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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$3.13$3.1232,000——
1986-12-30$3.06$3.061,600——
1986-12-29$3.06$3.061,600——
1986-12-26$3.06$3.061,600——
1986-12-24$3.06$3.061,600——
1986-12-23$3.06$3.061,600——
1986-12-22$3.06$3.060——
1986-12-19$3.06$3.063,200——
1986-12-18$3.06$3.0662,400——
1986-12-17$3.06$3.061,600——
1986-12-16$3.06$3.060——
1986-12-15$3.06$3.060——
1986-12-12$3.06$3.061,600——
1986-12-11$3.06$3.060——
1986-12-10$3.06$3.061,600——
1986-12-09$3.00$3.000——
1986-12-08$3.00$3.0017,600——
1986-12-05$3.00$3.0012,800——
1986-12-04$2.81$2.810——
1986-12-03$2.81$2.811,600——
1986-12-02$2.81$2.811,600——
1986-12-01$2.81$2.810——
1986-11-28$2.81$2.813,200——
1986-11-26$2.81$2.8124,000——
1986-11-25$2.69$2.690——
1986-11-24$2.69$2.6924,000——
1986-11-21$2.63$2.621,600——
1986-11-20$2.63$2.620——
1986-11-19$2.63$2.620——
1986-11-18$2.63$2.621,600——
1986-11-17$2.63$2.620——
1986-11-14$2.63$2.620——
1986-11-13$2.63$2.620——
1986-11-12$2.63$2.620——
1986-11-11$2.63$2.620——
1986-11-10$2.63$2.621,600——
1986-11-07$2.63$2.621,600——
1986-11-06$2.63$2.620——
1986-11-05$2.63$2.620——
1986-11-04$2.63$2.621,600——
1986-11-03$2.63$2.620——
1986-10-31$2.63$2.620——
1986-10-30$2.63$2.620——
1986-10-29$2.63$2.620——
1986-10-28$2.63$2.620——
1986-10-27$2.63$2.6220,800——
1986-10-24$2.63$2.626,400——
1986-10-23$2.63$2.620——
1986-10-22$2.63$2.620——
1986-10-21$2.63$2.620——
1986-10-20$2.63$2.620——
1986-10-17$2.63$2.620——
1986-10-16$2.63$2.620——
1986-10-15$2.63$2.620——
1986-10-14$2.63$2.620——
1986-10-13$2.63$2.620——
1986-10-10$2.63$2.6219,200——
1986-10-09$2.63$2.620——
1986-10-08$2.63$2.620——
1986-10-07$2.63$2.621,600——
1986-10-06$2.63$2.620——
1986-10-03$2.63$2.620——
1986-10-02$2.63$2.620——
1986-10-01$2.63$2.620——
1986-09-30$2.63$2.620——
1986-09-29$2.63$2.620——
1986-09-26$2.63$2.620——
1986-09-25$2.63$2.621,600——
1986-09-24$2.63$2.620——
1986-09-23$2.63$2.620——
1986-09-22$2.63$2.620——
1986-09-19$2.63$2.620——
1986-09-18$2.63$2.6214,400——
1986-09-17$2.63$2.6214,400——
1986-09-16$2.72$2.726,400——
1986-09-15$2.75$2.7535,200——
1986-09-12$2.75$2.7512,800——
1986-09-11$2.75$2.750——
1986-09-10$2.75$2.750——
1986-09-09$2.75$2.750——
1986-09-08$2.75$2.750——
1986-09-05$2.75$2.750——
1986-09-04$2.75$2.754,800——
1986-09-03$2.75$2.759,600——
1986-09-02$2.75$2.750——
1986-08-29$2.75$2.750——
1986-08-28$2.75$2.750——
1986-08-27$2.75$2.750——
1986-08-26$2.75$2.751,600——
1986-08-25$2.75$2.753,200——
1986-08-22$2.75$2.750——
1986-08-21$2.75$2.754,800——
1986-08-20$2.75$2.750——
1986-08-19$2.75$2.750——
1986-08-18$2.75$2.750——
1986-08-15$2.75$2.751,600——
1986-08-14$2.75$2.751,600——
1986-08-13$2.75$2.750——
1986-08-12$2.75$2.756,400——
1986-08-11$2.75$2.750——
1986-08-08$2.75$2.750——
1986-08-07$2.75$2.751,600——
1986-08-06$2.75$2.750——
1986-08-05$2.75$2.751,600——
1986-08-04$2.75$2.750——
1986-08-01$2.75$2.751,600——
1986-07-31$2.72$2.723,200——
1986-07-30$2.75$2.750——
1986-07-29$2.75$2.7512,800——
1986-07-28$2.75$2.753,200——
1986-07-25$2.75$2.750——
1986-07-24$2.75$2.750——
1986-07-23$2.75$2.750——
1986-07-22$2.75$2.756,400——
1986-07-21$2.75$2.753,200——
1986-07-18$2.75$2.750——
1986-07-17$2.75$2.750——
1986-07-16$2.75$2.750——
1986-07-15$2.75$2.751,600——
1986-07-14$2.75$2.751,600——
1986-07-11$2.72$2.724,800——
1986-07-10$2.72$2.720——
1986-07-09$2.72$2.723,200——
1986-07-08$2.72$2.721,600——
1986-07-07$2.72$2.720——
1986-07-03$2.72$2.728,000——
1986-07-02$2.72$2.720——
1986-07-01$2.72$2.720——
1986-06-30$2.72$2.729,600——
1986-06-27$2.72$2.721,600——
1986-06-26$2.69$2.690——
1986-06-25$2.69$2.690——
1986-06-24$2.69$2.6919,200——
1986-06-23$2.63$2.621,600——
1986-06-20$2.63$2.623,200——
1986-06-19$2.63$2.621,600——
1986-06-18$2.63$2.621,600——
1986-06-17$2.63$2.620——
1986-06-16$2.63$2.620——
1986-06-13$2.63$2.628,000——
1986-06-12$2.63$2.620——
1986-06-11$2.63$2.620——
1986-06-10$2.63$2.6212,800——
1986-06-09$2.63$2.624,800——
1986-06-06$2.63$2.620——
1986-06-05$2.66$2.6627,200——
1986-06-04$2.66$2.6654,400——
1986-06-03$2.34$2.340——
1986-06-02$2.34$2.341,600——
1986-05-30$2.34$2.340——
1986-05-29$2.34$2.340——
1986-05-28$2.34$2.348,000——
1986-05-27$2.34$2.341,600——
1986-05-23$2.34$2.340——
1986-05-22$2.34$2.348,000——
1986-05-21$2.34$2.340——
1986-05-20$2.34$2.340——
1986-05-19$2.34$2.340——
1986-05-16$2.34$2.340——
1986-05-15$2.31$2.310——
1986-05-14$2.31$2.310——
1986-05-13$2.31$2.3122,400——
1986-05-12$2.20$2.200——
1986-05-09$2.20$2.204,800——
1986-05-08$2.19$2.190——
1986-05-07$2.19$2.191,600——
1986-05-06$2.16$2.160——
1986-05-05$2.16$2.160——
1986-05-02$2.16$2.163,200——
1986-05-01$2.16$2.160——
1986-04-30$2.16$2.160——
1986-04-29$2.16$2.160——
1986-04-28$2.16$2.160——
1986-04-25$2.16$2.160——
1986-04-24$2.16$2.160——
1986-04-23$2.16$2.160——
1986-04-22$2.16$2.160——
1986-04-21$2.16$2.160——
1986-04-18$2.16$2.160——
1986-04-17$2.16$2.163,200——
1986-04-16$2.09$2.090——
1986-04-15$2.09$2.090——
1986-04-14$2.09$2.090——
1986-04-11$2.09$2.093,200——
1986-04-10$2.09$2.090——
1986-04-09$2.09$2.090——
1986-04-08$2.09$2.090——
1986-04-07$2.09$2.090——
1986-04-04$2.09$2.090——
1986-04-03$2.09$2.090——
1986-04-02$2.09$2.094,800——
1986-04-01$2.09$2.090——
1986-03-31$2.09$2.091,600——
1986-03-27$2.09$2.094,800——
1986-03-26$2.09$2.098,000——
1986-03-25$2.06$2.061,600——
1986-03-24$2.06$2.060——
1986-03-21$2.06$2.060——
1986-03-20$2.06$2.061,600——
1986-03-19$2.06$2.060——
1986-03-18$2.06$2.060——
1986-03-17$2.06$2.068,000——
1986-03-14$2.06$2.060——
1986-03-13$2.06$2.066,400——
1986-03-12$2.03$2.030——
1986-03-11$2.03$2.0312,800——
1986-03-10$2.03$2.030——
1986-03-07$2.03$2.030——
1986-03-06$2.03$2.0324,000——
1986-03-05$1.75$1.750——
1986-03-04$1.75$1.750——
1986-03-03$1.75$1.750——
1986-02-28$1.75$1.750——
1986-02-27$1.75$1.750——
1986-02-26$1.75$1.750——
1986-02-25$1.75$1.750——
1986-02-24$1.75$1.750——
1986-02-21$1.75$1.750——
1986-02-20$1.75$1.754,800——
1986-02-19$1.75$1.750——
1986-02-18$1.75$1.750——
1986-02-14$1.75$1.750——
1986-02-13$1.75$1.750——
1986-02-12$1.75$1.750——
1986-02-11$1.75$1.750——
1986-02-10$1.75$1.750——
1986-02-07$1.75$1.750——
1986-02-06$1.75$1.753,200——
1986-02-05$1.75$1.750——
1986-02-04$1.75$1.750——
1986-02-03$1.75$1.751,600——
1986-01-31$1.75$1.751,600——
1986-01-30$1.75$1.753,200——
1986-01-29$1.75$1.750——
1986-01-28$1.75$1.753,200——
1986-01-27$1.75$1.751,600——
1986-01-24$1.75$1.754,800——
1986-01-23$1.75$1.759,600——
1986-01-22$1.75$1.750——
1986-01-21$1.75$1.753,200——
1986-01-20$1.69$1.690——
1986-01-17$1.69$1.690——
1986-01-16$1.69$1.690——
1986-01-15$1.69$1.691,600——
1986-01-14$1.69$1.690——
1986-01-13$1.69$1.690——
1986-01-10$1.69$1.691,600——
1986-01-09$1.75$1.750——
1986-01-08$1.75$1.750——
1986-01-07$1.75$1.750——
1986-01-06$1.75$1.751,600——
1986-01-03$1.75$1.750——
1986-01-02$1.75$1.750——