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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.69$1.751,200——
1994-12-29$1.69$1.750——
1994-12-28$1.69$1.751,200——
1994-12-27$1.69$1.751,600——
1994-12-23$1.94$2.013,200——
1994-12-22$1.88$1.953,600——
1994-12-21$1.69$1.750——
1994-12-20$1.69$1.750——
1994-12-19$1.69$1.753,200——
1994-12-16$1.88$1.950——
1994-12-15$1.88$1.950——
1994-12-14$1.88$1.950——
1994-12-13$1.88$1.954,000——
1994-12-12$1.88$1.9513,600——
1994-12-09$1.75$1.820——
1994-12-08$1.75$1.82800——
1994-12-07$1.75$1.820——
1994-12-06$1.75$1.823,600——
1994-12-05$2.00$2.083,600——
1994-12-02$1.81$1.880——
1994-12-01$1.81$1.880——
1994-11-30$1.81$1.88800——
1994-11-29$1.75$1.822,400——
1994-11-28$1.75$1.820——
1994-11-25$1.75$1.82400——
1994-11-23$1.88$1.9512,400——
1994-11-22$1.75$1.825,600——
1994-11-21$2.00$2.08400——
1994-11-18$2.00$2.080——
1994-11-17$2.00$2.080——
1994-11-16$2.00$2.081,200——
1994-11-15$1.75$1.82800——
1994-11-14$1.75$1.820——
1994-11-11$1.75$1.820——
1994-11-10$1.75$1.820——
1994-11-09$1.75$1.820——
1994-11-08$1.75$1.820——
1994-11-07$1.75$1.820——
1994-11-04$1.75$1.820——
1994-11-03$1.75$1.820——
1994-11-02$1.75$1.820——
1994-11-01$1.75$1.821,200——
1994-10-31$1.91$1.980——
1994-10-28$1.91$1.980——
1994-10-27$1.91$1.980——
1994-10-26$1.91$1.980——
1994-10-25$1.91$1.9838,000——
1994-10-24$1.75$1.820——
1994-10-21$1.75$1.82400——
1994-10-20$1.75$1.820——
1994-10-19$1.75$1.820——
1994-10-18$1.75$1.822,400——
1994-10-17$1.80$1.86168,000——
1994-10-14$1.75$1.821,600——
1994-10-13$1.75$1.820——
1994-10-12$1.75$1.821,200——
1994-10-11$2.00$2.083,200——
1994-10-10$1.75$1.82800——
1994-10-07$1.75$1.820——
1994-10-06$1.75$1.823,600——
1994-10-05$1.75$1.820——
1994-10-04$1.75$1.821,200——
1994-10-03$1.94$2.010——
1994-09-30$1.94$2.010——
1994-09-29$1.94$2.010——
1994-09-28$1.94$2.0120,000——
1994-09-27$1.75$1.82400——
1994-09-26$1.81$1.880——
1994-09-23$1.81$1.884,000——
1994-09-22$1.81$1.884,000——
1994-09-21$1.75$1.820——
1994-09-20$1.75$1.820——
1994-09-19$1.75$1.820——
1994-09-16$1.75$1.82800——
1994-09-15$1.75$1.82400——
1994-09-14$1.75$1.820——
1994-09-13$1.75$1.821,200——
1994-09-12$2.00$2.080——
1994-09-09$2.00$2.080——
1994-09-08$2.00$2.083,200——
1994-09-07$1.88$1.95400——
1994-09-06$1.88$1.950——
1994-09-02$1.88$1.950——
1994-09-01$1.88$1.95400——
1994-08-31$1.97$2.044,000——
1994-08-30$1.88$1.950——
1994-08-29$1.88$1.950——
1994-08-26$1.88$1.950——
1994-08-25$1.88$1.950——
1994-08-24$1.88$1.950——
1994-08-23$1.88$1.950——
1994-08-22$1.88$1.954,000——
1994-08-19$1.88$1.950——
1994-08-18$1.88$1.951,600——
1994-08-17$1.88$1.950——
1994-08-16$1.88$1.951,600——
1994-08-15$1.97$2.044,800——
1994-08-12$2.13$2.200——
1994-08-11$2.13$2.200——
1994-08-10$2.13$2.200——
1994-08-09$2.13$2.200——
1994-08-08$2.13$2.203,200——
1994-08-05$1.88$1.950——
1994-08-04$1.88$1.951,600——
1994-08-03$1.88$1.954,000——
1994-08-02$1.88$1.950——
1994-08-01$1.88$1.950——
1994-07-29$1.88$1.950——
1994-07-28$1.88$1.950——
1994-07-27$1.88$1.950——
1994-07-26$1.88$1.9514,800——
1994-07-25$1.88$1.950——
1994-07-22$1.88$1.95800——
1994-07-21$1.88$1.95400——
1994-07-20$1.88$1.954,400——
1994-07-19$1.88$1.950——
1994-07-18$1.88$1.950——
1994-07-15$1.88$1.950——
1994-07-14$1.88$1.952,000——
1994-07-13$1.88$1.950——
1994-07-12$1.88$1.950——
1994-07-11$1.88$1.951,600——
1994-07-08$2.13$2.200——
1994-07-07$2.13$2.203,600——
1994-07-06$1.88$1.950——
1994-07-05$1.88$1.95400——
1994-07-01$1.91$1.980——
1994-06-30$1.91$1.980——
1994-06-29$1.91$1.980——
1994-06-28$1.91$1.980——
1994-06-27$1.91$1.980——
1994-06-24$1.91$1.980——
1994-06-23$1.91$1.98400——
1994-06-22$1.88$1.950——
1994-06-21$1.88$1.950——
1994-06-20$1.88$1.95400——
1994-06-17$2.03$2.110——
1994-06-16$2.03$2.1116,000——
1994-06-15$2.00$2.080——
1994-06-14$2.00$2.082,800——
1994-06-13$2.06$2.140——
1994-06-10$2.06$2.143,200——
1994-06-09$1.88$1.95400——
1994-06-08$1.88$1.952,000——
1994-06-07$1.88$1.951,200——
1994-06-06$2.06$2.140——
1994-06-03$2.06$2.140——
1994-06-02$2.06$2.140——
1994-06-01$2.06$2.140——
1994-05-31$2.06$2.14400——
1994-05-27$1.88$1.952,400——
1994-05-26$1.88$1.950——
1994-05-25$1.88$1.954,400——
1994-05-24$2.06$2.1426,400——
1994-05-23$1.97$2.040——
1994-05-20$1.97$2.040——
1994-05-19$1.97$2.040——
1994-05-18$1.97$2.042,000——
1994-05-17$2.25$2.330——
1994-05-16$2.25$2.330——
1994-05-13$2.25$2.330——
1994-05-12$2.25$2.332,800——
1994-05-11$1.97$2.040——
1994-05-10$1.97$2.04400——
1994-05-09$1.97$2.040——
1994-05-06$1.97$2.040——
1994-05-05$1.97$2.040——
1994-05-04$1.97$2.040——
1994-05-03$1.97$2.04800——
1994-05-02$1.97$2.040——
1994-04-29$1.97$2.04400——
1994-04-28$2.00$2.080——
1994-04-26$2.00$2.081,200——
1994-04-25$2.00$2.080——
1994-04-22$2.00$2.080——
1994-04-21$2.00$2.080——
1994-04-20$2.00$2.080——
1994-04-19$2.00$2.08800——
1994-04-18$2.00$2.080——
1994-04-15$2.00$2.080——
1994-04-14$2.00$2.080——
1994-04-13$2.00$2.084,000——
1994-04-12$1.94$2.010——
1994-04-11$1.94$2.011,600——
1994-04-08$1.94$2.012,000——
1994-04-07$2.25$2.330——
1994-04-06$2.25$2.333,200——
1994-04-05$1.94$2.010——
1994-04-04$1.94$2.010——
1994-03-31$1.94$2.010——
1994-03-30$1.94$2.010——
1994-03-29$1.94$2.010——
1994-03-28$1.94$2.011,200——
1994-03-25$1.94$2.01400——
1994-03-24$2.06$2.141,200——
1994-03-23$1.94$2.010——
1994-03-22$1.94$2.01400——
1994-03-21$1.94$2.01800——
1994-03-18$2.06$2.140——
1994-03-17$2.06$2.140——
1994-03-16$2.06$2.140——
1994-03-15$2.06$2.140——
1994-03-14$2.06$2.1424,000——
1994-03-11$2.00$2.080——
1994-03-10$2.00$2.081,398,800——
1994-03-09$2.06$2.142,400——
1994-03-08$1.88$1.950——
1994-03-07$1.88$1.95800——
1994-03-04$1.88$1.950——
1994-03-03$1.88$1.950——
1994-03-02$1.88$1.951,200——
1994-03-01$1.88$1.950——
1994-02-28$1.88$1.950——
1994-02-25$1.88$1.952,400——
1994-02-24$1.88$1.950——
1994-02-23$1.88$1.95400——
1994-02-22$1.88$1.950——
1994-02-18$1.88$1.95400——
1994-02-17$2.13$2.200——
1994-02-16$2.13$2.203,600——
1994-02-15$1.88$1.950——
1994-02-14$1.88$1.950——
1994-02-11$1.88$1.950——
1994-02-10$1.88$1.95400——
1994-02-09$1.94$2.010——
1994-02-08$1.94$2.012,800——
1994-02-07$1.88$1.950——
1994-02-04$1.88$1.95400——
1994-02-03$2.00$2.084,800——
1994-02-02$2.13$2.20800——
1994-02-01$1.88$1.950——
1994-01-31$1.88$1.950——
1994-01-28$1.88$1.951,600——
1994-01-27$1.88$1.950——
1994-01-26$1.88$1.950——
1994-01-25$1.88$1.950——
1994-01-24$1.88$1.950——
1994-01-21$1.88$1.950——
1994-01-20$1.88$1.95400——
1994-01-19$1.88$1.950——
1994-01-18$1.88$1.955,200——
1994-01-17$2.19$2.270——
1994-01-14$2.19$2.270——
1994-01-13$2.19$2.270——
1994-01-12$2.19$2.270——
1994-01-11$2.19$2.270——
1994-01-10$2.19$2.272,400——
1994-01-07$1.88$1.950——
1994-01-06$1.88$1.952,000——
1994-01-05$1.88$1.95800——
1994-01-04$1.88$1.95400——
1994-01-03$1.88$1.952,000——