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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$56.67$164.961,297,200——
2012-12-28$55.90$162.72984,500——
2012-12-27$56.43$164.271,217,500——
2012-12-26$56.05$163.161,868,300——
2012-12-24$56.68$164.99725,700——
2012-12-21$56.61$164.794,466,600——
2012-12-20$56.50$164.471,978,800——
2012-12-19$55.39$161.241,806,300——
2012-12-18$56.23$161.451,923,500——
2012-12-17$55.73$160.021,811,200——
2012-12-14$55.49$159.331,410,600——
2012-12-13$55.13$158.291,580,100——
2012-12-12$55.37$158.982,015,100——
2012-12-11$55.00$157.921,764,700——
2012-12-10$55.09$158.181,708,800——
2012-12-07$55.11$158.242,157,000——
2012-12-06$55.56$159.533,445,200——
2012-12-05$54.43$156.282,750,600——
2012-12-04$54.98$157.862,519,400——
2012-12-03$55.21$158.522,507,200——
2012-11-30$55.51$159.384,000,900——
2012-11-29$55.75$160.0718,146,200——
2012-11-28$55.18$158.443,209,500——
2012-11-27$55.25$158.645,447,800——
2012-11-26$54.43$156.281,496,100——
2012-11-23$54.46$156.37449,800——
2012-11-21$54.06$155.221,064,100——
2012-11-20$54.60$156.771,707,300——
2012-11-19$54.70$157.061,253,900——
2012-11-16$54.31$155.942,094,200——
2012-11-15$54.28$155.851,913,200——
2012-11-14$54.51$156.511,872,100——
2012-11-13$55.96$160.681,143,600——
2012-11-12$56.30$161.651,312,300——
2012-11-09$56.66$162.691,672,800——
2012-11-08$57.13$164.041,151,800——
2012-11-07$58.00$166.531,821,500——
2012-11-06$58.59$168.231,811,700——
2012-11-05$58.56$168.141,676,600——
2012-11-02$59.10$169.692,600,000——
2012-11-01$58.15$166.962,537,000——
2012-10-31$57.41$164.841,837,100——
2012-10-26$56.06$160.961,299,500——
2012-10-25$56.42$162.001,492,200——
2012-10-24$56.12$161.141,243,400——
2012-10-23$56.29$161.621,189,800——
2012-10-22$56.31$161.681,543,300——
2012-10-19$57.13$164.041,717,900——
2012-10-18$57.48$165.04957,400——
2012-10-17$56.39$161.911,987,700——
2012-10-16$56.37$161.851,239,200——
2012-10-15$56.21$161.391,358,300——
2012-10-12$56.02$160.851,559,500——
2012-10-11$56.19$161.341,999,200——
2012-10-10$56.34$161.771,463,600——
2012-10-09$55.84$160.331,699,300——
2012-10-08$56.40$161.941,169,000——
2012-10-05$56.88$163.321,584,600——
2012-10-04$56.48$162.172,029,000——
2012-10-03$57.13$164.041,173,300——
2012-10-02$57.53$165.181,604,000——
2012-10-01$57.21$164.271,593,000——
2012-09-28$57.53$165.181,648,600——
2012-09-27$57.74$165.792,558,900——
2012-09-26$57.38$164.751,661,800——
2012-09-25$56.99$163.631,763,300——
2012-09-24$57.74$165.791,793,700——
2012-09-21$57.43$164.902,945,800——
2012-09-20$57.55$165.242,490,100——
2012-09-19$59.11$169.721,478,200——
2012-09-18$59.77$170.651,349,900——
2012-09-17$60.24$171.991,093,400——
2012-09-14$60.23$171.962,231,500——
2012-09-13$60.18$171.822,149,400——
2012-09-12$59.25$169.161,765,000——
2012-09-11$59.36$169.471,792,800——
2012-09-10$59.46$169.762,216,000——
2012-09-07$60.56$172.901,850,700——
2012-09-06$60.72$173.361,465,900——
2012-09-05$60.33$172.241,119,900——
2012-09-04$60.60$173.011,217,100——
2012-08-31$60.40$172.442,111,400——
2012-08-30$60.62$173.071,054,400——
2012-08-29$60.92$173.93761,100——
2012-08-28$61.12$174.501,106,500——
2012-08-27$61.03$174.241,797,400——
2012-08-24$60.82$173.641,825,000——
2012-08-23$61.27$174.932,026,100——
2012-08-22$60.93$173.961,977,100——
2012-08-21$60.32$172.221,139,400——
2012-08-20$60.11$171.621,422,100——
2012-08-17$60.17$171.791,844,700——
2012-08-16$59.75$170.592,120,000——
2012-08-15$59.56$170.051,193,000——
2012-08-14$59.32$169.361,530,700——
2012-08-13$59.76$170.621,665,500——
2012-08-10$60.20$171.872,034,200——
2012-08-09$60.25$172.021,685,100——
2012-08-08$60.83$173.671,394,900——
2012-08-07$61.41$175.331,157,000——
2012-08-06$62.35$178.01806,600——
2012-08-03$62.71$179.04995,600——
2012-08-02$62.79$179.271,423,100——
2012-08-01$62.50$178.441,484,200——
2012-07-31$63.31$180.751,954,300——
2012-07-30$63.33$180.811,569,700——
2012-07-27$62.98$179.811,858,300——
2012-07-26$62.92$179.642,475,500——
2012-07-25$63.49$181.271,207,600——
2012-07-24$63.46$181.181,434,500——
2012-07-23$63.95$182.581,504,900——
2012-07-20$64.09$182.982,115,300——
2012-07-19$64.54$184.261,944,200——
2012-07-18$64.95$185.431,660,500——
2012-07-17$65.47$186.921,722,600——
2012-07-16$64.82$185.061,048,500——
2012-07-13$64.76$184.891,534,500——
2012-07-12$63.64$181.691,647,600——
2012-07-11$63.03$179.951,881,400——
2012-07-10$62.55$178.581,372,100——
2012-07-09$63.45$181.151,162,900——
2012-07-06$63.21$180.471,053,000——
2012-07-05$62.97$179.78970,200——
2012-07-03$63.46$181.181,080,400——
2012-07-02$62.94$179.701,870,100——
2012-06-29$62.36$178.042,398,000——
2012-06-28$60.53$172.811,572,200——
2012-06-27$59.50$169.871,689,100——
2012-06-26$59.52$169.932,414,400——
2012-06-25$59.50$169.872,150,300——
2012-06-22$59.34$169.424,891,400——
2012-06-21$59.47$169.792,432,900——
2012-06-20$60.88$173.812,108,100——
2012-06-19$61.82$175.531,883,200——
2012-06-18$61.93$175.851,591,200——
2012-06-15$61.93$175.851,921,200——
2012-06-14$61.92$175.821,593,000——
2012-06-13$60.76$172.521,951,500——
2012-06-12$60.97$173.121,763,100——
2012-06-11$60.70$172.351,944,600——
2012-06-08$61.90$175.761,333,800——
2012-06-07$61.09$173.461,823,200——
2012-06-06$61.73$175.282,393,200——
2012-06-05$60.42$171.562,127,900——
2012-06-04$59.05$167.672,185,200——
2012-06-01$59.60$169.232,867,500——
2012-05-31$61.10$173.494,318,000——
2012-05-30$60.57$171.982,980,100——
2012-05-29$62.53$177.551,994,100——
2012-05-25$61.64$175.022,872,300——
2012-05-24$62.08$176.27983,300——
2012-05-23$61.97$175.961,600,000——
2012-05-22$61.96$175.931,482,000——
2012-05-21$61.73$175.281,931,700——
2012-05-18$60.35$171.362,330,800——
2012-05-17$60.43$171.592,479,300——
2012-05-16$61.73$175.281,672,600——
2012-05-15$62.34$177.011,700,100——
2012-05-14$62.73$178.122,159,800——
2012-05-11$63.36$179.911,615,300——
2012-05-10$63.09$179.141,510,300——
2012-05-09$63.13$179.251,871,500——
2012-05-08$63.42$180.081,915,900——
2012-05-07$63.67$180.791,912,600——
2012-05-04$62.69$178.002,486,000——
2012-05-03$62.49$177.441,923,700——
2012-05-02$62.58$177.691,125,900——
2012-05-01$62.58$177.691,501,800——
2012-04-30$61.44$174.451,848,600——
2012-04-27$61.57$174.822,064,800——
2012-04-26$61.65$175.052,940,500——
2012-04-25$62.69$178.001,924,300——
2012-04-24$62.45$177.321,900,300——
2012-04-23$61.39$174.312,428,000——
2012-04-20$62.11$176.361,998,400——
2012-04-19$61.59$174.882,369,900——
2012-04-18$61.57$174.821,121,800——
2012-04-17$61.96$175.931,489,600——
2012-04-16$62.01$176.071,821,200——
2012-04-13$60.85$172.781,553,800——
2012-04-12$60.52$171.841,942,400——
2012-04-11$59.82$169.851,778,200——
2012-04-10$59.28$168.322,402,500——
2012-04-09$60.60$172.071,581,800——
2012-04-05$61.39$174.311,458,000——
2012-04-04$61.71$175.221,558,600——
2012-04-03$62.33$176.981,501,600——
2012-04-02$62.57$177.661,957,300——
2012-03-30$62.62$177.803,133,900——
2012-03-29$61.32$174.111,994,600——
2012-03-28$60.79$172.612,109,700——
2012-03-27$60.80$172.641,709,700——
2012-03-26$60.95$173.061,694,900——
2012-03-23$60.15$170.791,671,600——
2012-03-22$59.50$168.951,713,400——
2012-03-21$60.36$171.391,553,000——
2012-03-20$60.79$171.651,446,800——
2012-03-19$61.03$172.332,394,800——
2012-03-16$59.97$169.332,721,100——
2012-03-15$59.55$168.152,645,000——
2012-03-14$60.44$170.661,733,700——
2012-03-13$60.82$171.732,376,800——
2012-03-12$59.52$168.061,813,500——
2012-03-09$59.31$167.472,357,900——
2012-03-08$58.22$164.391,721,400——
2012-03-07$58.34$164.731,895,300——
2012-03-06$58.28$164.561,872,400——
2012-03-05$58.63$165.551,266,400——
2012-03-02$57.66$162.81953,000——
2012-03-01$57.41$162.101,356,200——
2012-02-29$56.89$160.641,688,600——
2012-02-28$57.03$161.031,368,400——
2012-02-27$57.71$162.951,262,200——
2012-02-24$58.06$163.941,397,700——
2012-02-23$57.60$162.641,558,700——
2012-02-22$56.91$160.691,595,500——
2012-02-21$57.54$162.471,653,100——
2012-02-17$58.51$165.211,602,900——
2012-02-16$58.22$164.391,600,900——
2012-02-15$57.72$162.982,171,900——
2012-02-14$57.77$163.121,736,500——
2012-02-13$58.91$166.34897,900——
2012-02-10$58.59$165.441,412,100——
2012-02-09$58.66$165.631,150,600——
2012-02-08$59.50$168.013,077,400——
2012-02-07$59.62$168.342,110,200——
2012-02-06$59.77$168.771,569,600——
2012-02-03$60.25$170.122,379,400——
2012-02-02$59.70$168.572,702,900——
2012-02-01$60.02$169.472,062,300——
2012-01-31$59.55$168.153,124,400——
2012-01-30$59.30$167.442,159,000——
2012-01-27$59.63$168.372,139,000——
2012-01-26$59.25$167.303,578,700——
2012-01-25$58.13$164.142,195,900——
2012-01-24$56.60$159.822,627,400——
2012-01-23$56.46$159.422,154,400——
2012-01-20$55.77$157.472,559,400——
2012-01-19$55.51$156.743,114,900——
2012-01-18$55.89$157.812,929,500——
2012-01-17$55.58$156.943,225,300——
2012-01-13$55.00$155.303,742,300——
2012-01-12$54.07$152.672,217,500——
2012-01-11$55.05$155.442,570,900——
2012-01-10$55.19$155.842,377,400——
2012-01-09$55.00$155.301,767,900——
2012-01-06$55.69$157.252,283,400——
2012-01-05$56.35$159.111,884,600——
2012-01-04$56.15$158.552,405,500——
2012-01-03$56.60$159.822,780,000——