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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$106.28$205.618,690——
2020-12-30$101.45$196.26818——
2020-12-29$100.00$193.461,393——
2020-12-28$101.45$196.26967——
2020-12-24$100.48$194.391,439——
2020-12-23$97.10$187.857,498——
2020-12-22$102.42$198.132,269——
2020-12-21$102.42$198.132,192——
2020-12-18$99.03$191.591,890——
2020-12-17$100.97$195.331,778——
2020-12-16$101.45$196.261,199——
2020-12-15$101.93$197.201,292——
2020-12-14$100.48$194.391,366——
2020-12-11$97.58$188.793,076——
2020-12-10$98.55$190.65900——
2020-12-09$99.52$192.521,577——
2020-12-08$96.14$185.984,030——
2020-12-07$105.80$204.671,517——
2020-12-04$101.93$197.201,039——
2020-12-03$100.97$195.333,180——
2020-12-02$96.62$186.921,308——
2020-12-01$97.58$188.793,840——
2020-11-30$95.65$185.052,577——
2020-11-27$92.75$179.441,488——
2020-11-25$92.75$179.441,586——
2020-11-24$94.20$182.241,526——
2020-11-23$93.72$181.31969——
2020-11-20$94.20$182.241,381——
2020-11-19$94.20$182.241,292——
2020-11-18$95.65$185.051,029——
2020-11-17$95.65$185.05971——
2020-11-16$93.24$180.371,014——
2020-11-13$93.72$181.31811——
2020-11-12$94.20$182.241,478——
2020-11-11$96.62$186.921,085——
2020-11-10$97.58$188.791,563——
2020-11-09$94.20$182.243,119——
2020-11-06$94.69$183.189,139——
2020-11-05$103.86$200.931,230——
2020-11-04$105.31$203.74830——
2020-11-03$105.31$203.74847——
2020-11-02$107.73$208.412,596——
2020-10-30$111.59$215.893,167——
2020-10-29$109.18$211.215,078——
2020-10-28$102.90$199.073,217——
2020-10-27$104.83$202.80859——
2020-10-26$105.31$203.741,437——
2020-10-23$105.80$204.671,581——
2020-10-22$104.35$201.872,441——
2020-10-21$101.45$196.263,144——
2020-10-20$98.55$190.655,231——
2020-10-19$106.76$206.548,139——
2020-10-16$113.53$219.6313,434——
2020-10-15$105.80$204.678,926——
2020-10-14$97.58$188.793,018——
2020-10-13$91.30$176.642,679——
2020-10-12$83.09$160.751,281——
2020-10-09$84.06$162.622,950——
2020-10-08$86.47$167.291,225——
2020-10-07$84.06$162.623,662——
2020-10-06$87.92$170.092,219——
2020-10-05$88.41$171.031,809——
2020-10-02$88.41$171.03706——
2020-10-01$88.41$171.033,676——
2020-09-30$86.96$168.22503——
2020-09-29$85.99$166.361,018——
2020-09-28$85.51$165.42975——
2020-09-25$85.02$164.491,803——
2020-09-24$82.61$159.812,223——
2020-09-23$83.09$160.753,898——
2020-09-22$88.41$171.031,039——
2020-09-21$88.89$171.962,964——
2020-09-18$89.37$172.906,270——
2020-09-17$94.20$182.243,540——
2020-09-16$98.55$190.651,902——
2020-09-15$96.62$186.922,099——
2020-09-14$98.07$189.722,743——
2020-09-11$95.17$184.111,151——
2020-09-10$96.14$185.984,233——
2020-09-09$96.14$185.9811,242——
2020-09-08$104.83$202.8017,231——
2020-09-04$91.30$176.642,093——
2020-09-03$87.92$170.092,378——
2020-09-02$93.72$181.314,424——
2020-09-01$90.34$174.773,569——
2020-08-31$94.69$183.182,118——
2020-08-28$95.65$185.052,401——
2020-08-27$101.45$196.262,279——
2020-08-26$105.80$204.674,475——
2020-08-25$105.31$203.7416,343——
2020-08-24$97.58$188.799,251——
2020-08-21$88.41$171.035,032——
2020-08-20$83.09$160.753,080——
2020-08-19$83.57$161.683,200——
2020-08-18$80.19$155.142,583——
2020-08-17$81.64$157.941,238——
2020-08-14$79.71$154.211,844——
2020-08-13$79.23$153.271,006——
2020-08-12$81.16$157.014,049——
2020-08-11$77.29$149.535,247——
2020-08-10$77.78$150.47739——
2020-08-07$78.26$151.404,018——
2020-08-06$81.16$157.012,946——
2020-08-05$81.64$157.941,406——
2020-08-04$83.09$160.752,116——
2020-08-03$75.85$146.735,314——
2020-07-31$80.68$156.075,181——
2020-07-30$79.23$153.276,932——
2020-07-29$72.95$141.12648——
2020-07-28$71.98$139.251,039——
2020-07-27$70.53$136.45816——
2020-07-24$71.01$137.381,710——
2020-07-23$71.01$137.38563——
2020-07-22$70.53$136.45764——
2020-07-21$67.63$130.841,261——
2020-07-20$71.01$137.381,515——
2020-07-17$72.46$140.19468——
2020-07-16$71.50$138.321,054——
2020-07-15$69.57$134.584,376——
2020-07-14$67.63$130.841,201——
2020-07-13$65.70$127.102,596——
2020-07-10$64.25$124.301,836——
2020-07-09$63.29$122.431,385——
2020-07-08$64.73$125.23598——
2020-07-07$65.70$127.101,043——
2020-07-06$67.63$130.841,995——
2020-07-02$67.63$130.841,455——
2020-07-01$66.67$128.97474——
2020-06-30$68.12$131.78965——
2020-06-29$68.60$132.711,341——
2020-06-26$65.22$126.174,390——
2020-06-25$74.88$144.861,933——
2020-06-24$71.98$139.254,629——
2020-06-23$77.29$149.537,471——
2020-06-22$78.74$152.3413,188——
2020-06-19$71.50$138.321,695——
2020-06-18$69.57$134.582,803——
2020-06-17$68.60$132.712,443——
2020-06-16$64.73$125.231,855——
2020-06-15$62.80$121.502,865——
2020-06-12$61.35$118.691,060——
2020-06-11$60.39$116.82658——
2020-06-10$61.35$118.692,598——
2020-06-09$60.39$116.822,016——
2020-06-08$61.35$118.693,057——
2020-06-05$60.39$116.824,051——
2020-06-04$60.39$116.82894——
2020-06-03$59.90$115.891,989——
2020-06-02$61.35$118.69681——
2020-06-01$62.80$121.50737——
2020-05-29$62.32$120.56646——
2020-05-28$61.84$119.63722——
2020-05-27$62.32$120.56770——
2020-05-26$62.80$121.501,358——
2020-05-22$66.18$128.042,091——
2020-05-21$63.29$122.43460——
2020-05-20$64.25$124.301,753——
2020-05-19$60.87$117.761,592——
2020-05-18$61.35$118.693,308——
2020-05-15$57.97$112.151,010——
2020-05-14$58.94$114.021,093——
2020-05-13$60.39$116.826,061——
2020-05-12$65.22$126.171,296——
2020-05-11$66.67$128.972,035——
2020-05-08$68.12$131.781,534——
2020-05-07$66.67$128.97598——
2020-05-06$66.67$128.97592——
2020-05-05$69.08$133.641,414——
2020-05-04$67.63$130.841,358——
2020-05-01$66.18$128.041,213——
2020-04-30$68.12$131.78867——
2020-04-29$70.53$136.451,867——
2020-04-28$69.08$133.642,879——
2020-04-27$71.50$138.321,697——
2020-04-24$68.12$131.781,161——
2020-04-23$68.12$131.781,594——
2020-04-22$66.67$128.971,381——
2020-04-21$66.18$128.041,646——
2020-04-20$68.60$132.714,403——
2020-04-17$66.18$128.04853——
2020-04-16$66.18$128.044,111——
2020-04-15$65.22$126.171,238——
2020-04-14$63.29$122.433,070——
2020-04-13$57.49$111.213,016——
2020-04-09$55.56$107.483,157——
2020-04-08$56.52$109.351,795——
2020-04-07$54.59$105.611,817——
2020-04-06$53.14$102.802,397——
2020-04-03$50.72$98.13426——
2020-04-02$51.69$100.00346——
2020-04-01$50.24$97.203,252——
2020-03-31$52.66$101.87495——
2020-03-30$52.17$100.931,902——
2020-03-27$52.17$100.932,056——
2020-03-26$53.62$103.74656——
2020-03-25$55.07$106.542,519——
2020-03-24$49.76$96.262,343——
2020-03-23$48.79$94.396,641——
2020-03-20$48.31$93.466,740——
2020-03-19$46.86$90.651,677——
2020-03-18$49.76$96.262,908——
2020-03-17$46.38$89.72466——
2020-03-16$47.34$91.591,971——
2020-03-13$49.76$96.261,815——
2020-03-12$48.79$94.391,983——
2020-03-11$49.28$95.33501——
2020-03-10$51.69$100.002,238——
2020-03-09$51.21$99.071,938——
2020-03-06$53.14$102.80431——
2020-03-05$53.62$103.74838——
2020-03-04$54.59$105.61640——
2020-03-03$54.59$105.61758——
2020-03-02$54.11$104.671,205——
2020-02-28$54.59$105.611,495——
2020-02-27$56.52$109.352,316——
2020-02-26$56.52$109.35495——
2020-02-25$57.00$110.282,511——
2020-02-24$58.45$113.08878——
2020-02-21$60.87$117.76544——
2020-02-20$59.42$114.95561——
2020-02-19$60.39$116.82476——
2020-02-18$61.84$119.632,174——
2020-02-14$58.45$113.08718——
2020-02-13$59.42$114.951,813——
2020-02-12$57.97$112.15375——
2020-02-11$58.45$113.08122——
2020-02-10$58.45$113.08791——
2020-02-07$59.90$115.8939——
2020-02-06$59.90$115.89484——
2020-02-05$57.97$112.15350——
2020-02-04$58.94$114.021,430——
2020-02-03$58.94$114.02261——
2020-01-31$58.94$114.02489——
2020-01-30$60.39$116.821,377——
2020-01-29$57.49$111.212,236——
2020-01-28$58.45$113.081,215——
2020-01-27$57.97$112.151,155——
2020-01-24$59.90$115.89722——
2020-01-23$59.42$114.951,047——
2020-01-22$59.90$115.892,035——
2020-01-21$58.45$113.084,105——
2020-01-17$60.87$117.761,430——
2020-01-16$62.32$120.561,871——
2020-01-15$63.29$122.433,080——
2020-01-14$66.18$128.042,347——
2020-01-13$68.60$132.711,915——
2020-01-10$68.12$131.783,101——
2020-01-09$66.67$128.976,502——
2020-01-08$61.35$118.694,900——
2020-01-07$58.45$113.084,061——
2020-01-06$55.56$107.485,434——
2020-01-03$52.66$101.875,156——
2020-01-02$53.14$102.803,579——