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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.69$1.753,200——
1992-12-30$1.69$1.750——
1992-12-29$1.69$1.75800——
1992-12-28$1.72$1.780——
1992-12-24$1.72$1.78291,200——
1992-12-23$1.69$1.750——
1992-12-22$1.69$1.750——
1992-12-21$1.69$1.750——
1992-12-18$1.69$1.750——
1992-12-17$1.69$1.751,200——
1992-12-16$1.69$1.750——
1992-12-15$1.69$1.750——
1992-12-14$1.69$1.75400——
1992-12-11$1.81$1.880——
1992-12-10$1.81$1.8872,400——
1992-12-09$1.69$1.7571,200——
1992-12-08$1.94$2.014,000——
1992-12-07$1.72$1.7816,000——
1992-12-04$1.69$1.7512,000——
1992-12-03$1.69$1.750——
1992-12-02$1.69$1.750——
1992-12-01$1.69$1.75400——
1992-11-30$1.81$1.8814,000——
1992-11-27$1.69$1.750——
1992-11-25$1.69$1.750——
1992-11-24$1.69$1.75400——
1992-11-23$1.69$1.750——
1992-11-20$1.69$1.7534,800——
1992-11-19$1.63$1.691,600——
1992-11-18$1.75$1.8226,800——
1992-11-17$1.75$1.820——
1992-11-16$1.75$1.820——
1992-11-13$1.75$1.820——
1992-11-12$1.75$1.820——
1992-11-11$1.75$1.820——
1992-11-10$1.75$1.827,600——
1992-11-09$1.75$1.824,000——
1992-11-06$1.75$1.820——
1992-11-05$1.75$1.8223,600——
1992-11-04$1.66$1.72156,000——
1992-11-03$1.56$1.622,400——
1992-11-02$1.56$1.62800——
1992-10-30$1.56$1.620——
1992-10-29$1.56$1.621,600——
1992-10-28$1.56$1.620——
1992-10-27$1.56$1.6228,000——
1992-10-26$1.56$1.621,600——
1992-10-23$1.56$1.620——
1992-10-22$1.56$1.620——
1992-10-21$1.56$1.621,200——
1992-10-20$1.66$1.7236,000——
1992-10-19$1.69$1.750——
1992-10-16$1.69$1.75120,000——
1992-10-15$1.69$1.750——
1992-10-14$1.69$1.750——
1992-10-13$1.69$1.750——
1992-10-12$1.69$1.750——
1992-10-09$1.69$1.752,000——
1992-10-08$1.56$1.6212,000——
1992-10-07$1.69$1.750——
1992-10-06$1.69$1.752,000——
1992-10-05$1.56$1.620——
1992-10-02$1.56$1.620——
1992-10-01$1.56$1.620——
1992-09-30$1.56$1.621,600——
1992-09-29$1.75$1.820——
1992-09-28$1.75$1.824,000——
1992-09-25$1.56$1.620——
1992-09-24$1.56$1.620——
1992-09-23$1.56$1.628,000——
1992-09-22$1.56$1.62400——
1992-09-21$1.75$1.822,800——
1992-09-18$1.63$1.690——
1992-09-17$1.63$1.6912,000——
1992-09-16$1.56$1.6210,000——
1992-09-15$1.75$1.820——
1992-09-14$1.75$1.821,600——
1992-09-11$1.75$1.82800——
1992-09-10$1.75$1.825,200——
1992-09-09$1.56$1.62800——
1992-09-08$1.56$1.620——
1992-09-04$1.56$1.62800——
1992-09-03$1.56$1.623,200——
1992-09-02$1.56$1.62400——
1992-09-01$1.81$1.882,800——
1992-08-31$1.56$1.620——
1992-08-28$1.56$1.621,200——
1992-08-27$1.66$1.728,800——
1992-08-26$1.56$1.620——
1992-08-25$1.56$1.620——
1992-08-24$1.56$1.6247,200——
1992-08-21$1.56$1.620——
1992-08-20$1.56$1.621,600——
1992-08-19$1.56$1.628,000——
1992-08-18$1.69$1.750——
1992-08-17$1.69$1.750——
1992-08-14$1.69$1.758,800——
1992-08-13$1.81$1.882,000——
1992-08-12$1.56$1.623,200——
1992-08-11$1.81$1.886,000——
1992-08-10$1.56$1.621,600——
1992-08-07$1.69$1.754,000——
1992-08-06$1.69$1.7545,200——
1992-08-05$1.63$1.690——
1992-08-04$1.63$1.690——
1992-08-03$1.63$1.690——
1992-07-31$1.63$1.690——
1992-07-30$1.63$1.690——
1992-07-29$1.63$1.692,400——
1992-07-28$1.63$1.690——
1992-07-27$1.63$1.690——
1992-07-24$1.63$1.696,800——
1992-07-23$1.63$1.692,800——
1992-07-22$1.88$1.950——
1992-07-21$1.88$1.950——
1992-07-20$1.88$1.950——
1992-07-17$1.88$1.953,200——
1992-07-16$1.63$1.69400——
1992-07-15$1.63$1.69400——
1992-07-14$1.63$1.69800——
1992-07-13$1.63$1.696,400——
1992-07-10$1.63$1.696,400——
1992-07-09$2.00$2.080——
1992-07-08$2.00$2.084,400——
1992-07-07$1.88$1.950——
1992-07-06$1.88$1.95400——
1992-07-02$1.63$1.691,600——
1992-07-01$1.88$1.9526,000——
1992-06-30$1.63$1.692,800——
1992-06-29$1.63$1.694,800——
1992-06-26$1.63$1.69400——
1992-06-25$1.63$1.690——
1992-06-24$1.63$1.69400——
1992-06-23$1.63$1.690——
1992-06-22$1.63$1.6916,400——
1992-06-19$1.63$1.698,400——
1992-06-18$1.78$1.8538,400——
1992-06-17$1.88$1.958,000——
1992-06-16$1.63$1.691,600——
1992-06-15$1.63$1.694,800——
1992-06-12$1.63$1.690——
1992-06-11$1.63$1.690——
1992-06-10$1.63$1.69800——
1992-06-09$1.63$1.690——
1992-06-08$1.63$1.690——
1992-06-05$1.63$1.694,000——
1992-06-04$1.81$1.880——
1992-06-03$1.81$1.880——
1992-06-02$1.81$1.880——
1992-06-01$1.81$1.8810,800——
1992-05-29$1.88$1.955,200——
1992-05-28$1.63$1.690——
1992-05-27$1.63$1.690——
1992-05-26$1.63$1.697,200——
1992-05-22$1.63$1.690——
1992-05-21$1.63$1.69400——
1992-05-20$1.75$1.824,000——
1992-05-19$1.75$1.820——
1992-05-18$1.75$1.820——
1992-05-15$1.75$1.820——
1992-05-14$1.75$1.820——
1992-05-13$1.75$1.825,600——
1992-05-12$1.75$1.820——
1992-05-11$1.75$1.82400——
1992-05-08$1.50$1.560——
1992-05-07$1.50$1.560——
1992-05-06$1.50$1.560——
1992-05-05$1.50$1.56400——
1992-05-04$1.75$1.820——
1992-05-01$1.75$1.820——
1992-04-30$1.75$1.820——
1992-04-29$1.75$1.820——
1992-04-28$1.75$1.820——
1992-04-27$1.75$1.822,400——
1992-04-24$1.75$1.826,000——
1992-04-23$1.50$1.560——
1992-04-22$1.50$1.561,200——
1992-04-21$1.50$1.568,000——
1992-04-20$1.50$1.56400——
1992-04-16$1.50$1.5614,000——
1992-04-15$1.56$1.620——
1992-04-14$1.56$1.62400——
1992-04-13$1.81$1.880——
1992-04-10$1.81$1.880——
1992-04-09$1.81$1.880——
1992-04-08$1.81$1.880——
1992-04-07$1.81$1.880——
1992-04-06$1.81$1.884,400——
1992-04-03$1.56$1.620——
1992-04-02$1.56$1.624,400——
1992-04-01$1.81$1.880——
1992-03-31$1.81$1.883,600——
1992-03-30$1.81$1.880——
1992-03-27$1.81$1.880——
1992-03-26$1.81$1.88800——
1992-03-25$1.88$1.950——
1992-03-24$1.88$1.950——
1992-03-23$1.88$1.950——
1992-03-20$1.88$1.954,000——
1992-03-19$1.50$1.56800——
1992-03-18$1.50$1.560——
1992-03-17$1.50$1.56800——
1992-03-16$1.88$1.95400——
1992-03-13$1.88$1.950——
1992-03-12$1.88$1.950——
1992-03-11$1.88$1.954,800——
1992-03-10$1.63$1.690——
1992-03-09$1.63$1.690——
1992-03-06$1.63$1.690——
1992-03-05$1.63$1.690——
1992-03-04$1.63$1.69118,800——
1992-03-03$1.88$1.952,000——
1992-03-02$2.00$2.080——
1992-02-28$2.00$2.086,400——
1992-02-27$2.09$2.17800——
1992-02-26$2.19$2.270——
1992-02-25$2.19$2.270——
1992-02-24$2.19$2.270——
1992-02-21$2.19$2.270——
1992-02-20$2.19$2.270——
1992-02-19$2.19$2.270——
1992-02-18$2.19$2.274,000——
1992-02-14$2.13$2.202,000——
1992-02-13$2.00$2.084,000——
1992-02-12$2.06$2.144,000——
1992-02-11$2.25$2.338,000——
1992-02-10$2.06$2.141,200——
1992-02-07$2.06$2.13800——
1992-02-06$2.06$2.130——
1992-02-05$2.06$2.130——
1992-02-04$2.06$2.130——
1992-02-03$2.06$2.130——
1992-01-31$2.06$2.130——
1992-01-30$2.06$2.131,600——
1992-01-29$2.06$2.131,600——
1992-01-28$2.06$2.130——
1992-01-27$2.06$2.130——
1992-01-24$2.06$2.131,200——
1992-01-23$2.13$2.200——
1992-01-22$2.13$2.200——
1992-01-21$2.13$2.2012,000——
1992-01-20$2.06$2.132,400——
1992-01-17$2.06$2.134,400——
1992-01-16$2.06$2.130——
1992-01-15$2.06$2.13400——
1992-01-14$2.06$2.13800——
1992-01-13$2.06$2.130——
1992-01-10$2.06$2.130——
1992-01-09$2.06$2.134,800——
1992-01-08$2.06$2.130——
1992-01-07$2.06$2.130——
1992-01-06$2.06$2.130——
1992-01-03$2.06$2.130——
1992-01-02$2.06$2.13800——