NASDAQ:VIP | Historical Stock Price | Vulcan Infrastructure & Power 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
2000-07-19 to 2026-09-04
Data captured

Stock Price Chart

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

$0.65$3.87$23.15$138.56$829.39$4,964.672000-07-192026-08-27

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$604.35$604.35956——
2012-12-28$582.61$582.61470——
2012-12-27$602.90$602.90460——
2012-12-26$605.80$605.80568——
2012-12-24$591.30$591.30321——
2012-12-21$600.00$600.001,791——
2012-12-20$623.19$623.191,061——
2012-12-19$608.70$608.70868——
2012-12-18$615.94$615.941,194——
2012-12-17$615.94$615.941,130——
2012-12-14$595.65$595.651,031——
2012-12-13$589.86$589.861,173——
2012-12-12$589.86$589.861,303——
2012-12-11$582.61$582.611,203——
2012-12-10$614.49$614.49846——
2012-12-07$600.00$600.00535——
2012-12-06$604.35$604.35526——
2012-12-05$586.96$586.961,064——
2012-12-04$621.74$621.74460——
2012-12-03$634.78$634.78890——
2012-11-30$637.68$637.68858——
2012-11-29$639.13$639.131,053——
2012-11-28$637.68$637.68394——
2012-11-27$640.58$640.58814——
2012-11-26$626.09$626.091,021——
2012-11-23$615.94$615.94324——
2012-11-21$608.70$608.70867——
2012-11-20$611.59$611.59431——
2012-11-19$617.39$617.391,307——
2012-11-16$618.84$618.841,028——
2012-11-15$627.54$627.541,425——
2012-11-14$623.19$623.191,528——
2012-11-13$642.03$642.031,207——
2012-11-12$666.67$666.671,013——
2012-11-09$659.42$659.421,029——
2012-11-08$647.83$647.831,096——
2012-11-07$686.96$686.961,432——
2012-11-06$717.39$717.391,508——
2012-11-05$717.39$717.395,325——
2012-11-02$668.12$668.122,109——
2012-11-01$663.77$663.772,661——
2012-10-31$672.46$672.462,752——
2012-10-26$685.51$685.514,399——
2012-10-25$672.46$672.4610,538——
2012-10-24$569.57$569.57630——
2012-10-23$575.36$575.36698——
2012-10-22$569.57$569.57828——
2012-10-19$546.38$546.38968——
2012-10-18$579.71$579.71380——
2012-10-17$597.10$597.10615——
2012-10-16$597.10$597.10341——
2012-10-15$601.45$601.45681——
2012-10-12$607.25$607.25959——
2012-10-11$592.75$592.75403——
2012-10-10$589.86$589.86547——
2012-10-09$572.46$572.46441——
2012-10-08$595.65$595.65895——
2012-10-05$613.04$613.04584——
2012-10-04$611.59$611.591,003——
2012-10-03$601.45$601.45922——
2012-10-02$607.25$607.25701——
2012-10-01$602.90$602.901,315——
2012-09-28$613.04$613.04582——
2012-09-27$615.94$615.94758——
2012-09-26$611.59$611.59750——
2012-09-25$615.94$615.941,659——
2012-09-24$630.43$630.431,219——
2012-09-21$626.09$626.092,171——
2012-09-20$605.80$605.801,270——
2012-09-19$631.88$631.881,317——
2012-09-18$630.43$630.431,377——
2012-09-17$613.04$613.042,133——
2012-09-14$588.41$588.413,668——
2012-09-13$563.77$563.773,449——
2012-09-12$500.00$500.00661——
2012-09-11$478.26$478.26956——
2012-09-10$457.97$457.971,334——
2012-09-07$471.01$471.012,185——
2012-09-06$484.06$484.062,491——
2012-09-05$465.22$465.22980——
2012-09-04$455.07$455.07853——
2012-08-31$446.38$446.38412——
2012-08-30$447.83$447.83586——
2012-08-29$455.07$455.07391——
2012-08-28$444.93$444.93616——
2012-08-27$444.93$444.93893——
2012-08-24$437.68$437.68720——
2012-08-23$426.09$426.09183——
2012-08-22$431.88$431.88340——
2012-08-21$417.39$417.39345——
2012-08-20$418.84$418.84347——
2012-08-17$418.84$418.841,268——
2012-08-16$415.94$415.94626——
2012-08-15$415.94$415.941,526——
2012-08-14$421.74$421.74303——
2012-08-13$415.94$415.94511——
2012-08-10$420.29$420.29441——
2012-08-09$418.84$418.841,060——
2012-08-08$431.88$431.881,185——
2012-08-07$443.48$443.481,547——
2012-08-06$430.43$430.43598——
2012-08-03$431.88$431.881,000——
2012-08-02$420.29$420.291,117——
2012-08-01$427.54$427.544,456——
2012-07-31$413.04$413.04889——
2012-07-30$430.43$430.43335——
2012-07-27$452.17$452.17623——
2012-07-26$424.64$424.64369——
2012-07-25$420.29$420.29680——
2012-07-24$420.29$420.291,748——
2012-07-23$431.88$431.881,145——
2012-07-20$443.48$443.48553——
2012-07-19$450.72$450.72538——
2012-07-18$456.52$456.52486——
2012-07-17$456.52$456.52400——
2012-07-16$453.62$453.62332——
2012-07-13$462.32$462.32566——
2012-07-12$463.77$463.77824——
2012-07-11$459.42$459.42682——
2012-07-10$446.38$446.38544——
2012-07-09$444.93$444.93634——
2012-07-06$456.52$456.52678——
2012-07-05$468.12$468.12199——
2012-07-03$472.46$472.46259——
2012-07-02$456.52$456.52716——
2012-06-29$462.32$462.32767——
2012-06-28$437.68$437.68608——
2012-06-27$439.13$439.13402——
2012-06-26$431.88$431.88384——
2012-06-25$427.54$427.54464——
2012-06-22$421.74$421.743,945——
2012-06-21$408.70$408.70976——
2012-06-20$417.39$417.39364——
2012-06-19$417.39$417.39600——
2012-06-18$397.10$397.10800——
2012-06-15$389.86$389.862,025——
2012-06-14$362.32$362.321,685——
2012-06-13$353.62$353.621,818——
2012-06-12$371.01$371.011,007——
2012-06-11$359.42$359.421,549——
2012-06-08$363.77$363.77583——
2012-06-07$356.52$356.522,776——
2012-06-06$343.48$343.481,048——
2012-06-05$336.23$336.23989——
2012-06-04$355.07$355.07891——
2012-06-01$342.03$342.031,362——
2012-05-31$372.46$372.46373——
2012-05-30$376.81$376.81305——
2012-05-29$388.41$388.41206——
2012-05-25$395.65$395.65270——
2012-05-24$386.96$386.96684——
2012-05-23$408.70$408.70449——
2012-05-22$395.65$395.65711——
2012-05-21$400.00$400.00633——
2012-05-18$384.06$384.06646——
2012-05-17$392.75$392.751,036——
2012-05-16$398.55$398.552,098——
2012-05-15$410.14$410.14276——
2012-05-14$407.25$407.25450——
2012-05-11$410.14$410.14559——
2012-05-10$413.04$413.04255——
2012-05-09$404.35$404.35780——
2012-05-08$423.19$423.19639——
2012-05-07$428.99$428.99400——
2012-05-04$444.93$444.931,628——
2012-05-03$440.58$440.582,933——
2012-05-02$501.45$501.45902——
2012-05-01$500.00$500.002,518——
2012-04-30$526.09$526.093,984——
2012-04-27$498.55$498.55876——
2012-04-26$484.06$484.061,124——
2012-04-25$472.46$472.461,829——
2012-04-24$495.65$495.656,683——
2012-04-23$460.87$460.87761——
2012-04-20$473.91$473.911,495——
2012-04-19$447.83$447.83733——
2012-04-18$442.03$442.03718——
2012-04-17$439.13$439.13629——
2012-04-16$421.74$421.74240——
2012-04-13$408.70$408.70769——
2012-04-12$418.84$418.84457——
2012-04-11$414.49$414.49885——
2012-04-10$415.94$415.941,049——
2012-04-09$434.78$434.78869——
2012-04-05$442.03$442.03698——
2012-04-04$443.48$443.481,025——
2012-04-03$465.22$465.22584——
2012-04-02$485.51$485.51570——
2012-03-30$456.52$456.52842——
2012-03-29$465.22$465.22494——
2012-03-28$465.22$465.22599——
2012-03-27$478.26$478.26710——
2012-03-26$484.06$484.061,208——
2012-03-23$481.16$481.161,467——
2012-03-22$460.87$460.87511——
2012-03-21$475.36$475.36905——
2012-03-20$452.17$452.17728——
2012-03-19$469.57$469.57676——
2012-03-16$443.48$443.482,015——
2012-03-15$463.77$463.77969——
2012-03-14$466.67$466.67598——
2012-03-13$473.91$473.911,599——
2012-03-12$450.72$450.72529——
2012-03-09$462.32$462.321,521——
2012-03-08$439.13$439.13936——
2012-03-07$453.62$453.621,499——
2012-03-06$456.52$456.521,200——
2012-03-05$479.71$479.71419——
2012-03-02$478.26$478.261,078——
2012-03-01$478.26$478.262,506——
2012-02-29$478.26$478.263,068——
2012-02-28$481.16$481.16471——
2012-02-27$485.51$485.51794——
2012-02-24$494.20$494.20474——
2012-02-23$492.75$492.75751——
2012-02-22$497.10$497.101,021——
2012-02-21$511.59$511.591,847——
2012-02-17$524.64$524.641,942——
2012-02-16$547.83$547.831,865——
2012-02-15$517.39$517.392,206——
2012-02-14$486.96$486.961,085——
2012-02-13$513.04$513.041,782——
2012-02-10$478.26$478.262,089——
2012-02-09$456.52$456.526,048——
2012-02-08$369.57$369.572,971——
2012-02-07$355.07$355.073,599——
2012-02-06$363.77$363.771,019——
2012-02-03$376.81$376.812,612——
2012-02-02$372.46$372.461,200——
2012-02-01$373.91$373.91903——
2012-01-31$373.91$373.911,014——
2012-01-30$378.26$378.26987——
2012-01-27$391.30$391.301,578——
2012-01-26$394.20$394.202,296——
2012-01-25$333.33$333.333,614——
2012-01-24$323.19$323.191,484——
2012-01-23$314.49$314.491,182——
2012-01-20$334.78$334.78689——
2012-01-19$314.49$314.49546——
2012-01-18$318.84$318.841,191——
2012-01-17$317.39$317.391,310——
2012-01-13$331.88$331.88844——
2012-01-12$327.54$327.54401——
2012-01-11$321.74$321.74680——
2012-01-10$315.94$315.94720——
2012-01-09$328.99$328.99687——
2012-01-06$324.64$324.64976——
2012-01-05$314.49$314.49742——
2012-01-04$321.74$321.74374——
2012-01-03$331.88$331.881,678——