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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.55$3.682,800——
1998-12-30$3.55$3.683,600——
1998-12-29$3.53$3.662,400——
1998-12-28$3.53$3.6610,400——
1998-12-24$3.53$3.664,000——
1998-12-23$3.69$3.8323,600——
1998-12-22$3.66$3.791,600——
1998-12-21$3.66$3.796,000——
1998-12-18$3.66$3.795,600——
1998-12-17$3.75$3.890——
1998-12-16$3.75$3.89400——
1998-12-15$3.75$3.894,400——
1998-12-14$3.78$3.9232,800——
1998-12-11$3.75$3.890——
1998-12-10$3.75$3.894,000——
1998-12-09$3.75$3.890——
1998-12-08$3.75$3.898,400——
1998-12-07$3.75$3.89400——
1998-12-04$3.94$4.0912,000——
1998-12-03$3.75$3.891,600——
1998-12-02$4.00$4.157,600——
1998-12-01$4.03$4.184,400——
1998-11-30$4.13$4.28800——
1998-11-27$4.00$4.15800——
1998-11-25$4.31$4.474,400——
1998-11-24$4.19$4.3414,800——
1998-11-23$4.03$4.1839,600——
1998-11-20$3.94$4.0932,000——
1998-11-19$3.56$3.7026,000——
1998-11-18$3.38$3.502,000——
1998-11-17$3.56$3.703,200——
1998-11-16$3.38$3.501,200——
1998-11-13$3.38$3.50800——
1998-11-12$3.50$3.63800——
1998-11-11$3.63$3.761,200——
1998-11-10$3.56$3.7016,000——
1998-11-09$3.53$3.6614,000——
1998-11-06$3.64$3.7813,600——
1998-11-05$3.69$3.836,800——
1998-11-04$3.69$3.8310,800——
1998-11-03$3.75$3.894,000——
1998-11-02$3.88$4.0214,000——
1998-10-30$3.75$3.891,600——
1998-10-29$3.81$3.9618,000——
1998-10-28$3.88$4.026,400——
1998-10-27$3.94$4.0920,000——
1998-10-26$3.89$4.047,200——
1998-10-23$3.94$4.093,200——
1998-10-22$4.00$4.159,200——
1998-10-21$4.56$4.731,200——
1998-10-20$4.75$4.938,000——
1998-10-19$4.50$4.670——
1998-10-16$4.50$4.673,600——
1998-10-15$4.19$4.3415,600——
1998-10-14$3.94$4.092,800——
1998-10-13$3.78$3.923,200——
1998-10-12$3.63$3.76800——
1998-10-09$3.72$3.8655,200——
1998-10-08$3.50$3.6338,800——
1998-10-07$4.00$4.1539,600——
1998-10-06$4.00$4.1525,600——
1998-10-05$4.50$4.6715,200——
1998-10-02$4.53$4.7023,200——
1998-10-01$4.59$4.7747,600——
1998-09-30$5.47$5.6744,400——
1998-09-29$5.50$5.7113,600——
1998-09-28$5.44$5.6484,400——
1998-09-25$5.50$5.7144,000——
1998-09-24$5.81$6.0322,400——
1998-09-23$5.69$5.90111,600——
1998-09-22$5.48$5.6947,200——
1998-09-21$5.38$5.5853,600——
1998-09-18$4.63$4.8026,000——
1998-09-17$4.50$4.6717,200——
1998-09-16$4.69$4.8634,000——
1998-09-15$4.50$4.6742,400——
1998-09-14$4.66$4.8357,600——
1998-09-11$4.25$4.4120,400——
1998-09-10$4.25$4.417,200——
1998-09-09$4.19$4.3410,000——
1998-09-08$4.03$4.186,000——
1998-09-04$3.84$3.990——
1998-09-03$3.84$3.990——
1998-09-02$3.84$3.994,000——
1998-09-01$3.72$3.864,400——
1998-08-31$3.81$3.9629,600——
1998-08-28$3.88$4.021,600——
1998-08-27$3.84$3.993,600——
1998-08-26$4.03$4.183,200——
1998-08-25$3.91$4.05400——
1998-08-24$3.84$3.9914,400——
1998-08-21$3.84$3.990——
1998-08-20$3.84$3.991,200——
1998-08-19$3.88$4.020——
1998-08-18$3.88$4.022,400——
1998-08-17$3.88$4.023,600——
1998-08-14$3.94$4.091,200——
1998-08-13$3.94$4.090——
1998-08-12$3.94$4.091,200——
1998-08-11$3.84$3.9916,000——
1998-08-10$3.75$3.891,200——
1998-08-07$3.75$3.890——
1998-08-06$3.75$3.893,200——
1998-08-05$3.56$3.700——
1998-08-04$3.56$3.707,600——
1998-08-03$3.91$4.055,200——
1998-07-31$3.75$3.89400——
1998-07-30$3.77$3.91400——
1998-07-29$3.81$3.962,000——
1998-07-28$3.81$3.968,000——
1998-07-27$3.75$3.890——
1998-07-24$3.75$3.890——
1998-07-23$3.75$3.890——
1998-07-22$3.75$3.892,000——
1998-07-21$3.94$4.09800——
1998-07-20$4.00$4.15800——
1998-07-17$4.00$4.151,600——
1998-07-16$3.94$4.0918,000——
1998-07-15$3.69$3.833,200——
1998-07-14$3.63$3.760——
1998-07-13$3.63$3.760——
1998-07-10$3.63$3.760——
1998-07-09$3.63$3.7615,200——
1998-07-08$3.63$3.764,800——
1998-07-07$3.66$3.791,600——
1998-07-06$3.81$3.964,800——
1998-07-02$3.66$3.791,200——
1998-07-01$3.66$3.799,600——
1998-06-30$4.03$4.184,000——
1998-06-29$3.94$4.09800——
1998-06-26$3.91$4.050——
1998-06-25$3.91$4.054,800——
1998-06-24$3.97$4.1216,000——
1998-06-23$3.88$4.027,600——
1998-06-22$3.94$4.099,200——
1998-06-19$4.13$4.285,200——
1998-06-18$4.00$4.1549,600——
1998-06-17$4.06$4.225,200——
1998-06-16$3.94$4.09108,800——
1998-06-15$4.13$4.2814,000——
1998-06-12$3.63$3.763,200——
1998-06-11$3.63$3.76800——
1998-06-10$3.50$3.6312,000——
1998-06-09$3.63$3.760——
1998-06-08$3.63$3.763,600——
1998-06-05$3.50$3.633,200——
1998-06-04$3.50$3.630——
1998-06-03$3.50$3.632,000——
1998-06-02$3.50$3.635,600——
1998-06-01$3.36$3.493,600——
1998-05-29$3.34$3.47800——
1998-05-28$3.34$3.470——
1998-05-27$3.34$3.470——
1998-05-26$3.34$3.47400——
1998-05-22$3.38$3.502,000——
1998-05-21$3.34$3.47400——
1998-05-20$3.31$3.440——
1998-05-19$3.31$3.440——
1998-05-18$3.31$3.440——
1998-05-15$3.31$3.440——
1998-05-14$3.31$3.446,000——
1998-05-13$3.31$3.445,600——
1998-05-12$3.31$3.440——
1998-05-11$3.31$3.44400——
1998-05-08$3.34$3.470——
1998-05-07$3.34$3.470——
1998-05-06$3.34$3.470——
1998-05-05$3.34$3.470——
1998-05-04$3.34$3.470——
1998-05-01$3.34$3.470——
1998-04-30$3.34$3.471,200——
1998-04-29$3.38$3.50400——
1998-04-28$3.25$3.370——
1998-04-27$3.25$3.37400——
1998-04-24$3.28$3.400——
1998-04-23$3.28$3.400——
1998-04-22$3.28$3.4025,600——
1998-04-21$3.22$3.340——
1998-04-20$3.22$3.340——
1998-04-17$3.22$3.34400——
1998-04-16$3.22$3.340——
1998-04-15$3.22$3.340——
1998-04-14$3.22$3.340——
1998-04-13$3.22$3.340——
1998-04-09$3.22$3.34400——
1998-04-08$3.38$3.501,200——
1998-04-07$3.22$3.34800——
1998-04-06$3.28$3.400——
1998-04-03$3.28$3.4020,800——
1998-04-02$3.22$3.341,200——
1998-04-01$3.28$3.400——
1998-03-31$3.28$3.400——
1998-03-30$3.28$3.404,400——
1998-03-27$3.28$3.400——
1998-03-26$3.28$3.400——
1998-03-25$3.28$3.402,000——
1998-03-24$3.38$3.502,000——
1998-03-23$3.38$3.5038,400——
1998-03-20$3.19$3.310——
1998-03-19$3.19$3.31800——
1998-03-18$3.19$3.313,600——
1998-03-17$3.19$3.310——
1998-03-16$3.19$3.31800——
1998-03-13$3.19$3.310——
1998-03-12$3.19$3.313,200——
1998-03-11$3.38$3.500——
1998-03-10$3.38$3.504,400——
1998-03-09$3.38$3.504,800——
1998-03-06$3.19$3.31162,000——
1998-03-05$3.22$3.345,200——
1998-03-04$3.31$3.440——
1998-03-03$3.31$3.444,000——
1998-03-02$3.31$3.4472,400——
1998-02-27$2.88$2.9845,600——
1998-02-26$2.53$2.630——
1998-02-25$2.53$2.633,200——
1998-02-24$2.50$2.590——
1998-02-23$2.50$2.590——
1998-02-20$2.50$2.590——
1998-02-19$2.50$2.59800——
1998-02-18$2.56$2.660——
1998-02-17$2.56$2.660——
1998-02-13$2.56$2.660——
1998-02-12$2.56$2.660——
1998-02-11$2.56$2.66800——
1998-02-10$2.59$2.690——
1998-02-09$2.59$2.697,200——
1998-02-06$2.55$2.640——
1998-02-05$2.55$2.640——
1998-02-04$2.55$2.6410,800——
1998-02-03$2.50$2.5910,400——
1998-02-02$2.55$2.640——
1998-01-30$2.55$2.646,800——
1998-01-29$2.59$2.690——
1998-01-28$2.59$2.69800——
1998-01-27$2.50$2.590——
1998-01-26$2.50$2.590——
1998-01-23$2.50$2.59400——
1998-01-22$2.55$2.645,200——
1998-01-21$2.59$2.692,000——
1998-01-20$2.50$2.590——
1998-01-16$2.50$2.590——
1998-01-15$2.50$2.590——
1998-01-14$2.50$2.590——
1998-01-13$2.50$2.59400——
1998-01-12$2.69$2.792,000——
1998-01-09$2.50$2.590——
1998-01-08$2.50$2.592,000——
1998-01-07$2.59$2.690——
1998-01-06$2.59$2.6925,200——
1998-01-05$2.56$2.660——
1998-01-02$2.56$2.664,000——