NASDAQ:VC | Historical Stock Price | VISTEON 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
2010-10-05 to 2026-09-04
Data captured

Stock Price Chart

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

$27.00$43.74$70.88$114.84$186.06$301.472010-10-052026-08-27

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$53.82$53.82475,000——
2012-12-28$52.31$52.31290,900——
2012-12-27$51.76$51.76345,600——
2012-12-26$52.42$52.42209,500——
2012-12-24$52.20$52.20181,400——
2012-12-21$51.36$51.36467,700——
2012-12-20$51.20$51.20359,100——
2012-12-19$50.61$50.61345,900——
2012-12-18$50.67$50.67615,100——
2012-12-17$50.55$50.55382,700——
2012-12-14$50.70$50.70262,900——
2012-12-13$50.30$50.30407,000——
2012-12-12$51.15$51.15409,000——
2012-12-11$50.70$50.70302,100——
2012-12-10$50.82$50.82327,600——
2012-12-07$50.45$50.45446,800——
2012-12-06$50.24$50.24355,200——
2012-12-05$50.34$50.34330,100——
2012-12-04$50.50$50.50173,900——
2012-12-03$50.37$50.37305,100——
2012-11-30$50.10$50.10792,200——
2012-11-29$49.98$49.98381,400——
2012-11-28$49.91$49.91334,000——
2012-11-27$49.96$49.96588,900——
2012-11-26$50.84$50.84251,000——
2012-11-23$50.25$50.25232,800——
2012-11-21$49.15$49.15310,100——
2012-11-20$49.21$49.21688,000——
2012-11-19$49.60$49.60455,600——
2012-11-16$48.43$48.43495,800——
2012-11-15$48.56$48.56897,700——
2012-11-14$49.09$49.09574,700——
2012-11-13$49.38$49.38493,500——
2012-11-12$49.67$49.67352,200——
2012-11-09$49.00$49.00549,400——
2012-11-08$49.00$49.00355,100——
2012-11-07$49.19$49.19799,400——
2012-11-06$50.44$50.44437,400——
2012-11-05$49.82$49.82812,300——
2012-11-02$48.88$48.88728,700——
2012-11-01$48.15$48.151,793,400——
2012-10-31$44.10$44.10935,600——
2012-10-26$43.10$43.10477,900——
2012-10-25$43.17$43.17345,400——
2012-10-24$43.30$43.30328,900——
2012-10-23$43.13$43.13486,200——
2012-10-22$44.58$44.58493,100——
2012-10-19$44.89$44.89401,200——
2012-10-18$45.43$45.43388,900——
2012-10-17$45.47$45.47296,500——
2012-10-16$45.19$45.19290,700——
2012-10-15$44.96$44.96245,200——
2012-10-12$44.90$44.90241,200——
2012-10-11$44.86$44.86179,100——
2012-10-10$44.16$44.16433,300——
2012-10-09$45.30$45.30474,200——
2012-10-08$45.34$45.34352,400——
2012-10-05$45.93$45.93440,700——
2012-10-04$45.80$45.80374,900——
2012-10-03$45.49$45.49629,200——
2012-10-02$45.38$45.38563,800——
2012-10-01$45.00$45.00645,300——
2012-09-28$44.46$44.46450,900——
2012-09-27$44.03$44.03468,000——
2012-09-26$43.48$43.48357,700——
2012-09-25$43.79$43.79601,800——
2012-09-24$45.50$45.50352,600——
2012-09-21$45.99$45.991,029,300——
2012-09-20$45.90$45.901,392,800——
2012-09-19$46.98$46.981,754,000——
2012-09-18$45.78$45.78993,700——
2012-09-17$46.41$46.41625,700——
2012-09-14$47.62$47.62808,700——
2012-09-13$47.03$47.03496,100——
2012-09-12$47.40$47.40386,800——
2012-09-11$47.22$47.22606,700——
2012-09-10$47.55$47.55705,000——
2012-09-07$47.76$47.76939,700——
2012-09-06$47.10$47.10661,300——
2012-09-05$45.58$45.58618,200——
2012-09-04$46.09$46.09691,800——
2012-08-31$46.02$46.021,108,900——
2012-08-30$46.16$46.162,711,400——
2012-08-29$42.45$42.45537,900——
2012-08-28$42.15$42.15704,800——
2012-08-27$41.41$41.41616,400——
2012-08-24$41.39$41.39812,800——
2012-08-23$41.83$41.831,606,300——
2012-08-22$39.87$39.87430,100——
2012-08-21$38.88$38.88482,300——
2012-08-20$39.86$39.86548,100——
2012-08-17$40.66$40.661,954,400——
2012-08-16$40.27$40.271,671,200——
2012-08-15$40.39$40.39810,300——
2012-08-14$40.63$40.631,734,500——
2012-08-13$42.01$42.013,444,900——
2012-08-10$38.80$38.80697,300——
2012-08-09$37.84$37.841,318,400——
2012-08-08$39.55$39.552,705,000——
2012-08-07$35.19$35.193,271,600——
2012-08-06$30.00$30.00501,500——
2012-08-03$28.42$28.421,967,900——
2012-08-02$28.61$28.611,688,800——
2012-08-01$32.69$32.69561,100——
2012-07-31$32.43$32.43407,500——
2012-07-30$32.74$32.74618,900——
2012-07-27$33.01$33.01379,600——
2012-07-26$31.10$31.10434,500——
2012-07-25$30.03$30.031,242,900——
2012-07-24$29.12$29.12496,500——
2012-07-23$30.53$30.53321,200——
2012-07-20$31.35$31.35248,100——
2012-07-19$31.96$31.96449,700——
2012-07-18$32.48$32.48478,700——
2012-07-17$31.80$31.80671,200——
2012-07-16$31.74$31.74852,800——
2012-07-13$32.40$32.40898,000——
2012-07-12$32.08$32.08802,000——
2012-07-11$32.94$32.94680,400——
2012-07-10$33.85$33.85557,100——
2012-07-09$35.24$35.24266,700——
2012-07-06$36.41$36.41553,500——
2012-07-05$37.66$37.661,336,600——
2012-07-03$37.18$37.18183,800——
2012-07-02$36.42$36.42294,100——
2012-06-29$37.50$37.50708,400——
2012-06-28$36.45$36.45299,500——
2012-06-27$36.60$36.60443,300——
2012-06-26$36.05$36.05288,500——
2012-06-25$36.28$36.28410,200——
2012-06-22$38.64$38.64164,800——
2012-06-21$38.05$38.05397,100——
2012-06-20$39.96$39.96457,000——
2012-06-19$39.35$39.35299,300——
2012-06-18$38.44$38.44141,800——
2012-06-15$38.98$38.98318,600——
2012-06-14$38.56$38.56432,400——
2012-06-13$38.75$38.75424,100——
2012-06-12$39.58$39.58526,200——
2012-06-11$38.98$38.98429,900——
2012-06-08$40.69$40.69490,600——
2012-06-07$39.56$39.56390,800——
2012-06-06$39.25$39.25464,300——
2012-06-05$38.22$38.22362,100——
2012-06-04$37.77$37.77682,500——
2012-06-01$39.63$39.63961,400——
2012-05-31$40.00$40.00583,500——
2012-05-30$41.10$41.10514,500——
2012-05-29$42.34$42.34348,400——
2012-05-25$41.77$41.77535,600——
2012-05-24$41.50$41.50555,000——
2012-05-23$41.30$41.30506,000——
2012-05-22$41.88$41.88399,800——
2012-05-21$41.84$41.84454,100——
2012-05-18$40.39$40.39609,200——
2012-05-17$40.82$40.82639,100——
2012-05-16$41.74$41.74535,800——
2012-05-15$42.79$42.79571,400——
2012-05-14$43.65$43.65542,300——
2012-05-11$44.72$44.72496,900——
2012-05-10$45.32$45.32436,300——
2012-05-09$45.12$45.12851,900——
2012-05-08$45.57$45.57697,500——
2012-05-07$46.49$46.49541,000——
2012-05-04$46.56$46.56577,900——
2012-05-03$47.61$47.611,100,000——
2012-05-02$48.83$48.83941,600——
2012-05-01$50.22$50.22634,000——
2012-04-30$50.17$50.17512,400——
2012-04-27$51.54$51.54862,300——
2012-04-26$50.50$50.50450,600——
2012-04-25$48.96$48.96492,100——
2012-04-24$46.60$46.60451,800——
2012-04-23$46.54$46.54300,400——
2012-04-20$47.12$47.12269,300——
2012-04-19$46.89$46.89466,400——
2012-04-18$46.86$46.86395,500——
2012-04-17$46.92$46.92272,400——
2012-04-16$46.10$46.10322,900——
2012-04-13$46.17$46.17752,900——
2012-04-12$48.17$48.17275,400——
2012-04-11$47.56$47.56512,700——
2012-04-10$47.67$47.67356,900——
2012-04-09$49.16$49.16412,400——
2012-04-05$50.60$50.60152,200——
2012-04-04$51.55$51.55608,000——
2012-04-03$52.53$52.53557,500——
2012-04-02$53.46$53.46350,000——
2012-03-30$53.00$53.00245,700——
2012-03-29$52.58$52.58195,700——
2012-03-28$52.86$52.86260,200——
2012-03-27$53.75$53.75242,300——
2012-03-26$54.60$54.60192,500——
2012-03-23$54.21$54.21219,900——
2012-03-22$53.82$53.82327,000——
2012-03-21$54.00$54.00570,100——
2012-03-20$53.95$53.95319,700——
2012-03-19$53.99$53.99218,800——
2012-03-16$53.75$53.75252,700——
2012-03-15$54.28$54.28222,900——
2012-03-14$53.50$53.50177,100——
2012-03-13$53.55$53.55227,000——
2012-03-12$52.89$52.89191,600——
2012-03-09$53.11$53.11172,100——
2012-03-08$51.73$51.73403,600——
2012-03-07$51.74$51.74624,400——
2012-03-06$51.60$51.60416,200——
2012-03-05$54.49$54.49266,500——
2012-03-02$55.93$55.93569,700——
2012-03-01$55.52$55.52624,600——
2012-02-29$53.72$53.72504,800——
2012-02-28$53.75$53.75244,900——
2012-02-27$53.56$53.56467,700——
2012-02-24$53.56$53.56355,300——
2012-02-23$54.30$54.30165,900——
2012-02-22$53.30$53.30312,300——
2012-02-21$54.00$54.00249,400——
2012-02-17$55.43$55.43568,700——
2012-02-16$54.19$54.19510,000——
2012-02-15$52.25$52.25295,400——
2012-02-14$51.67$51.67205,800——
2012-02-13$51.27$51.27154,700——
2012-02-10$51.44$51.44429,700——
2012-02-09$52.01$52.01561,800——
2012-02-08$51.60$51.60290,300——
2012-02-07$52.10$52.10235,600——
2012-02-06$52.61$52.61198,200——
2012-02-03$52.25$52.25330,300——
2012-02-02$50.08$50.08335,600——
2012-02-01$49.00$49.00774,100——
2012-01-31$48.00$48.00316,900——
2012-01-30$48.24$48.24281,100——
2012-01-27$48.34$48.34364,200——
2012-01-26$48.15$48.15386,900——
2012-01-25$48.85$48.85557,300——
2012-01-24$48.51$48.51709,800——
2012-01-23$48.44$48.44584,300——
2012-01-20$49.06$49.06437,300——
2012-01-19$49.71$49.71589,800——
2012-01-18$49.45$49.45338,800——
2012-01-17$49.70$49.70559,000——
2012-01-13$49.05$49.05440,300——
2012-01-12$49.75$49.75560,900——
2012-01-11$49.89$49.89894,400——
2012-01-10$53.62$53.62248,800——
2012-01-09$52.06$52.06285,800——
2012-01-06$52.51$52.51297,800——
2012-01-05$51.54$51.54368,900——
2012-01-04$51.51$51.51159,800——
2012-01-03$51.01$51.01349,800——