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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$0.50$0.500——
1979-12-28$0.50$0.500——
1979-12-27$0.50$0.500——
1979-12-26$0.50$0.500——
1979-12-24$0.50$0.500——
1979-12-21$0.50$0.508,000——
1979-12-20$0.47$0.470——
1979-12-19$0.47$0.4712,800——
1979-12-18$0.47$0.474,800——
1979-12-17$0.47$0.476,400——
1979-12-14$0.47$0.470——
1979-12-13$0.47$0.470——
1979-12-12$0.47$0.470——
1979-12-11$0.47$0.473,200——
1979-12-10$0.47$0.470——
1979-12-07$0.47$0.470——
1979-12-06$0.47$0.473,200——
1979-12-05$0.47$0.470——
1979-12-04$0.47$0.470——
1979-12-03$0.47$0.470——
1979-11-30$0.47$0.470——
1979-11-29$0.47$0.471,600——
1979-11-28$0.47$0.471,600——
1979-11-27$0.47$0.470——
1979-11-26$0.47$0.470——
1979-11-23$0.47$0.473,200——
1979-11-21$0.47$0.470——
1979-11-20$0.47$0.471,600——
1979-11-19$0.47$0.474,800——
1979-11-16$0.47$0.470——
1979-11-15$0.47$0.470——
1979-11-14$0.47$0.470——
1979-11-13$0.47$0.473,200——
1979-11-12$0.47$0.471,600——
1979-11-09$0.47$0.471,600——
1979-11-08$0.47$0.470——
1979-11-07$0.47$0.471,600——
1979-11-06$0.47$0.476,400——
1979-11-05$0.47$0.470——
1979-11-02$0.47$0.470——
1979-11-01$0.47$0.470——
1979-10-31$0.47$0.470——
1979-10-30$0.47$0.470——
1979-10-29$0.47$0.470——
1979-10-26$0.47$0.470——
1979-10-25$0.47$0.4711,200——
1979-10-24$0.47$0.470——
1979-10-23$0.47$0.470——
1979-10-22$0.47$0.470——
1979-10-19$0.47$0.471,600——
1979-10-18$0.47$0.470——
1979-10-17$0.47$0.470——
1979-10-16$0.47$0.470——
1979-10-15$0.47$0.470——
1979-10-12$0.47$0.473,200——
1979-10-11$0.47$0.470——
1979-10-10$0.47$0.470——
1979-10-09$0.47$0.470——
1979-10-08$0.47$0.473,200——
1979-10-05$0.47$0.470——
1979-10-04$0.47$0.470——
1979-10-03$0.47$0.471,600——
1979-10-02$0.47$0.470——
1979-10-01$0.47$0.470——
1979-09-28$0.47$0.471,600——
1979-09-27$0.47$0.470——
1979-09-26$0.47$0.470——
1979-09-25$0.47$0.470——
1979-09-24$0.47$0.470——
1979-09-21$0.47$0.470——
1979-09-20$0.47$0.470——
1979-09-19$0.47$0.470——
1979-09-18$0.47$0.470——
1979-09-17$0.47$0.470——
1979-09-14$0.47$0.470——
1979-09-13$0.47$0.470——
1979-09-12$0.47$0.470——
1979-09-11$0.47$0.470——
1979-09-10$0.47$0.470——
1979-09-07$0.47$0.478,000——
1979-09-06$0.44$0.440——
1979-09-05$0.44$0.4411,200——
1979-09-04$0.44$0.440——
1979-08-31$0.44$0.440——
1979-08-30$0.44$0.441,600——
1979-08-29$0.44$0.443,200——
1979-08-28$0.44$0.440——
1979-08-27$0.44$0.440——
1979-08-24$0.44$0.444,800——
1979-08-23$0.47$0.470——
1979-08-22$0.47$0.470——
1979-08-21$0.47$0.470——
1979-08-20$0.47$0.470——
1979-08-17$0.47$0.470——
1979-08-16$0.47$0.470——
1979-08-15$0.47$0.470——
1979-08-14$0.47$0.470——
1979-08-13$0.47$0.471,600——
1979-08-10$0.47$0.470——
1979-08-09$0.47$0.470——
1979-08-08$0.47$0.470——
1979-08-07$0.47$0.476,400——
1979-08-06$0.47$0.470——
1979-08-03$0.47$0.471,600——
1979-08-02$0.47$0.470——
1979-08-01$0.47$0.470——
1979-07-31$0.47$0.470——
1979-07-30$0.47$0.470——
1979-07-27$0.47$0.470——
1979-07-26$0.47$0.470——
1979-07-25$0.47$0.470——
1979-07-24$0.47$0.470——
1979-07-23$0.47$0.470——
1979-07-20$0.47$0.470——
1979-07-19$0.47$0.470——
1979-07-18$0.47$0.471,600——
1979-07-17$0.47$0.470——
1979-07-16$0.47$0.470——
1979-07-13$0.47$0.470——
1979-07-12$0.47$0.470——
1979-07-11$0.47$0.470——
1979-07-10$0.47$0.470——
1979-07-09$0.47$0.470——
1979-07-06$0.47$0.471,600——
1979-07-05$0.47$0.470——
1979-07-03$0.47$0.470——
1979-07-02$0.47$0.470——
1979-06-29$0.47$0.470——
1979-06-28$0.47$0.471,600——
1979-06-27$0.47$0.470——
1979-06-26$0.47$0.470——
1979-06-25$0.47$0.470——
1979-06-22$0.47$0.470——
1979-06-21$0.47$0.470——
1979-06-20$0.47$0.473,200——
1979-06-19$0.47$0.470——
1979-06-18$0.47$0.470——
1979-06-15$0.47$0.473,200——
1979-06-14$0.47$0.470——
1979-06-13$0.47$0.470——
1979-06-12$0.47$0.470——
1979-06-11$0.47$0.470——
1979-06-08$0.47$0.470——
1979-06-07$0.47$0.471,600——
1979-06-06$0.47$0.470——
1979-06-05$0.47$0.470——
1979-06-04$0.47$0.470——
1979-06-01$0.47$0.470——
1979-05-31$0.47$0.470——
1979-05-30$0.47$0.470——
1979-05-29$0.47$0.470——
1979-05-25$0.47$0.470——
1979-05-24$0.47$0.470——
1979-05-23$0.47$0.470——
1979-05-22$0.47$0.470——
1979-05-21$0.47$0.470——
1979-05-18$0.47$0.473,200——
1979-05-17$0.44$0.448,000——
1979-05-16$0.44$0.440——
1979-05-15$0.44$0.443,200——
1979-05-14$0.47$0.4714,400——
1979-05-11$0.47$0.470——
1979-05-10$0.47$0.470——
1979-05-09$0.47$0.478,000——
1979-05-08$0.47$0.470——
1979-05-07$0.47$0.470——
1979-05-04$0.47$0.470——
1979-05-03$0.47$0.478,000——
1979-05-02$0.47$0.470——
1979-05-01$0.47$0.470——
1979-04-30$0.47$0.470——
1979-04-27$0.47$0.471,600——
1979-04-26$0.47$0.478,000——
1979-04-25$0.47$0.474,800——
1979-04-24$0.47$0.470——
1979-04-23$0.47$0.478,000——
1979-04-20$0.44$0.446,400——
1979-04-19$0.41$0.419,600——
1979-04-18$0.41$0.418,000——
1979-04-17$0.39$0.390——
1979-04-16$0.39$0.390——
1979-04-12$0.39$0.390——
1979-04-11$0.39$0.390——
1979-04-10$0.39$0.390——
1979-04-09$0.39$0.3911,200——
1979-04-06$0.38$0.380——
1979-04-05$0.38$0.380——
1979-04-04$0.38$0.380——
1979-04-03$0.38$0.380——
1979-04-02$0.38$0.380——
1979-03-30$0.38$0.380——
1979-03-29$0.38$0.3825,600——
1979-03-28$0.38$0.380——
1979-03-27$0.38$0.380——
1979-03-26$0.38$0.380——
1979-03-23$0.38$0.388,000——
1979-03-22$0.38$0.380——
1979-03-21$0.38$0.380——
1979-03-20$0.38$0.388,000——
1979-03-19$0.38$0.380——
1979-03-16$0.38$0.381,600——
1979-03-15$0.38$0.380——
1979-03-14$0.38$0.381,600——
1979-03-13$0.38$0.380——
1979-03-12$0.38$0.380——
1979-03-09$0.38$0.380——
1979-03-08$0.38$0.380——
1979-03-07$0.38$0.380——
1979-03-06$0.38$0.380——
1979-03-05$0.38$0.380——
1979-03-02$0.38$0.380——
1979-03-01$0.38$0.380——
1979-02-28$0.38$0.380——
1979-02-27$0.38$0.380——
1979-02-26$0.38$0.380——
1979-02-23$0.38$0.380——
1979-02-22$0.38$0.380——
1979-02-21$0.38$0.380——
1979-02-20$0.38$0.380——
1979-02-16$0.38$0.380——
1979-02-15$0.38$0.380——
1979-02-14$0.38$0.380——
1979-02-13$0.38$0.380——
1979-02-12$0.38$0.380——
1979-02-09$0.38$0.380——
1979-02-08$0.38$0.383,200——
1979-02-07$0.38$0.380——
1979-02-06$0.38$0.380——
1979-02-05$0.38$0.380——
1979-02-02$0.38$0.380——
1979-02-01$0.38$0.380——
1979-01-31$0.38$0.380——
1979-01-30$0.38$0.380——
1979-01-29$0.38$0.380——
1979-01-26$0.38$0.380——
1979-01-25$0.38$0.380——
1979-01-24$0.38$0.380——
1979-01-23$0.38$0.380——
1979-01-22$0.38$0.380——
1979-01-19$0.38$0.380——
1979-01-18$0.38$0.380——
1979-01-17$0.38$0.380——
1979-01-16$0.38$0.383,200——
1979-01-15$0.38$0.380——
1979-01-12$0.38$0.380——
1979-01-11$0.38$0.380——
1979-01-10$0.38$0.380——
1979-01-09$0.38$0.380——
1979-01-08$0.38$0.380——
1979-01-05$0.38$0.380——
1979-01-04$0.38$0.380——
1979-01-03$0.38$0.380——
1979-01-02$0.38$0.380——