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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$52.66$101.875,305——
2019-12-30$54.11$104.6711,114——
2019-12-27$56.52$109.3525,124——
2019-12-26$100.00$100.003,703——
2019-12-24$102.42$102.422,745——
2019-12-23$101.93$101.939,806——
2019-12-20$92.27$92.277,866——
2019-12-19$90.82$90.828,102——
2019-12-18$93.72$93.728,166——
2019-12-17$96.62$96.6217,212——
2019-12-16$99.52$99.5220,176——
2019-12-13$96.62$96.626,728——
2019-12-12$95.65$95.659,505——
2019-12-11$99.03$99.0325,921——
2019-12-10$96.62$96.6212,248——
2019-12-09$94.20$94.2022,874——
2019-12-06$92.75$92.75863——
2019-12-05$91.79$91.79182——
2019-12-04$93.24$93.24360——
2019-12-03$91.79$91.791,165——
2019-12-02$93.72$93.72137——
2019-11-29$94.20$94.20209——
2019-11-27$94.69$94.69232——
2019-11-26$95.65$95.65892——
2019-11-25$94.20$94.20505——
2019-11-22$93.72$93.721,037——
2019-11-21$92.27$92.27389——
2019-11-20$88.89$88.89633——
2019-11-19$89.37$89.37428——
2019-11-18$88.41$88.41845——
2019-11-15$89.37$89.37836——
2019-11-14$90.82$90.82681——
2019-11-13$89.86$89.86942——
2019-11-12$90.34$90.341,317——
2019-11-11$93.24$93.246,065——
2019-11-08$81.64$81.64764——
2019-11-07$79.23$79.23840——
2019-11-06$81.64$81.64969——
2019-11-05$81.64$81.64265——
2019-11-04$81.64$81.64180——
2019-11-01$81.64$81.641,232——
2019-10-31$79.23$79.23166——
2019-10-30$81.16$81.16592——
2019-10-29$81.64$81.64178——
2019-10-28$82.13$82.13751——
2019-10-25$81.64$81.6421——
2019-10-24$80.68$80.68315——
2019-10-23$80.19$80.19197——
2019-10-22$80.68$80.68284——
2019-10-21$79.71$79.71261——
2019-10-18$79.71$79.71155——
2019-10-17$80.68$80.68101——
2019-10-16$80.68$80.68323——
2019-10-15$81.16$81.161,592——
2019-10-14$79.71$79.711,828——
2019-10-11$79.23$79.232,691——
2019-10-10$79.23$79.23333——
2019-10-09$78.26$78.26219——
2019-10-08$77.29$77.2939——
2019-10-07$78.74$78.74654——
2019-10-04$76.81$76.81836——
2019-10-03$75.36$75.362,666——
2019-10-02$73.91$73.912,842——
2019-10-01$75.36$75.363,333——
2019-09-30$74.40$74.401,933——
2019-09-27$73.91$73.911,710——
2019-09-26$73.91$73.911,490——
2019-09-25$72.95$72.958,845——
2019-09-24$72.46$72.46542——
2019-09-23$73.91$73.91348——
2019-09-20$73.91$73.911,035——
2019-09-19$74.40$74.40807——
2019-09-18$73.43$73.43758——
2019-09-17$73.91$73.918,386——
2019-09-16$80.19$80.19760——
2019-09-13$80.68$80.681,201——
2019-09-12$79.71$79.711,801——
2019-09-11$79.71$79.711,267——
2019-09-10$79.23$79.23466——
2019-09-09$78.74$78.741,153——
2019-09-06$79.71$79.7129——
2019-09-05$80.19$80.192,710——
2019-09-04$79.71$79.71302——
2019-09-03$79.71$79.71646——
2019-08-30$78.74$78.74112——
2019-08-29$78.26$78.26242——
2019-08-28$77.78$77.78240——
2019-08-27$78.26$78.261,610——
2019-08-26$79.23$79.232,337——
2019-08-23$79.23$79.23387——
2019-08-22$81.16$81.16712——
2019-08-21$83.09$83.092,877——
2019-08-20$81.16$81.161,350——
2019-08-19$80.19$80.196,444——
2019-08-16$78.74$78.747,355——
2019-08-15$74.40$74.404,817——
2019-08-14$74.40$74.401,194——
2019-08-13$74.88$74.88118——
2019-08-12$76.33$76.331,190——
2019-08-09$76.81$76.811,087——
2019-08-08$74.88$74.88426——
2019-08-07$74.40$74.40847——
2019-08-06$75.36$75.36182——
2019-08-05$74.88$74.88284——
2019-08-02$78.26$78.26453——
2019-08-01$76.81$76.81226——
2019-07-31$74.88$74.881,608——
2019-07-30$74.88$74.881,163——
2019-07-29$74.88$74.88565——
2019-07-26$73.91$73.91994——
2019-07-25$74.40$74.40400——
2019-07-24$74.88$74.882,614——
2019-07-23$73.43$73.432,658——
2019-07-22$73.43$73.43760——
2019-07-19$73.43$73.431,424——
2019-07-18$73.43$73.431,468——
2019-07-17$73.43$73.431,935——
2019-07-16$73.91$73.911,029——
2019-07-15$74.88$74.88917——
2019-07-12$73.91$73.911,043——
2019-07-11$76.81$76.811,105——
2019-07-10$73.91$73.91592——
2019-07-09$73.43$73.43865——
2019-07-08$73.91$73.91869——
2019-07-05$75.36$75.36507——
2019-07-03$75.36$75.362,308——
2019-07-02$74.40$74.402,981——
2019-07-01$73.43$73.432,826——
2019-06-28$78.26$78.264,144——
2019-06-27$74.88$74.881,333——
2019-06-26$74.40$74.40671——
2019-06-25$75.85$75.85787——
2019-06-24$75.36$75.362,051——
2019-06-21$77.29$77.292,329——
2019-06-20$76.33$76.333,295——
2019-06-19$77.29$77.293,821——
2019-06-18$77.29$77.291,078——
2019-06-17$76.81$76.811,261——
2019-06-14$77.29$77.29306——
2019-06-13$78.74$78.74687——
2019-06-12$77.78$77.781,532——
2019-06-11$76.81$76.81679——
2019-06-10$79.71$79.711,391——
2019-06-07$79.23$79.231,942——
2019-06-06$75.85$75.851,412——
2019-06-05$72.46$72.4612,704——
2019-06-04$77.29$77.2916,500——
2019-06-03$84.06$84.0618,257——
2019-05-31$107.73$107.731,290——
2019-05-30$108.70$108.701,244——
2019-05-29$108.70$108.701,041——
2019-05-28$109.18$109.182,062——
2019-05-24$111.59$111.591,267——
2019-05-23$110.63$110.631,085——
2019-05-22$111.11$111.11892——
2019-05-21$113.53$113.53654——
2019-05-20$113.53$113.53809——
2019-05-17$114.49$114.492,215——
2019-05-16$116.43$116.431,277——
2019-05-15$116.43$116.432,776——
2019-05-14$116.91$116.9124,496——
2019-05-13$102.90$102.90449——
2019-05-10$103.86$103.86940——
2019-05-09$104.83$104.83178——
2019-05-08$105.31$105.3179——
2019-05-07$101.93$101.931,606——
2019-05-06$103.38$103.38818——
2019-05-03$105.31$105.31271——
2019-05-02$102.90$102.9014——
2019-05-01$102.90$102.90296——
2019-04-30$104.35$104.35124——
2019-04-29$104.35$104.35120——
2019-04-26$103.86$103.86348——
2019-04-25$105.31$105.31141——
2019-04-24$103.86$103.86317——
2019-04-23$102.90$102.90186——
2019-04-22$103.38$103.38611——
2019-04-18$103.86$103.86126——
2019-04-17$103.86$103.86362——
2019-04-16$105.31$105.31255——
2019-04-15$107.25$107.2572——
2019-04-12$107.73$107.73279——
2019-04-11$104.83$104.83664——
2019-04-10$103.86$103.86209——
2019-04-09$104.35$104.35335——
2019-04-08$104.35$104.35294——
2019-04-05$105.80$105.801,101——
2019-04-04$106.28$106.28126——
2019-04-03$105.31$105.314,515——
2019-04-02$112.56$112.561,097——
2019-04-01$109.18$109.18466——
2019-03-29$109.18$109.18580——
2019-03-28$110.14$110.141,503——
2019-03-27$108.21$108.2187——
2019-03-26$108.21$108.21149——
2019-03-25$106.28$106.28780——
2019-03-22$109.18$109.1823——
2019-03-21$105.80$105.8029——
2019-03-20$108.70$108.7035——
2019-03-19$104.83$104.831,836——
2019-03-18$104.35$104.35809——
2019-03-15$107.25$107.25801——
2019-03-14$108.70$108.70602——
2019-03-13$109.18$109.181,182——
2019-03-12$113.04$113.04265——
2019-03-11$112.56$112.56495——
2019-03-08$111.11$111.11484——
2019-03-07$117.39$117.39203——
2019-03-06$115.46$115.46186——
2019-03-05$115.46$115.46184——
2019-03-04$115.46$115.4695——
2019-03-01$114.49$114.49201——
2019-02-28$114.98$114.98161——
2019-02-27$115.94$115.9477——
2019-02-26$114.49$114.49257——
2019-02-25$115.94$115.94402——
2019-02-22$114.01$114.0175——
2019-02-21$113.53$113.53246——
2019-02-20$114.01$114.01851——
2019-02-19$115.46$115.46590——
2019-02-15$114.01$114.01126——
2019-02-14$115.94$115.941,230——
2019-02-13$116.43$116.4356——
2019-02-12$114.98$114.98279——
2019-02-11$116.43$116.43116——
2019-02-08$117.39$117.39215——
2019-02-07$117.39$117.39267——
2019-02-06$118.84$118.8495——
2019-02-05$118.84$118.84296——
2019-02-04$119.32$119.3237——
2019-02-01$120.29$120.29304——
2019-01-31$119.32$119.32592——
2019-01-30$120.77$120.77226——
2019-01-29$120.77$120.77433——
2019-01-28$121.26$121.2614——
2019-01-25$123.67$123.67217——
2019-01-24$120.77$120.77871——
2019-01-23$120.77$120.77172——
2019-01-22$120.29$120.29236——
2019-01-18$120.29$120.29308——
2019-01-17$120.77$120.77176——
2019-01-16$121.26$121.26178——
2019-01-15$120.29$120.29180——
2019-01-14$118.84$118.84207——
2019-01-11$118.84$118.8495——
2019-01-10$118.84$118.84116——
2019-01-09$118.84$118.84234——
2019-01-08$118.84$118.84546——
2019-01-07$118.84$118.84205——
2019-01-04$119.81$119.81615——
2019-01-03$118.84$118.84571——
2019-01-02$119.81$119.811,004——