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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.88$1.95800——
1993-12-30$1.88$1.954,000——
1993-12-29$1.88$1.9511,200——
1993-12-28$2.06$2.144,800——
1993-12-27$2.06$2.141,200——
1993-12-23$2.13$2.206,000——
1993-12-22$2.06$2.14400——
1993-12-21$2.25$2.337,200——
1993-12-20$2.06$2.147,200——
1993-12-17$2.06$2.14400——
1993-12-16$2.06$2.146,000——
1993-12-15$2.13$2.2014,000——
1993-12-14$2.06$2.142,000——
1993-12-13$2.06$2.140——
1993-12-10$2.06$2.14400——
1993-12-09$2.06$2.148,000——
1993-12-08$2.06$2.14400——
1993-12-07$2.13$2.200——
1993-12-06$2.13$2.2080,000——
1993-12-03$2.06$2.140——
1993-12-02$2.06$2.143,600——
1993-12-01$2.06$2.14400——
1993-11-30$2.06$2.14400——
1993-11-29$2.06$2.140——
1993-11-26$2.06$2.140——
1993-11-24$2.06$2.140——
1993-11-23$2.06$2.140——
1993-11-22$2.06$2.140——
1993-11-19$2.06$2.140——
1993-11-18$2.06$2.140——
1993-11-17$2.06$2.146,000——
1993-11-16$2.06$2.141,200——
1993-11-15$2.44$2.531,200——
1993-11-12$2.25$2.330——
1993-11-11$2.25$2.33128,800——
1993-11-10$2.06$2.140——
1993-11-09$2.06$2.142,400——
1993-11-08$2.06$2.140——
1993-11-05$2.06$2.14800——
1993-11-04$2.06$2.140——
1993-11-03$2.06$2.14800——
1993-11-02$2.06$2.14800——
1993-11-01$2.06$2.142,000——
1993-10-29$2.13$2.200——
1993-10-28$2.13$2.202,400——
1993-10-27$2.13$2.201,200——
1993-10-26$2.13$2.202,800——
1993-10-25$2.34$2.43400——
1993-10-22$2.44$2.530——
1993-10-21$2.44$2.530——
1993-10-20$2.44$2.530——
1993-10-19$2.44$2.530——
1993-10-18$2.44$2.530——
1993-10-15$2.44$2.530——
1993-10-14$2.44$2.533,600——
1993-10-13$2.44$2.53800——
1993-10-12$2.13$2.200——
1993-10-11$2.13$2.2052,000——
1993-10-08$2.13$2.200——
1993-10-07$2.13$2.200——
1993-10-06$2.13$2.20400——
1993-10-05$2.13$2.200——
1993-10-04$2.13$2.200——
1993-10-01$2.13$2.200——
1993-09-30$2.13$2.200——
1993-09-29$2.13$2.200——
1993-09-28$2.13$2.200——
1993-09-27$2.13$2.20400——
1993-09-24$2.13$2.200——
1993-09-23$2.13$2.200——
1993-09-22$2.13$2.206,000——
1993-09-21$2.44$2.530——
1993-09-20$2.44$2.532,400——
1993-09-17$2.13$2.200——
1993-09-16$2.13$2.200——
1993-09-15$2.13$2.200——
1993-09-14$2.13$2.200——
1993-09-13$2.13$2.20400——
1993-09-10$2.19$2.270——
1993-09-09$2.19$2.2784,000——
1993-09-08$2.13$2.200——
1993-09-07$2.13$2.200——
1993-09-03$2.13$2.200——
1993-09-02$2.13$2.200——
1993-09-01$2.13$2.200——
1993-08-31$2.13$2.200——
1993-08-30$2.13$2.200——
1993-08-27$2.13$2.200——
1993-08-26$2.13$2.20800——
1993-08-25$2.13$2.20400——
1993-08-24$2.13$2.204,000——
1993-08-23$2.13$2.200——
1993-08-20$2.13$2.200——
1993-08-19$2.13$2.20400——
1993-08-18$2.44$2.530——
1993-08-17$2.44$2.530——
1993-08-16$2.44$2.530——
1993-08-13$2.44$2.530——
1993-08-12$2.44$2.530——
1993-08-11$2.44$2.533,600——
1993-08-10$2.13$2.200——
1993-08-09$2.13$2.200——
1993-08-06$2.13$2.200——
1993-08-05$2.13$2.201,200——
1993-08-04$2.34$2.43400——
1993-08-03$2.06$2.140——
1993-08-02$2.06$2.14800——
1993-07-30$2.25$2.3310,000——
1993-07-29$2.06$2.140——
1993-07-28$2.06$2.142,400——
1993-07-27$2.06$2.14400——
1993-07-26$2.06$2.140——
1993-07-23$2.06$2.140——
1993-07-22$2.06$2.140——
1993-07-21$2.06$2.140——
1993-07-20$2.06$2.140——
1993-07-19$2.06$2.140——
1993-07-16$2.06$2.141,600——
1993-07-15$2.44$2.530——
1993-07-14$2.44$2.533,600——
1993-07-13$2.06$2.140——
1993-07-12$2.06$2.140——
1993-07-09$2.06$2.140——
1993-07-08$2.06$2.140——
1993-07-07$2.06$2.146,400——
1993-07-06$2.06$2.141,600——
1993-07-02$2.19$2.270——
1993-07-01$2.19$2.270——
1993-06-30$2.19$2.270——
1993-06-29$2.19$2.270——
1993-06-28$2.19$2.270——
1993-06-25$2.19$2.270——
1993-06-24$2.19$2.276,400——
1993-06-23$2.06$2.140——
1993-06-22$2.06$2.140——
1993-06-21$2.06$2.140——
1993-06-18$2.06$2.141,600——
1993-06-17$2.13$2.200——
1993-06-16$2.13$2.200——
1993-06-15$2.13$2.200——
1993-06-14$2.13$2.20208,000——
1993-06-11$2.06$2.140——
1993-06-10$2.06$2.140——
1993-06-09$2.06$2.140——
1993-06-08$2.06$2.140——
1993-06-07$2.06$2.14400——
1993-06-04$2.09$2.170——
1993-06-03$2.09$2.170——
1993-06-02$2.09$2.170——
1993-06-01$2.09$2.170——
1993-05-28$2.09$2.178,000——
1993-05-27$2.06$2.140——
1993-05-26$2.06$2.140——
1993-05-25$2.06$2.140——
1993-05-24$2.06$2.140——
1993-05-21$2.06$2.140——
1993-05-20$2.06$2.142,400——
1993-05-19$2.31$2.400——
1993-05-18$2.31$2.400——
1993-05-17$2.31$2.400——
1993-05-14$2.31$2.400——
1993-05-13$2.31$2.400——
1993-05-12$2.31$2.400——
1993-05-11$2.31$2.403,200——
1993-05-10$2.31$2.400——
1993-05-07$2.31$2.40400——
1993-05-06$2.13$2.200——
1993-05-05$2.13$2.201,600——
1993-05-04$2.31$2.402,800——
1993-05-03$2.00$2.08400——
1993-04-30$2.00$2.08800——
1993-04-29$2.00$2.080——
1993-04-28$2.00$2.08800——
1993-04-27$2.00$2.08400——
1993-04-26$2.00$2.080——
1993-04-23$2.00$2.08400——
1993-04-22$2.00$2.080——
1993-04-21$2.00$2.08400——
1993-04-20$2.00$2.080——
1993-04-19$2.00$2.080——
1993-04-16$2.00$2.08800——
1993-04-15$2.25$2.333,200——
1993-04-14$2.31$2.400——
1993-04-13$2.31$2.403,200——
1993-04-12$2.06$2.140——
1993-04-08$2.06$2.140——
1993-04-07$2.06$2.140——
1993-04-06$2.06$2.140——
1993-04-05$2.06$2.140——
1993-04-02$2.06$2.140——
1993-04-01$2.06$2.140——
1993-03-31$2.06$2.140——
1993-03-30$2.06$2.140——
1993-03-29$2.06$2.140——
1993-03-26$2.06$2.14400——
1993-03-25$1.94$2.010——
1993-03-24$1.94$2.010——
1993-03-23$1.94$2.012,400——
1993-03-22$2.25$2.330——
1993-03-19$2.25$2.330——
1993-03-18$2.25$2.330——
1993-03-17$2.25$2.330——
1993-03-16$2.25$2.330——
1993-03-15$2.25$2.330——
1993-03-12$2.25$2.333,200——
1993-03-11$1.94$2.01800——
1993-03-10$2.19$2.270——
1993-03-09$2.19$2.278,800——
1993-03-08$2.19$2.270——
1993-03-05$2.19$2.271,200——
1993-03-04$2.06$2.148,000——
1993-03-03$2.00$2.0810,400——
1993-03-02$1.75$1.823,200——
1993-03-01$1.94$2.010——
1993-02-26$1.94$2.010——
1993-02-25$1.94$2.017,200——
1993-02-24$1.75$1.820——
1993-02-23$1.75$1.820——
1993-02-22$1.75$1.820——
1993-02-19$1.75$1.82400——
1993-02-18$1.88$1.951,200——
1993-02-17$1.75$1.82800——
1993-02-16$2.00$2.080——
1993-02-12$2.00$2.080——
1993-02-11$2.00$2.084,400——
1993-02-10$1.75$1.820——
1993-02-09$1.75$1.820——
1993-02-08$1.75$1.820——
1993-02-05$1.75$1.820——
1993-02-04$1.75$1.822,800——
1993-02-03$1.75$1.820——
1993-02-02$1.75$1.820——
1993-02-01$1.75$1.820——
1993-01-29$1.75$1.820——
1993-01-28$1.75$1.826,000——
1993-01-27$1.75$1.820——
1993-01-26$1.75$1.820——
1993-01-25$1.75$1.820——
1993-01-22$1.75$1.820——
1993-01-21$1.75$1.821,600——
1993-01-20$2.00$2.080——
1993-01-19$2.00$2.080——
1993-01-18$2.00$2.0812,400——
1993-01-15$2.00$2.080——
1993-01-14$2.00$2.084,800——
1993-01-13$1.75$1.820——
1993-01-12$1.75$1.821,600——
1993-01-11$2.00$2.082,400——
1993-01-08$1.75$1.821,200——
1993-01-07$1.81$1.880——
1993-01-06$1.81$1.884,800——
1993-01-05$1.75$1.82800——
1993-01-04$1.88$1.958,800——