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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.86$46.8834,300——
2012-12-28$31.89$45.5017,000——
2012-12-27$31.80$45.3714,300——
2012-12-26$31.65$45.165,800——
2012-12-24$32.42$46.261,000——
2012-12-21$32.41$46.2486,800——
2012-12-20$32.90$46.9425,600——
2012-12-19$33.35$47.5824,500——
2012-12-18$34.06$48.6013,700——
2012-12-17$34.16$48.7417,200——
2012-12-14$33.73$48.125,800——
2012-12-13$33.42$47.6813,300——
2012-12-12$33.97$48.476,800——
2012-12-11$35.00$49.9422,700——
2012-12-10$34.45$49.1542,000——
2012-12-07$36.20$49.8712,400——
2012-12-06$36.47$50.2421,000——
2012-12-05$36.96$50.9135,100——
2012-12-04$37.11$51.1241,900——
2012-12-03$37.40$51.5213,800——
2012-11-30$37.66$51.8838,000——
2012-11-29$36.89$50.8213,600——
2012-11-28$36.28$49.982,900——
2012-11-27$35.78$49.2935,500——
2012-11-26$35.94$49.517,500——
2012-11-23$35.50$48.9026,000——
2012-11-21$34.91$48.094,700——
2012-11-20$35.07$48.3123,300——
2012-11-19$35.78$49.297,700——
2012-11-16$34.02$46.8620,600——
2012-11-15$33.70$46.427,700——
2012-11-14$34.00$46.8312,300——
2012-11-13$35.03$48.258,900——
2012-11-12$35.35$48.694,300——
2012-11-09$35.01$48.238,600——
2012-11-08$34.25$47.1816,000——
2012-11-07$34.84$47.9933,500——
2012-11-06$36.99$50.9516,900——
2012-11-05$36.29$49.9912,200——
2012-11-02$35.80$49.3112,600——
2012-11-01$36.86$50.7724,900——
2012-10-31$36.67$50.5122,300——
2012-10-26$36.97$50.9327,600——
2012-10-25$37.74$51.9924,700——
2012-10-24$35.60$49.0416,900——
2012-10-23$34.93$48.1239,800——
2012-10-22$35.09$48.3410,000——
2012-10-19$35.22$48.5252,100——
2012-10-18$35.11$48.3613,700——
2012-10-17$35.71$49.1911,300——
2012-10-16$34.90$48.0733,100——
2012-10-15$35.19$48.478,900——
2012-10-12$34.86$48.0257,800——
2012-10-11$33.58$46.2615,100——
2012-10-10$33.16$45.686,300——
2012-10-09$32.87$45.2818,400——
2012-10-08$34.06$46.9215,200——
2012-10-05$34.53$47.5624,000——
2012-10-04$35.00$48.2112,700——
2012-10-03$35.47$48.8616,400——
2012-10-02$36.58$50.0438,300——
2012-10-01$36.90$50.4812,000——
2012-09-28$36.76$50.2937,400——
2012-09-27$37.30$51.0315,600——
2012-09-26$37.39$51.1534,100——
2012-09-25$37.85$51.7819,200——
2012-09-24$37.60$51.4413,200——
2012-09-21$37.63$51.4865,400——
2012-09-20$37.11$50.772,900——
2012-09-19$37.47$51.266,400——
2012-09-18$37.20$50.8926,200——
2012-09-17$37.25$50.9615,700——
2012-09-14$37.95$51.9243,900——
2012-09-13$36.80$50.3523,500——
2012-09-12$35.08$47.997,100——
2012-09-11$34.36$47.0118,000——
2012-09-10$34.19$46.7715,600——
2012-09-07$34.72$47.5019,300——
2012-09-06$35.06$47.9624,200——
2012-09-05$33.78$46.2113,000——
2012-09-04$33.76$46.1923,300——
2012-08-31$33.33$45.6042,500——
2012-08-30$33.73$46.157,500——
2012-08-29$34.70$47.4711,700——
2012-08-28$34.60$47.346,700——
2012-08-27$34.67$47.433,500——
2012-08-24$34.73$47.515,100——
2012-08-23$34.77$47.573,700——
2012-08-22$35.19$48.1412,300——
2012-08-21$35.56$48.6520,500——
2012-08-20$35.87$49.0712,600——
2012-08-17$36.21$49.5412,100——
2012-08-16$35.66$48.798,000——
2012-08-15$35.75$48.918,200——
2012-08-14$35.00$47.8811,800——
2012-08-13$35.67$48.803,100——
2012-08-10$34.98$47.862,900——
2012-08-09$35.06$47.963,700——
2012-08-08$35.60$48.705,600——
2012-08-07$35.38$48.4020,400——
2012-08-06$35.45$48.5010,600——
2012-08-03$34.98$47.8620,500——
2012-08-02$33.66$46.0522,200——
2012-08-01$34.11$46.6718,300——
2012-07-31$35.41$48.4422,300——
2012-07-30$34.93$47.797,700——
2012-07-27$34.92$47.7743,900——
2012-07-26$34.07$46.6123,400——
2012-07-25$33.30$45.5610,500——
2012-07-24$33.42$45.7215,200——
2012-07-23$33.63$46.0119,100——
2012-07-20$34.14$46.7112,800——
2012-07-19$35.03$47.926,900——
2012-07-18$35.54$48.6214,000——
2012-07-17$35.62$48.7334,700——
2012-07-16$35.98$49.227,600——
2012-07-13$36.20$49.5241,000——
2012-07-12$34.95$47.8113,600——
2012-07-11$35.12$48.0525,800——
2012-07-10$34.50$47.209,100——
2012-07-09$33.89$46.3613,200——
2012-07-06$33.56$45.9135,500——
2012-07-05$34.17$46.7517,600——
2012-07-03$33.93$46.4220,400——
2012-07-02$33.13$44.9841,700——
2012-06-29$32.58$44.2438,200——
2012-06-28$32.05$43.5216,900——
2012-06-27$32.40$43.9924,700——
2012-06-26$31.93$43.3532,800——
2012-06-25$31.75$43.1122,100——
2012-06-22$31.35$42.57505,100——
2012-06-21$29.95$40.6619,300——
2012-06-20$29.92$40.6222,600——
2012-06-19$30.34$41.1935,400——
2012-06-18$29.78$40.4323,800——
2012-06-15$29.07$39.4728,600——
2012-06-14$28.67$38.9311,500——
2012-06-13$27.80$37.7530,900——
2012-06-12$27.67$37.5746,300——
2012-06-11$26.80$36.3926,300——
2012-06-08$26.57$36.086,400——
2012-06-07$26.57$36.0821,000——
2012-06-06$26.09$35.4211,400——
2012-06-05$24.88$33.7820,800——
2012-06-04$24.95$33.8814,500——
2012-06-01$24.29$32.9824,100——
2012-05-31$25.00$33.9422,400——
2012-05-30$25.42$34.5117,500——
2012-05-29$25.24$34.2710,500——
2012-05-25$25.09$34.0710,100——
2012-05-24$25.06$34.036,900——
2012-05-23$25.24$34.2713,000——
2012-05-22$25.15$34.1513,000——
2012-05-21$26.26$35.6517,500——
2012-05-18$26.51$35.999,900——
2012-05-17$26.69$36.2410,300——
2012-05-16$26.85$36.463,100——
2012-05-15$26.88$36.5022,000——
2012-05-14$27.02$36.697,300——
2012-05-11$27.05$36.737,500——
2012-05-10$27.03$36.705,500——
2012-05-09$27.00$36.6616,000——
2012-05-08$27.10$36.8013,700——
2012-05-07$27.04$36.716,100——
2012-05-04$27.18$36.9010,300——
2012-05-03$28.34$38.4811,000——
2012-05-02$27.73$37.657,900——
2012-05-01$27.14$36.859,900——
2012-04-30$27.60$37.478,100——
2012-04-27$28.65$38.9011,100——
2012-04-26$27.39$37.197,400——
2012-04-25$27.09$36.7816,000——
2012-04-24$27.52$37.3724,000——
2012-04-23$27.51$37.3522,400——
2012-04-20$28.30$38.4260,000——
2012-04-19$28.66$38.9110,000——
2012-04-18$29.60$40.1910,400——
2012-04-17$30.16$40.956,400——
2012-04-16$29.76$40.416,900——
2012-04-13$29.12$39.5411,800——
2012-04-12$30.54$41.4711,800——
2012-04-11$29.33$39.828,800——
2012-04-10$28.53$38.7426,300——
2012-04-09$29.00$39.3719,400——
2012-04-05$30.45$41.3410,200——
2012-04-04$31.33$42.548,800——
2012-04-03$32.34$43.9115,100——
2012-04-02$32.50$43.7917,600——
2012-03-30$31.59$42.5611,900——
2012-03-29$31.80$42.844,800——
2012-03-28$31.77$42.805,700——
2012-03-27$32.27$43.4817,700——
2012-03-26$32.17$43.3418,900——
2012-03-23$31.45$42.375,000——
2012-03-22$30.42$40.9915,100——
2012-03-21$31.09$41.894,300——
2012-03-20$30.99$41.759,700——
2012-03-19$31.09$41.8914,700——
2012-03-16$30.93$41.6718,400——
2012-03-15$31.80$42.843,800——
2012-03-14$31.63$42.623,100——
2012-03-13$32.12$43.2814,400——
2012-03-12$31.75$42.7811,500——
2012-03-09$30.48$41.078,600——
2012-03-08$29.46$39.696,200——
2012-03-07$28.80$38.8014,800——
2012-03-06$27.71$37.339,900——
2012-03-05$28.52$38.437,300——
2012-03-02$28.12$37.8915,100——
2012-03-01$30.20$40.698,500——
2012-02-29$30.09$40.547,500——
2012-02-28$31.09$41.898,600——
2012-02-27$31.15$41.975,500——
2012-02-24$31.07$41.868,700——
2012-02-23$31.57$42.538,100——
2012-02-22$31.16$41.986,000——
2012-02-21$32.16$43.332,500——
2012-02-17$32.45$43.724,300——
2012-02-16$32.43$43.695,800——
2012-02-15$31.87$42.949,500——
2012-02-14$32.45$43.722,700——
2012-02-13$32.80$44.197,100——
2012-02-10$32.50$43.799,600——
2012-02-09$32.79$44.1815,600——
2012-02-08$33.69$45.3910,100——
2012-02-07$33.23$44.7713,400——
2012-02-06$33.20$44.736,900——
2012-02-03$33.25$44.8024,200——
2012-02-02$32.85$44.2616,200——
2012-02-01$32.76$44.1411,400——
2012-01-31$31.63$42.629,000——
2012-01-30$31.96$43.069,200——
2012-01-27$31.84$42.9010,900——
2012-01-26$31.00$41.7711,300——
2012-01-25$30.85$41.5621,800——
2012-01-24$31.93$43.0241,000——
2012-01-23$31.50$42.4419,000——
2012-01-20$30.92$41.6614,200——
2012-01-19$30.49$41.085,400——
2012-01-18$30.47$41.0513,700——
2012-01-17$29.75$40.0815,800——
2012-01-13$29.81$40.167,600——
2012-01-12$29.24$39.4043,300——
2012-01-11$29.34$39.537,200——
2012-01-10$29.41$39.6216,600——
2012-01-09$28.73$38.718,300——
2012-01-06$28.74$38.7210,100——
2012-01-05$28.96$39.027,700——
2012-01-04$29.00$39.076,300——
2012-01-03$29.34$39.5338,600——