NYSE:VMRK | Historical Stock Price | VIVMARK RESIDENTIAL

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
1993-08-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.23$25.14$51.67$106.19$218.26$448.601993-08-122026-08-27

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$20.16$28.66494,200——
1998-12-30$20.06$28.53429,000——
1998-12-29$20.22$28.75371,800——
1998-12-28$20.19$28.70637,000——
1998-12-24$20.16$28.66195,000——
1998-12-23$20.19$28.70379,400——
1998-12-22$20.19$28.70419,600——
1998-12-21$20.28$28.84479,000——
1998-12-18$20.56$29.24458,200——
1998-12-17$20.69$29.41530,400——
1998-12-16$20.69$29.41292,800——
1998-12-15$21.00$29.35683,200——
1998-12-14$20.84$29.13945,200——
1998-12-11$20.81$29.09629,200——
1998-12-10$20.81$29.09509,800——
1998-12-09$20.88$29.18338,400——
1998-12-08$20.97$29.31237,400——
1998-12-07$21.00$29.35343,000——
1998-12-04$21.06$29.44388,800——
1998-12-03$21.31$29.79385,800——
1998-12-02$21.19$29.62371,000——
1998-12-01$20.97$29.31325,000——
1998-11-30$21.22$29.66567,200——
1998-11-27$21.44$29.9695,800——
1998-11-25$21.53$30.10490,600——
1998-11-24$21.50$30.05605,600——
1998-11-23$21.38$29.88386,200——
1998-11-20$21.06$29.44301,200——
1998-11-19$21.09$29.48207,200——
1998-11-18$20.97$29.31315,600——
1998-11-17$20.84$29.13305,600——
1998-11-16$20.97$29.31315,600——
1998-11-13$21.25$29.70336,600——
1998-11-12$21.38$29.88389,400——
1998-11-11$21.44$29.96549,600——
1998-11-10$21.31$29.79563,600——
1998-11-09$20.97$29.31283,200——
1998-11-06$20.94$29.27348,200——
1998-11-05$21.25$29.70278,600——
1998-11-04$21.34$29.83463,600——
1998-11-03$21.28$29.75375,200——
1998-11-02$21.13$29.53700,000——
1998-10-30$21.00$29.35392,800——
1998-10-29$20.53$28.70652,200——
1998-10-28$20.19$28.22453,400——
1998-10-27$20.09$28.091,033,200——
1998-10-26$19.75$27.61671,800——
1998-10-23$20.13$28.13825,400——
1998-10-22$20.31$28.39309,000——
1998-10-21$21.00$29.35282,400——
1998-10-20$21.09$29.48629,000——
1998-10-19$21.03$29.40510,000——
1998-10-16$20.94$29.27583,400——
1998-10-15$20.81$29.09332,200——
1998-10-14$20.34$28.44226,600——
1998-10-13$20.25$28.31268,600——
1998-10-12$20.19$28.22252,400——
1998-10-09$20.00$27.96180,600——
1998-10-08$19.72$27.56215,000——
1998-10-07$20.31$28.39223,800——
1998-10-06$20.47$28.61276,400——
1998-10-05$20.78$29.05373,600——
1998-10-02$21.06$29.44539,200——
1998-10-01$20.94$29.271,276,400——
1998-09-30$21.09$29.48986,800——
1998-09-29$21.38$29.88401,200——
1998-09-28$21.63$30.23411,400——
1998-09-25$21.63$30.23458,800——
1998-09-24$22.06$30.84534,800——
1998-09-23$21.97$30.711,638,600——
1998-09-22$21.75$30.401,450,800——
1998-09-21$20.09$28.091,018,000——
1998-09-18$19.00$26.56495,400——
1998-09-17$18.41$25.73324,600——
1998-09-16$18.44$25.77611,400——
1998-09-15$17.69$24.72814,800——
1998-09-14$17.47$24.42866,000——
1998-09-11$18.00$24.69630,400——
1998-09-10$18.22$24.99396,200——
1998-09-09$18.75$25.72503,800——
1998-09-08$18.84$25.85428,000——
1998-09-04$18.91$25.93449,200——
1998-09-03$19.06$26.15537,800——
1998-09-02$19.22$26.36732,000——
1998-09-01$19.63$26.92516,400——
1998-08-31$19.97$27.39414,200——
1998-08-28$20.63$28.29920,200——
1998-08-27$20.66$28.34300,000——
1998-08-26$21.06$28.89470,200——
1998-08-25$20.66$28.34523,000——
1998-08-24$20.63$28.29311,600——
1998-08-21$20.78$28.51108,400——
1998-08-20$21.00$28.81288,000——
1998-08-19$21.22$29.11165,000——
1998-08-18$21.41$29.36382,000——
1998-08-17$21.13$28.98309,200——
1998-08-14$21.00$28.81491,600——
1998-08-13$21.00$28.81779,200——
1998-08-12$21.09$28.94814,600——
1998-08-11$20.91$28.68722,400——
1998-08-10$20.94$28.72326,600——
1998-08-07$21.06$28.89684,400——
1998-08-06$20.94$28.721,363,200——
1998-08-05$20.44$28.04557,200——
1998-08-04$20.34$27.91394,200——
1998-08-03$20.78$28.51428,400——
1998-07-31$21.00$28.81456,800——
1998-07-30$21.00$28.81763,400——
1998-07-29$20.88$28.64929,000——
1998-07-28$21.00$28.812,248,000——
1998-07-27$21.94$30.09580,800——
1998-07-24$22.69$31.12388,000——
1998-07-23$22.75$31.21537,200——
1998-07-22$22.88$31.3897,600——
1998-07-21$22.88$31.38128,400——
1998-07-20$23.00$31.55156,400——
1998-07-17$23.00$31.55678,200——
1998-07-16$23.00$31.55491,200——
1998-07-15$22.94$31.46417,400——
1998-07-14$23.09$31.68460,600——
1998-07-13$23.09$31.68399,800——
1998-07-10$23.03$31.59609,200——
1998-07-09$22.66$31.081,920,800——
1998-07-08$23.34$32.02818,400——
1998-07-07$23.56$32.32571,000——
1998-07-06$23.22$31.85153,800——
1998-07-02$23.28$31.94437,400——
1998-07-01$23.34$32.02562,400——
1998-06-30$23.69$32.49655,000——
1998-06-29$22.78$31.25668,000——
1998-06-26$22.41$30.74172,200——
1998-06-25$22.47$30.82643,600——
1998-06-24$22.59$30.99893,200——
1998-06-23$22.94$31.011,266,000——
1998-06-22$23.25$31.43875,200——
1998-06-19$23.38$31.60658,800——
1998-06-18$23.44$31.68497,600——
1998-06-17$23.88$32.27336,200——
1998-06-16$23.88$32.27202,800——
1998-06-15$24.16$32.65150,400——
1998-06-12$24.34$32.91450,400——
1998-06-11$24.63$33.29313,400——
1998-06-10$24.78$33.50514,400——
1998-06-09$24.78$33.501,603,800——
1998-06-08$24.81$33.54332,000——
1998-06-05$24.53$33.16262,800——
1998-06-04$24.47$33.08109,600——
1998-06-03$24.47$33.08104,800——
1998-06-02$24.50$33.12168,000——
1998-06-01$24.47$33.08845,400——
1998-05-29$24.47$33.08235,800——
1998-05-28$24.28$32.82128,600——
1998-05-27$23.88$32.27143,600——
1998-05-26$24.22$32.74153,000——
1998-05-22$24.22$32.7495,000——
1998-05-21$24.00$32.44184,800——
1998-05-20$24.00$32.44275,200——
1998-05-19$24.31$32.86189,800——
1998-05-18$24.38$32.95194,200——
1998-05-15$24.25$32.78233,800——
1998-05-14$24.63$33.29459,000——
1998-05-13$24.69$33.37697,400——
1998-05-12$24.63$33.29179,800——
1998-05-11$24.56$33.20309,200——
1998-05-08$24.50$33.121,011,800——
1998-05-07$24.59$33.24385,600——
1998-05-06$24.53$33.16236,800——
1998-05-05$24.53$33.16150,000——
1998-05-04$24.59$33.24284,400——
1998-05-01$24.59$33.24275,000——
1998-04-30$24.56$33.20546,000——
1998-04-29$24.56$33.20174,800——
1998-04-28$24.34$32.91264,400——
1998-04-27$24.22$32.74258,200——
1998-04-24$24.19$32.69146,000——
1998-04-23$24.56$33.20235,200——
1998-04-22$24.72$33.41334,600——
1998-04-21$24.69$33.371,429,800——
1998-04-20$24.91$33.67302,800——
1998-04-17$24.94$33.71678,400——
1998-04-16$25.34$34.26380,400——
1998-04-15$25.63$34.64385,600——
1998-04-14$25.72$34.761,265,400——
1998-04-13$25.84$34.93483,200——
1998-04-09$25.63$34.64680,400——
1998-04-08$25.44$34.38329,400——
1998-04-07$25.28$34.17352,800——
1998-04-06$25.06$33.88403,000——
1998-04-03$25.31$34.22297,400——
1998-04-02$25.19$34.05577,800——
1998-04-01$25.16$34.00318,200——
1998-03-31$25.13$33.96490,800——
1998-03-30$25.19$34.05164,000——
1998-03-27$25.22$34.09231,800——
1998-03-26$25.41$34.34291,600——
1998-03-25$25.22$34.092,225,400——
1998-03-24$24.94$33.261,366,600——
1998-03-23$24.88$33.17492,400——
1998-03-20$25.00$33.341,860,400——
1998-03-19$24.47$32.631,165,200——
1998-03-18$24.38$32.51508,400——
1998-03-17$24.25$32.34642,400——
1998-03-16$24.38$32.51239,600——
1998-03-13$24.41$32.55634,200——
1998-03-12$24.50$32.67175,600——
1998-03-11$24.47$32.63435,400——
1998-03-10$24.38$32.51731,800——
1998-03-09$24.34$32.46414,600——
1998-03-06$24.38$32.51533,600——
1998-03-05$24.06$32.09313,600——
1998-03-04$24.25$32.34507,000——
1998-03-03$23.97$31.96998,200——
1998-03-02$23.75$31.671,743,800——
1998-02-27$24.00$32.013,267,600——
1998-02-26$24.50$32.67432,600——
1998-02-25$24.53$32.71588,400——
1998-02-24$24.50$32.67775,200——
1998-02-23$24.75$33.01346,800——
1998-02-20$24.53$32.711,015,600——
1998-02-19$24.50$32.67664,400——
1998-02-18$25.00$33.34495,800——
1998-02-17$25.19$33.59408,200——
1998-02-13$25.13$33.51683,000——
1998-02-12$25.25$33.67251,800——
1998-02-11$25.28$33.71310,800——
1998-02-10$25.34$33.80425,200——
1998-02-09$25.31$33.76558,200——
1998-02-06$25.25$33.67160,400——
1998-02-05$25.22$33.63280,000——
1998-02-04$25.22$33.63259,600——
1998-02-03$25.41$33.88215,400——
1998-02-02$25.56$34.09350,800——
1998-01-30$25.56$34.09293,800——
1998-01-29$25.53$34.05454,800——
1998-01-28$25.63$34.17560,200——
1998-01-27$25.13$33.51226,400——
1998-01-26$25.09$33.46274,800——
1998-01-23$25.03$33.38536,800——
1998-01-22$25.06$33.422,043,000——
1998-01-21$25.22$33.63175,000——
1998-01-20$25.56$34.09104,200——
1998-01-16$26.06$34.76551,800——
1998-01-15$25.75$34.34454,000——
1998-01-14$25.34$33.80187,800——
1998-01-13$25.22$33.63303,400——
1998-01-12$25.25$33.67329,200——
1998-01-09$25.50$34.01452,400——
1998-01-08$25.47$33.96434,400——
1998-01-07$25.34$33.80465,600——
1998-01-06$25.34$33.80697,400——
1998-01-05$25.38$33.84624,800——
1998-01-02$25.31$33.76208,600——