NASDAQ:VLGEA | Historical Stock Price | VILLAGE SUPER MARKET 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
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

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

$0.30$0.96$3.13$10.18$33.07$107.441973-02-212026-08-27

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

View year

Historical Stock Price — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$0.38$0.380——
1978-12-28$0.38$0.381,600——
1978-12-27$0.38$0.380——
1978-12-26$0.38$0.380——
1978-12-22$0.38$0.380——
1978-12-21$0.38$0.380——
1978-12-20$0.38$0.380——
1978-12-19$0.38$0.380——
1978-12-18$0.38$0.380——
1978-12-15$0.38$0.380——
1978-12-14$0.38$0.380——
1978-12-13$0.38$0.380——
1978-12-12$0.38$0.380——
1978-12-11$0.38$0.380——
1978-12-08$0.38$0.380——
1978-12-07$0.38$0.381,600——
1978-12-06$0.38$0.380——
1978-12-05$0.38$0.380——
1978-12-04$0.38$0.380——
1978-12-01$0.38$0.381,600——
1978-11-30$0.38$0.380——
1978-11-29$0.38$0.381,600——
1978-11-28$0.38$0.380——
1978-11-27$0.38$0.388,000——
1978-11-24$0.38$0.380——
1978-11-22$0.38$0.380——
1978-11-21$0.38$0.381,600——
1978-11-20$0.38$0.380——
1978-11-17$0.38$0.380——
1978-11-16$0.38$0.381,600——
1978-11-15$0.38$0.380——
1978-11-14$0.38$0.380——
1978-11-13$0.38$0.380——
1978-11-10$0.38$0.380——
1978-11-09$0.38$0.380——
1978-11-08$0.38$0.380——
1978-11-07$0.38$0.380——
1978-11-06$0.38$0.380——
1978-11-03$0.38$0.380——
1978-11-02$0.38$0.3816,000——
1978-11-01$0.41$0.410——
1978-10-31$0.41$0.410——
1978-10-30$0.41$0.410——
1978-10-27$0.41$0.410——
1978-10-26$0.41$0.413,200——
1978-10-25$0.41$0.410——
1978-10-24$0.41$0.410——
1978-10-23$0.41$0.410——
1978-10-20$0.41$0.410——
1978-10-19$0.41$0.410——
1978-10-18$0.41$0.410——
1978-10-17$0.41$0.410——
1978-10-16$0.41$0.410——
1978-10-13$0.41$0.410——
1978-10-12$0.41$0.410——
1978-10-11$0.41$0.410——
1978-10-10$0.41$0.419,600——
1978-10-09$0.41$0.410——
1978-10-06$0.41$0.419,600——
1978-10-05$0.41$0.416,400——
1978-10-04$0.41$0.410——
1978-10-03$0.41$0.410——
1978-10-02$0.41$0.413,200——
1978-09-29$0.44$0.440——
1978-09-28$0.44$0.440——
1978-09-27$0.44$0.441,600——
1978-09-26$0.44$0.440——
1978-09-25$0.44$0.4422,400——
1978-09-22$0.44$0.440——
1978-09-21$0.44$0.440——
1978-09-20$0.44$0.440——
1978-09-19$0.44$0.440——
1978-09-18$0.44$0.440——
1978-09-15$0.44$0.441,600——
1978-09-14$0.44$0.440——
1978-09-13$0.44$0.440——
1978-09-12$0.44$0.440——
1978-09-11$0.44$0.440——
1978-09-08$0.44$0.440——
1978-09-07$0.44$0.440——
1978-09-06$0.44$0.441,600——
1978-09-05$0.41$0.410——
1978-09-01$0.41$0.410——
1978-08-31$0.41$0.418,000——
1978-08-30$0.38$0.380——
1978-08-29$0.38$0.381,600——
1978-08-28$0.38$0.3833,600——
1978-08-25$0.38$0.3833,600——
1978-08-24$0.38$0.380——
1978-08-23$0.38$0.380——
1978-08-22$0.38$0.380——
1978-08-21$0.38$0.3832,000——
1978-08-18$0.38$0.380——
1978-08-17$0.38$0.3812,800——
1978-08-16$0.38$0.389,600——
1978-08-15$0.38$0.380——
1978-08-14$0.38$0.380——
1978-08-11$0.38$0.380——
1978-08-10$0.38$0.384,800——
1978-08-09$0.38$0.380——
1978-08-08$0.38$0.380——
1978-08-07$0.38$0.380——
1978-08-04$0.38$0.380——
1978-08-03$0.38$0.380——
1978-08-02$0.38$0.383,200——
1978-08-01$0.38$0.380——
1978-07-31$0.38$0.380——
1978-07-28$0.38$0.380——
1978-07-27$0.38$0.380——
1978-07-26$0.38$0.380——
1978-07-25$0.38$0.380——
1978-07-24$0.38$0.380——
1978-07-21$0.38$0.3832,000——
1978-07-20$0.38$0.380——
1978-07-19$0.38$0.380——
1978-07-18$0.38$0.380——
1978-07-17$0.38$0.380——
1978-07-14$0.38$0.383,200——
1978-07-13$0.38$0.380——
1978-07-12$0.38$0.381,600——
1978-07-11$0.38$0.380——
1978-07-10$0.38$0.381,600——
1978-07-07$0.38$0.381,600——
1978-07-06$0.38$0.380——
1978-07-05$0.38$0.380——
1978-07-03$0.38$0.383,200——
1978-06-30$0.38$0.380——
1978-06-29$0.38$0.380——
1978-06-28$0.38$0.381,600——
1978-06-27$0.38$0.381,600——
1978-06-26$0.38$0.380——
1978-06-23$0.38$0.380——
1978-06-22$0.38$0.380——
1978-06-21$0.38$0.380——
1978-06-20$0.38$0.380——
1978-06-19$0.38$0.380——
1978-06-16$0.38$0.381,600——
1978-06-15$0.38$0.380——
1978-06-14$0.38$0.381,600——
1978-06-13$0.38$0.381,600——
1978-06-12$0.38$0.381,600——
1978-06-09$0.38$0.383,200——
1978-06-08$0.38$0.380——
1978-06-07$0.38$0.380——
1978-06-06$0.38$0.380——
1978-06-05$0.38$0.380——
1978-06-02$0.38$0.383,200——
1978-06-01$0.38$0.380——
1978-05-31$0.38$0.380——
1978-05-30$0.38$0.381,600——
1978-05-26$0.38$0.380——
1978-05-25$0.38$0.380——
1978-05-24$0.38$0.386,400——
1978-05-23$0.38$0.380——
1978-05-22$0.38$0.380——
1978-05-19$0.38$0.380——
1978-05-18$0.38$0.380——
1978-05-17$0.38$0.380——
1978-05-16$0.38$0.384,800——
1978-05-15$0.38$0.380——
1978-05-12$0.38$0.380——
1978-05-11$0.38$0.380——
1978-05-10$0.38$0.380——
1978-05-09$0.38$0.383,200——
1978-05-08$0.31$0.310——
1978-05-05$0.31$0.310——
1978-05-04$0.31$0.310——
1978-05-03$0.31$0.310——
1978-05-02$0.31$0.313,200——
1978-05-01$0.31$0.310——
1978-04-28$0.31$0.319,600——
1978-04-27$0.34$0.340——
1978-04-26$0.34$0.340——
1978-04-25$0.34$0.340——
1978-04-24$0.34$0.340——
1978-04-21$0.34$0.340——
1978-04-20$0.34$0.340——
1978-04-19$0.34$0.340——
1978-04-18$0.34$0.340——
1978-04-17$0.34$0.340——
1978-04-14$0.34$0.340——
1978-04-13$0.34$0.340——
1978-04-12$0.34$0.340——
1978-04-11$0.34$0.340——
1978-04-10$0.34$0.340——
1978-04-07$0.34$0.340——
1978-04-06$0.34$0.340——
1978-04-05$0.34$0.340——
1978-04-04$0.34$0.340——
1978-04-03$0.34$0.340——
1978-03-31$0.34$0.340——
1978-03-30$0.34$0.340——
1978-03-29$0.34$0.340——
1978-03-28$0.34$0.340——
1978-03-27$0.34$0.340——
1978-03-23$0.34$0.340——
1978-03-22$0.34$0.340——
1978-03-21$0.34$0.340——
1978-03-20$0.34$0.341,600——
1978-03-17$0.34$0.340——
1978-03-16$0.34$0.340——
1978-03-15$0.34$0.340——
1978-03-14$0.34$0.340——
1978-03-13$0.34$0.343,200——
1978-03-10$0.34$0.340——
1978-03-09$0.34$0.340——
1978-03-08$0.34$0.340——
1978-03-07$0.34$0.340——
1978-03-06$0.34$0.340——
1978-03-03$0.34$0.340——
1978-03-02$0.34$0.340——
1978-03-01$0.34$0.340——
1978-02-28$0.34$0.340——
1978-02-27$0.34$0.340——
1978-02-24$0.34$0.341,600——
1978-02-23$0.34$0.340——
1978-02-22$0.34$0.340——
1978-02-21$0.34$0.340——
1978-02-17$0.34$0.340——
1978-02-16$0.34$0.340——
1978-02-15$0.34$0.340——
1978-02-14$0.34$0.340——
1978-02-13$0.34$0.340——
1978-02-10$0.34$0.340——
1978-02-09$0.34$0.340——
1978-02-08$0.34$0.340——
1978-02-07$0.34$0.340——
1978-02-06$0.34$0.340——
1978-02-03$0.34$0.340——
1978-02-02$0.34$0.340——
1978-02-01$0.34$0.340——
1978-01-31$0.34$0.340——
1978-01-30$0.34$0.340——
1978-01-27$0.34$0.340——
1978-01-26$0.34$0.340——
1978-01-25$0.34$0.340——
1978-01-24$0.34$0.340——
1978-01-23$0.34$0.340——
1978-01-20$0.34$0.340——
1978-01-19$0.34$0.340——
1978-01-18$0.34$0.340——
1978-01-17$0.34$0.341,600——
1978-01-16$0.31$0.310——
1978-01-13$0.31$0.310——
1978-01-12$0.31$0.310——
1978-01-11$0.31$0.310——
1978-01-10$0.31$0.310——
1978-01-09$0.31$0.310——
1978-01-06$0.31$0.318,000——
1978-01-05$0.31$0.311,600——
1978-01-04$0.28$0.280——
1978-01-03$0.28$0.280——