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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$57.03$161.031,272,900——
2011-12-29$57.13$161.311,282,200——
2011-12-28$56.71$160.131,380,900——
2011-12-27$57.65$162.78928,500——
2011-12-23$57.47$162.271,126,600——
2011-12-22$57.55$162.502,369,000——
2011-12-21$56.54$159.651,817,300——
2011-12-20$57.09$161.201,984,600——
2011-12-19$55.44$156.542,057,400——
2011-12-16$55.85$157.703,022,500——
2011-12-15$55.36$156.322,263,900——
2011-12-14$54.72$152.913,041,300——
2011-12-13$53.71$150.082,527,600——
2011-12-12$53.69$150.032,312,400——
2011-12-09$54.40$152.012,183,000——
2011-12-08$53.54$149.613,003,700——
2011-12-07$54.41$152.042,566,000——
2011-12-06$53.56$149.661,742,100——
2011-12-05$53.71$150.082,625,700——
2011-12-02$54.25$151.591,550,300——
2011-12-01$54.13$151.262,779,100——
2011-11-30$55.19$154.224,215,900——
2011-11-29$52.90$147.822,327,000——
2011-11-28$53.09$148.352,360,800——
2011-11-25$52.63$147.07867,700——
2011-11-23$52.56$146.871,888,900——
2011-11-22$53.81$150.361,352,300——
2011-11-21$54.01$150.922,765,500——
2011-11-18$54.70$152.852,837,600——
2011-11-17$54.36$151.903,311,800——
2011-11-16$56.65$158.302,914,700——
2011-11-15$58.75$164.171,697,900——
2011-11-14$57.76$161.401,904,200——
2011-11-11$59.03$164.951,881,100——
2011-11-10$57.29$160.092,362,000——
2011-11-09$56.78$158.662,173,800——
2011-11-08$59.36$165.871,465,500——
2011-11-07$58.88$164.531,467,300——
2011-11-04$58.47$163.382,308,500——
2011-11-03$58.94$164.702,615,800——
2011-11-02$58.19$162.602,788,600——
2011-11-01$56.12$156.823,608,900——
2011-10-31$58.68$163.972,533,400——
2011-10-28$58.75$164.172,788,000——
2011-10-27$59.96$167.552,855,300——
2011-10-26$57.01$159.302,361,800——
2011-10-25$56.38$157.542,892,600——
2011-10-24$57.15$159.703,145,200——
2011-10-21$56.70$158.442,279,800——
2011-10-20$54.60$152.572,041,700——
2011-10-19$54.55$152.432,002,100——
2011-10-18$55.20$154.252,239,100——
2011-10-17$53.35$149.083,697,800——
2011-10-14$55.32$154.582,092,100——
2011-10-13$53.61$149.801,860,000——
2011-10-12$53.95$150.752,339,800——
2011-10-11$52.91$147.851,762,900——
2011-10-10$54.62$152.632,334,100——
2011-10-07$51.99$145.282,918,200——
2011-10-06$53.47$149.413,081,400——
2011-10-05$51.70$144.473,088,900——
2011-10-04$52.22$145.923,300,000——
2011-10-03$49.66$138.773,107,000——
2011-09-30$51.87$144.942,715,700——
2011-09-29$53.59$149.752,750,300——
2011-09-28$52.72$147.323,581,900——
2011-09-27$53.42$149.272,745,300——
2011-09-26$53.34$149.052,845,200——
2011-09-23$53.13$148.464,408,500——
2011-09-22$51.33$143.434,637,000——
2011-09-21$52.33$146.234,771,700——
2011-09-20$55.67$155.562,939,500——
2011-09-19$56.72$158.492,508,900——
2011-09-16$57.80$161.514,319,800——
2011-09-15$58.65$162.943,109,800——
2011-09-14$58.79$163.333,195,800——
2011-09-13$59.81$166.172,504,300——
2011-09-12$60.06$166.862,174,000——
2011-09-09$59.81$166.172,522,900——
2011-09-08$61.67$171.332,101,600——
2011-09-07$61.39$170.551,849,000——
2011-09-06$59.43$165.112,106,500——
2011-09-02$59.71$165.892,186,100——
2011-09-01$60.53$168.172,221,100——
2011-08-31$61.18$169.972,538,100——
2011-08-30$60.49$168.052,228,000——
2011-08-29$60.16$167.141,640,100——
2011-08-26$58.65$162.942,204,500——
2011-08-25$57.93$160.942,709,800——
2011-08-24$59.03$164.002,063,300——
2011-08-23$57.91$160.892,293,200——
2011-08-22$56.54$157.082,796,700——
2011-08-19$56.49$156.943,297,500——
2011-08-18$57.54$159.865,385,100——
2011-08-17$60.56$168.252,274,200——
2011-08-16$61.08$169.694,345,900——
2011-08-15$60.78$168.864,113,000——
2011-08-12$59.05$164.053,341,200——
2011-08-11$58.79$163.334,551,300——
2011-08-10$56.01$155.616,145,700——
2011-08-09$57.27$159.116,122,200——
2011-08-08$51.95$144.334,841,600——
2011-08-05$55.66$154.646,278,700——
2011-08-04$57.20$158.915,079,300——
2011-08-03$59.73$165.944,879,000——
2011-08-02$60.01$166.723,766,900——
2011-08-01$61.41$170.612,429,800——
2011-07-29$61.82$171.752,611,000——
2011-07-28$61.72$171.473,320,400——
2011-07-27$62.49$173.613,180,200——
2011-07-26$63.51$176.441,975,700——
2011-07-25$63.06$175.191,869,400——
2011-07-22$63.68$176.921,648,600——
2011-07-21$63.07$175.222,428,900——
2011-07-20$62.64$174.032,150,800——
2011-07-19$62.16$172.692,344,900——
2011-07-18$61.50$170.861,830,400——
2011-07-15$61.75$171.552,248,300——
2011-07-14$61.01$169.502,072,900——
2011-07-13$61.52$170.922,307,500——
2011-07-12$62.32$173.142,135,000——
2011-07-11$62.03$172.332,409,100——
2011-07-08$62.83$174.561,990,000——
2011-07-07$62.82$174.531,935,400——
2011-07-06$62.18$172.751,763,300——
2011-07-05$61.62$171.192,184,600——
2011-07-01$61.35$170.442,265,900——
2011-06-30$60.00$166.691,651,700——
2011-06-29$60.00$166.691,886,500——
2011-06-28$59.46$165.191,612,000——
2011-06-27$58.71$163.111,229,800——
2011-06-24$58.36$162.142,123,000——
2011-06-23$58.46$162.413,071,700——
2011-06-22$59.59$165.551,652,700——
2011-06-21$59.91$166.441,747,100——
2011-06-20$59.64$165.691,651,000——
2011-06-17$59.08$164.142,619,800——
2011-06-16$58.89$163.613,018,800——
2011-06-15$59.08$163.202,581,900——
2011-06-14$59.57$164.551,964,600——
2011-06-13$59.27$163.722,086,000——
2011-06-10$59.21$163.562,807,700——
2011-06-09$60.54$167.232,193,000——
2011-06-08$60.98$168.451,850,400——
2011-06-07$60.77$167.872,070,300——
2011-06-06$59.81$165.211,771,600——
2011-06-03$60.20$166.292,379,700——
2011-06-02$59.28$163.751,937,300——
2011-06-01$59.76$165.082,617,600——
2011-05-31$61.83$170.793,284,300——
2011-05-27$60.60$167.401,265,300——
2011-05-26$60.49$167.091,822,700——
2011-05-25$59.71$164.941,511,200——
2011-05-24$59.23$163.611,166,400——
2011-05-23$59.06$163.141,644,000——
2011-05-20$59.92$165.521,968,600——
2011-05-19$60.35$166.711,278,700——
2011-05-18$59.77$165.101,444,100——
2011-05-17$59.45$164.221,472,600——
2011-05-16$59.39$164.051,177,200——
2011-05-13$59.16$163.421,322,500——
2011-05-12$59.43$164.161,128,200——
2011-05-11$59.32$163.861,426,400——
2011-05-10$60.00$165.741,362,500——
2011-05-09$59.07$163.171,193,300——
2011-05-06$58.62$161.931,889,400——
2011-05-05$59.24$163.641,605,200——
2011-05-04$59.26$163.701,302,800——
2011-05-03$59.53$164.442,165,800——
2011-05-02$59.89$165.441,743,300——
2011-04-29$59.74$165.022,030,000——
2011-04-28$59.43$164.162,187,600——
2011-04-27$59.26$163.701,263,800——
2011-04-26$59.13$163.341,703,000——
2011-04-25$58.31$161.071,156,600——
2011-04-21$57.66$159.281,708,300——
2011-04-20$57.40$158.561,652,200——
2011-04-19$56.30$155.521,765,200——
2011-04-18$55.99$154.661,930,800——
2011-04-15$56.80$156.901,833,600——
2011-04-14$56.22$155.302,132,700——
2011-04-13$55.84$154.251,643,100——
2011-04-12$55.68$153.811,667,100——
2011-04-11$55.55$153.451,359,700——
2011-04-08$55.57$153.501,355,600——
2011-04-07$55.81$154.171,721,800——
2011-04-06$56.30$155.521,490,700——
2011-04-05$56.33$155.601,129,200——
2011-04-04$56.31$155.551,190,200——
2011-04-01$56.67$156.541,731,000——
2011-03-31$56.41$155.821,659,600——
2011-03-30$55.59$153.561,545,000——
2011-03-29$54.71$151.131,266,200——
2011-03-28$54.63$150.911,227,500——
2011-03-25$54.45$150.411,162,100——
2011-03-24$54.18$149.661,832,800——
2011-03-23$54.01$149.191,857,400——
2011-03-22$54.54$150.661,427,200——
2011-03-21$54.91$151.681,726,700——
2011-03-18$54.69$151.073,335,500——
2011-03-17$54.30$149.991,971,500——
2011-03-16$53.97$148.152,837,800——
2011-03-15$54.55$149.742,715,100——
2011-03-14$54.18$148.731,619,600——
2011-03-11$54.55$149.741,723,500——
2011-03-10$53.43$146.671,675,900——
2011-03-09$54.06$148.401,508,000——
2011-03-08$53.88$147.902,051,900——
2011-03-07$52.62$144.441,736,100——
2011-03-04$53.32$146.362,558,400——
2011-03-03$54.21$148.811,833,800——
2011-03-02$53.14$145.871,853,600——
2011-03-01$53.57$147.052,191,400——
2011-02-28$55.11$151.283,259,000——
2011-02-25$53.36$146.474,568,900——
2011-02-24$52.55$144.253,093,100——
2011-02-23$53.32$146.362,179,200——
2011-02-22$53.95$148.091,621,800——
2011-02-18$54.03$148.311,402,200——
2011-02-17$53.66$147.301,114,300——
2011-02-16$53.60$147.131,950,800——
2011-02-15$54.19$148.751,506,600——
2011-02-14$54.59$149.851,032,400——
2011-02-11$54.55$149.741,538,200——
2011-02-10$54.16$148.671,854,800——
2011-02-09$53.80$147.681,275,300——
2011-02-08$53.51$146.891,236,200——
2011-02-07$53.71$147.441,154,700——
2011-02-04$53.08$145.712,507,700——
2011-02-03$54.41$149.362,404,900——
2011-02-02$54.80$150.431,766,800——
2011-02-01$54.60$149.882,258,100——
2011-01-31$54.19$148.752,283,100——
2011-01-28$52.89$145.182,122,800——
2011-01-27$53.81$147.712,145,800——
2011-01-26$52.95$145.351,694,100——
2011-01-25$52.60$144.392,218,300——
2011-01-24$51.74$142.031,278,100——
2011-01-21$51.48$141.311,411,700——
2011-01-20$51.18$140.491,729,500——
2011-01-19$50.90$139.721,714,700——
2011-01-18$51.61$141.671,713,200——
2011-01-14$50.91$139.751,738,500——
2011-01-13$50.23$137.881,810,300——
2011-01-12$50.06$137.422,445,800——
2011-01-11$49.94$137.091,263,900——
2011-01-10$50.26$137.962,132,500——
2011-01-07$50.38$138.292,196,100——
2011-01-06$50.55$138.761,854,000——
2011-01-05$51.17$140.462,101,200——
2011-01-04$51.20$140.553,108,100——
2011-01-03$52.52$144.172,901,800——