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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$59.28$262.991,423,100——
2020-12-30$58.96$258.901,357,300——
2020-12-29$58.36$256.262,182,000——
2020-12-28$59.42$260.921,648,200——
2020-12-24$58.20$255.56638,100——
2020-12-23$57.07$250.601,332,400——
2020-12-22$57.85$254.022,737,400——
2020-12-21$57.86$254.073,801,700——
2020-12-18$57.65$253.155,468,700——
2020-12-17$59.64$261.883,216,400——
2020-12-16$59.05$259.294,229,000——
2020-12-15$59.32$260.483,224,600——
2020-12-14$57.90$254.242,201,500——
2020-12-11$58.94$258.812,352,400——
2020-12-10$59.79$262.542,850,600——
2020-12-09$61.27$269.042,260,600——
2020-12-08$62.39$273.962,034,700——
2020-12-07$62.71$275.362,013,700——
2020-12-04$63.37$278.263,159,500——
2020-12-03$61.95$272.033,164,200——
2020-12-02$60.36$265.052,927,800——
2020-12-01$58.99$259.032,048,700——
2020-11-30$57.92$254.335,918,900——
2020-11-27$59.20$259.951,470,000——
2020-11-25$60.45$265.441,706,700——
2020-11-24$61.28$269.093,999,000——
2020-11-23$60.33$264.912,688,800——
2020-11-20$60.56$265.922,894,900——
2020-11-19$59.86$262.853,092,600——
2020-11-18$59.96$263.292,116,900——
2020-11-17$62.50$274.443,169,600——
2020-11-16$62.75$275.543,103,100——
2020-11-13$60.15$264.121,928,000——
2020-11-12$58.52$256.972,484,000——
2020-11-11$59.59$261.664,562,400——
2020-11-10$61.44$269.799,555,200——
2020-11-09$59.28$260.3010,968,000——
2020-11-06$51.52$226.232,433,200——
2020-11-05$52.06$228.603,021,600——
2020-11-04$50.76$222.892,851,900——
2020-11-03$52.53$230.663,740,200——
2020-11-02$49.31$216.523,289,300——
2020-10-30$46.98$206.292,926,500——
2020-10-29$46.26$203.134,435,500——
2020-10-28$46.24$203.046,954,800——
2020-10-27$49.69$218.192,135,500——
2020-10-26$50.70$222.632,212,200——
2020-10-23$51.31$225.312,574,000——
2020-10-22$50.75$222.853,159,000——
2020-10-21$50.51$221.792,626,100——
2020-10-20$50.91$223.551,683,500——
2020-10-19$50.71$222.671,738,600——
2020-10-16$51.85$227.682,609,100——
2020-10-15$52.31$229.701,820,800——
2020-10-14$52.81$231.891,711,800——
2020-10-13$53.50$234.921,864,100——
2020-10-12$55.35$243.051,254,300——
2020-10-09$55.66$244.411,666,200——
2020-10-08$56.19$246.732,096,200——
2020-10-07$54.76$240.461,748,400——
2020-10-06$55.19$242.342,367,100——
2020-10-05$55.60$244.142,751,400——
2020-10-02$55.09$241.906,450,200——
2020-10-01$53.44$234.663,141,800——
2020-09-30$51.33$225.393,102,100——
2020-09-29$51.09$224.342,947,700——
2020-09-28$52.54$230.712,193,500——
2020-09-25$51.57$226.452,776,000——
2020-09-24$50.51$221.793,578,800——
2020-09-23$51.25$222.393,268,200——
2020-09-22$52.66$228.514,262,500——
2020-09-21$52.03$225.784,023,200——
2020-09-18$54.33$235.764,987,100——
2020-09-17$55.78$242.053,366,100——
2020-09-16$56.87$246.783,449,900——
2020-09-15$56.33$244.442,556,500——
2020-09-14$56.93$247.042,311,300——
2020-09-11$54.67$237.242,723,900——
2020-09-10$55.81$242.186,098,400——
2020-09-09$56.84$246.652,433,000——
2020-09-08$57.39$249.042,133,700——
2020-09-04$58.11$252.162,128,700——
2020-09-03$57.40$249.081,990,800——
2020-09-02$57.69$250.342,137,200——
2020-09-01$56.78$246.392,320,300——
2020-08-31$56.45$244.962,143,500——
2020-08-28$57.03$247.481,711,600——
2020-08-27$56.63$245.741,802,800——
2020-08-26$54.92$238.321,703,500——
2020-08-25$56.56$245.441,784,300——
2020-08-24$55.91$242.622,327,200——
2020-08-21$54.69$237.321,969,300——
2020-08-20$55.25$239.751,570,600——
2020-08-19$54.15$234.982,642,800——
2020-08-18$55.37$240.272,148,200——
2020-08-17$55.39$240.362,656,200——
2020-08-14$54.39$236.022,100,100——
2020-08-13$53.51$232.201,841,300——
2020-08-12$54.82$237.892,303,300——
2020-08-11$54.75$237.582,467,400——
2020-08-10$55.36$240.232,269,200——
2020-08-07$55.19$239.493,007,100——
2020-08-06$53.64$232.772,047,600——
2020-08-05$53.32$231.382,921,000——
2020-08-04$53.46$231.994,036,200——
2020-08-03$52.33$227.082,292,600——
2020-07-31$53.63$232.722,452,200——
2020-07-30$53.95$234.112,100,900——
2020-07-29$53.59$232.553,319,300——
2020-07-28$54.66$237.192,456,400——
2020-07-27$53.33$231.422,045,700——
2020-07-24$54.34$235.803,184,900——
2020-07-23$54.83$237.932,014,500——
2020-07-22$55.70$241.712,916,900——
2020-07-21$54.57$236.802,954,900——
2020-07-20$55.17$239.413,426,100——
2020-07-17$56.98$247.262,035,900——
2020-07-16$57.22$248.301,733,900——
2020-07-15$57.72$250.472,094,600——
2020-07-14$57.02$247.431,745,800——
2020-07-13$57.02$247.431,679,900——
2020-07-10$56.70$246.043,866,600——
2020-07-09$56.71$246.092,638,000——
2020-07-08$57.48$249.433,393,400——
2020-07-07$57.59$249.911,762,800——
2020-07-06$59.59$258.593,345,900——
2020-07-02$60.59$262.931,509,500——
2020-07-01$60.83$263.971,901,600——
2020-06-30$58.82$255.243,317,000——
2020-06-29$57.67$250.252,309,600——
2020-06-26$57.00$247.353,305,400——
2020-06-25$58.40$253.423,591,200——
2020-06-24$57.48$249.434,946,900——
2020-06-23$58.77$255.032,805,900——
2020-06-22$59.29$257.282,840,500——
2020-06-19$59.58$258.546,981,700——
2020-06-18$61.94$266.173,533,600——
2020-06-17$62.52$268.661,665,400——
2020-06-16$64.69$277.982,406,800——
2020-06-15$63.34$272.182,981,500——
2020-06-12$63.57$273.174,423,900——
2020-06-11$61.66$264.962,959,500——
2020-06-10$64.62$277.682,025,300——
2020-06-09$65.39$280.992,145,300——
2020-06-08$68.17$292.943,252,400——
2020-06-05$66.40$285.334,172,300——
2020-06-04$61.66$264.963,720,700——
2020-06-03$61.63$264.836,278,700——
2020-06-02$60.46$259.813,076,700——
2020-06-01$61.10$262.563,035,300——
2020-05-29$60.56$260.245,723,700——
2020-05-28$60.87$261.574,583,200——
2020-05-27$60.13$258.394,037,600——
2020-05-26$60.27$258.993,796,700——
2020-05-22$57.40$246.662,835,300——
2020-05-21$57.93$248.932,463,200——
2020-05-20$58.93$253.233,141,400——
2020-05-19$57.72$248.033,056,400——
2020-05-18$60.46$259.812,779,600——
2020-05-15$57.13$245.505,298,400——
2020-05-14$57.52$247.173,291,300——
2020-05-13$58.62$251.903,524,500——
2020-05-12$60.11$258.303,823,600——
2020-05-11$63.51$272.912,387,200——
2020-05-08$64.22$275.962,169,300——
2020-05-07$63.05$270.945,138,300——
2020-05-06$61.02$262.212,807,300——
2020-05-05$62.41$268.192,763,300——
2020-05-04$62.50$268.572,262,600——
2020-05-01$62.31$267.762,073,100——
2020-04-30$65.06$279.571,843,100——
2020-04-29$65.82$282.842,047,000——
2020-04-28$64.87$278.761,962,100——
2020-04-27$65.30$280.611,375,600——
2020-04-24$63.99$274.982,210,600——
2020-04-23$63.81$274.201,989,100——
2020-04-22$65.66$282.151,703,500——
2020-04-21$63.81$274.202,757,700——
2020-04-20$65.61$281.942,056,000——
2020-04-17$69.79$299.901,790,400——
2020-04-16$65.23$280.302,300,400——
2020-04-15$65.99$283.572,252,300——
2020-04-14$68.92$296.161,580,600——
2020-04-13$66.50$285.761,482,700——
2020-04-09$69.42$298.313,806,000——
2020-04-08$65.25$280.393,264,600——
2020-04-07$60.68$260.752,742,400——
2020-04-06$60.11$258.302,530,800——
2020-04-03$54.26$233.162,757,900——
2020-04-02$54.57$234.503,175,700——
2020-04-01$57.70$247.952,907,300——
2020-03-31$61.71$265.185,240,400——
2020-03-30$62.58$268.923,550,300——
2020-03-27$62.68$269.352,830,600——
2020-03-26$59.23$254.523,252,400——
2020-03-25$54.57$234.503,843,900——
2020-03-24$52.15$224.103,835,100——
2020-03-23$51.39$220.833,682,000——
2020-03-20$55.29$237.593,495,100——
2020-03-19$60.61$257.863,510,900——
2020-03-18$60.87$258.973,663,700——
2020-03-17$66.46$282.753,220,800——
2020-03-16$61.16$260.204,111,800——
2020-03-13$73.61$313.174,670,800——
2020-03-12$70.01$297.855,119,200——
2020-03-11$75.10$319.513,700,900——
2020-03-10$79.93$340.064,259,800——
2020-03-09$74.47$316.833,436,000——
2020-03-06$77.64$330.312,233,500——
2020-03-05$79.37$337.671,623,600——
2020-03-04$81.03$344.742,379,500——
2020-03-03$78.56$334.232,805,400——
2020-03-02$79.07$336.402,325,400——
2020-02-28$75.10$319.513,257,500——
2020-02-27$78.46$333.802,179,500——
2020-02-26$83.36$354.651,997,300——
2020-02-25$83.51$355.291,270,500——
2020-02-24$85.79$364.991,059,000——
2020-02-21$87.01$370.181,517,400——
2020-02-20$86.40$367.581,023,800——
2020-02-19$85.34$363.071,068,500——
2020-02-18$86.27$367.03879,800——
2020-02-14$86.46$367.84939,200——
2020-02-13$85.22$362.561,202,500——
2020-02-12$84.79$360.731,418,200——
2020-02-11$84.79$360.731,265,200——
2020-02-10$84.94$361.371,477,800——
2020-02-07$84.20$358.221,517,500——
2020-02-06$83.87$356.821,141,500——
2020-02-05$83.31$354.44976,500——
2020-02-04$83.64$355.84815,100——
2020-02-03$82.84$352.441,560,500——
2020-01-31$83.08$353.461,514,200——
2020-01-30$83.97$357.241,820,300——
2020-01-29$82.27$350.012,311,000——
2020-01-28$82.72$351.931,473,500——
2020-01-27$82.34$350.311,198,900——
2020-01-24$82.76$352.101,117,900——
2020-01-23$83.08$353.461,308,500——
2020-01-22$82.39$350.521,427,400——
2020-01-21$83.30$354.391,577,300——
2020-01-17$82.50$350.991,797,400——
2020-01-16$82.51$351.031,021,600——
2020-01-15$82.07$349.161,228,100——
2020-01-14$81.16$345.291,223,500——
2020-01-13$82.28$350.051,397,500——
2020-01-10$81.26$345.711,291,000——
2020-01-09$80.41$342.10892,800——
2020-01-08$80.00$340.352,388,900——
2020-01-07$79.83$339.631,194,800——
2020-01-06$81.03$344.741,764,300——
2020-01-03$80.80$343.761,326,500——
2020-01-02$79.77$339.371,797,800——