-07-28$0.96$0.9610,000——
2003-07-25$0.97$0.9726,500——
2003-07-24$0.99$0.995,500——
2003-07-23$1.01$1.010——
2003-07-22$1.01$1.0129,800——
2003-07-21$1.00$1.000——
2003-07-18$1.00$1.0052,500——
2003-07-17$0.97$0.970——
2003-07-16$0.97$0.972,800——
2003-07-15$0.97$0.974,000——
2003-07-14$0.97$0.978,800——
2003-07-11$1.01$1.013,400——
2003-07-10$1.01$1.019,500——
2003-07-09$1.03$1.039,600——
2003-07-08$1.05$1.050——
2003-07-07$1.05$1.058,700——
2003-07-03$1.02$1.0210,000——
2003-07-02$1.00$1.005,400——
2003-07-01$1.01$1.013,000——
2003-06-30$0.97$0.979,500——
2003-06-27$1.02$1.025,000——
2003-06-26$1.05$1.0510,000——
2003-06-25$1.02$1.022,500——
2003-06-24$1.01$1.010——
2003-06-23$1.01$1.01118,300——
2003-06-20$1.01$1.01597,100——
2003-06-19$1.04$1.0412,500——
2003-06-18$1.04$1.044,000——
2003-06-17$1.02$1.0237,000——
2003-06-16$1.10$1.1045,500——
2003-06-13$1.10$1.1019,100——
2003-06-12$1.18$1.1835,800——
2003-06-11$1.18$1.181,032,400——
2003-06-10$1.07$1.0717,100——
2003-06-09$1.06$1.0612,500——
2003-06-06$1.05$1.0530,700——
2003-06-05$1.04$1.0427,100——
2003-06-04$1.10$1.1014,500——
2003-06-03$1.10$1.1019,200——
2003-06-02$1.10$1.102,300——
2003-05-30$1.19$1.1945,000——
2003-05-29$1.20$1.2029,300——
2003-05-28$1.15$1.156,600——
2003-05-27$1.20$1.200——
2003-05-23$1.20$1.2015,000——
2003-05-22$1.18$1.1824,900——
2003-05-21$1.28$1.2822,600——
2003-05-20$1.21$1.210——
2003-05-19$1.21$1.218,000——
2003-05-16$1.25$1.2566,700——
2003-05-15$1.18$1.183,000——
2003-05-14$1.20$1.200——
2003-05-13$1.20$1.205,000——
2003-05-12$1.20$1.200——
2003-05-09$1.20$1.205,000——
2003-05-08$1.20$1.205,000——
2003-05-07$1.17$1.1715,000——
2003-05-06$1.30$1.3012,000——
2003-05-05$1.32$1.3229,000——
2003-05-02$1.35$1.3544,300——
2003-05-01$1.25$1.253,000——
2003-04-30$1.24$1.2463,200——
2003-04-29$1.18$1.1812,100——
2003-04-28$1.20$1.200——
2003-04-25$1.20$1.2017,700——
2003-04-24$1.24$1.240——
2003-04-23$1.24$1.2462,700——
2003-04-22$1.20$1.2011,600——
2003-04-21$1.20$1.209,000——
2003-04-17$1.10$1.102,000——
2003-04-16$1.10$1.10690,500——
2003-04-15$1.11$1.110——
2003-04-14$1.11$1.110——
2003-04-11$1.11$1.1160,500——
2003-04-10$1.19$1.192,000——
2003-04-09$1.20$1.203,400——
2003-04-08$1.20$1.202,600——
2003-04-07$1.24$1.240——
2003-04-04$1.24$1.2424,000——
2003-04-03$1.24$1.240——
2003-04-02$1.24$1.2417,000——
2003-04-01$1.20$1.203,800——
2003-03-31$1.25$1.2538,300——
2003-03-28$1.17$1.170——
2003-03-27$1.17$1.170——
2003-03-26$1.17$1.1710,900——
2003-03-25$1.15$1.151,500——
2003-03-24$1.20$1.200——
2003-03-21$1.20$1.200——
2003-03-20$1.20$1.200——
2003-03-19$1.20$1.200——
2003-03-18$1.20$1.2010,000——
2003-03-17$1.23$1.238,000——
2003-03-14$1.23$1.231,000——
2003-03-13$1.23$1.231,000——
2003-03-12$1.25$1.258,500——
2003-03-11$1.19$1.1914,500——
2003-03-10$1.19$1.1927,900——
2003-03-07$1.15$1.156,900——
2003-03-06$1.15$1.15241,500——
2003-03-05$1.18$1.182,000——
2003-03-04$1.16$1.165,600——
2003-03-03$1.13$1.13611,000——
2003-02-28$1.20$1.2011,500——
2003-02-27$1.22$1.2263,100——
2003-02-26$1.28$1.2820,800——
2003-02-25$1.35$1.3530,500——
2003-02-24$1.30$1.3016,500——
2003-02-21$1.33$1.3334,500——
2003-02-20$1.32$1.3219,400——
2003-02-19$1.33$1.3385,000——
2003-02-18$1.35$1.356,000——
2003-02-14$1.35$1.350——
2003-02-13$1.35$1.35200——
2003-02-12$1.31$1.314,000——
2003-02-11$1.39$1.3922,300——
2003-02-10$1.39$1.3917,000——
2003-02-07$1.40$1.4022,100——
2003-02-06$1.41$1.416,800——
2003-02-05$1.40$1.404,000——
2003-02-04$1.40$1.400——
2003-02-03$1.40$1.4013,900——
2003-01-31$1.39$1.39395,900——
2003-01-30$1.30$1.304,000——
2003-01-29$1.25$1.256,000——
2003-01-28$1.23$1.2324,500——
2003-01-27$1.27$1.273,000——
2003-01-24$1.30$1.305,000——
2003-01-23$1.25$1.256,000——
2003-01-22$1.35$1.3581,000——
2003-01-21$1.33$1.3315,000——
2003-01-17$1.25$1.252,000——
2003-01-16$1.32$1.3213,500——
2003-01-15$1.25$1.252,500——
2003-01-14$1.25$1.251,500——
2003-01-13$1.25$1.2554,500——
2003-01-10$1.25$1.254,000——
2003-01-09$1.29$1.2924,900——
2003-01-08$1.32$1.320——
2003-01-07$1.32$1.322,000——
2003-01-06$1.32$1.3214,100——
2003-01-03$1.44$1.44500——
2003-01-02$1.45$1.454,000——