NYSE:VRTS | Historical Stock Price | VIRTUS INVESTMENT PARTNERS, 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
2009-01-02 to 2026-09-04
Data captured

Stock Price Chart

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

$3.86$9.74$24.62$62.20$157.13$396.982009-01-022026-08-27

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$120.94$120.9418,800——
2012-12-28$119.50$119.509,000——
2012-12-27$119.44$119.4432,300——
2012-12-26$120.60$120.6018,900——
2012-12-24$121.14$121.1416,400——
2012-12-21$120.25$120.2598,200——
2012-12-20$119.38$119.3817,200——
2012-12-19$117.39$117.3929,900——
2012-12-18$120.20$120.2017,200——
2012-12-17$118.74$118.7432,600——
2012-12-14$114.56$114.5614,900——
2012-12-13$115.15$115.1561,700——
2012-12-12$115.72$115.7220,500——
2012-12-11$115.50$115.5035,900——
2012-12-10$116.01$116.0131,100——
2012-12-07$116.21$116.2146,000——
2012-12-06$115.19$115.1945,400——
2012-12-05$114.50$114.5055,600——
2012-12-04$113.75$113.7555,000——
2012-12-03$115.64$115.6428,700——
2012-11-30$114.86$114.8661,000——
2012-11-29$113.70$113.7080,600——
2012-11-28$111.65$111.6532,800——
2012-11-27$111.75$111.7553,900——
2012-11-26$112.53$112.5349,300——
2012-11-23$110.10$110.1014,700——
2012-11-21$109.40$109.4054,000——
2012-11-20$107.89$107.8963,200——
2012-11-19$104.26$104.2621,900——
2012-11-16$101.16$101.16191,100——
2012-11-15$100.54$100.5455,200——
2012-11-14$102.86$102.8664,200——
2012-11-13$103.88$103.8825,900——
2012-11-12$102.89$102.8924,900——
2012-11-09$101.84$101.8445,300——
2012-11-08$101.80$101.8036,600——
2012-11-07$103.13$103.1348,600——
2012-11-06$105.05$105.0538,000——
2012-11-05$104.18$104.1839,000——
2012-11-02$104.00$104.0063,800——
2012-11-01$101.75$101.7596,100——
2012-10-31$95.83$95.8323,400——
2012-10-26$95.50$95.5026,000——
2012-10-25$94.81$94.8113,300——
2012-10-24$93.11$93.1113,000——
2012-10-23$93.10$93.1018,000——
2012-10-22$93.71$93.7140,900——
2012-10-19$92.90$92.9044,700——
2012-10-18$93.09$93.098,300——
2012-10-17$93.12$93.1257,600——
2012-10-16$92.21$92.2127,600——
2012-10-15$90.09$90.0911,100——
2012-10-12$88.71$88.7111,200——
2012-10-11$88.70$88.7015,700——
2012-10-10$88.00$88.0026,000——
2012-10-09$87.68$87.6815,100——
2012-10-08$87.07$87.076,800——
2012-10-05$86.94$86.945,600——
2012-10-04$87.20$87.209,800——
2012-10-03$87.10$87.1013,300——
2012-10-02$86.76$86.7617,900——
2012-10-01$86.95$86.959,800——
2012-09-28$86.00$86.0018,300——
2012-09-27$86.91$86.9116,000——
2012-09-26$86.92$86.9212,300——
2012-09-25$87.68$87.6831,500——
2012-09-24$89.40$89.4035,200——
2012-09-21$88.68$88.68283,800——
2012-09-20$88.13$88.1326,800——
2012-09-19$85.80$85.8039,000——
2012-09-18$89.42$89.4222,800——
2012-09-17$89.68$89.6821,200——
2012-09-14$92.13$92.1333,900——
2012-09-13$90.50$90.5021,900——
2012-09-12$87.97$87.9721,500——
2012-09-11$88.44$88.4419,300——
2012-09-10$88.17$88.1732,200——
2012-09-07$87.92$87.9220,600——
2012-09-06$85.55$85.5551,200——
2012-09-05$83.00$83.0047,900——
2012-09-04$88.06$88.0619,500——
2012-08-31$85.64$85.6432,600——
2012-08-30$86.74$86.7424,300——
2012-08-29$88.16$88.1613,400——
2012-08-28$88.09$88.099,900——
2012-08-27$88.26$88.2615,900——
2012-08-24$87.90$87.9015,100——
2012-08-23$87.38$87.387,500——
2012-08-22$88.87$88.8719,700——
2012-08-21$88.52$88.5222,400——
2012-08-20$87.35$87.3515,500——
2012-08-17$86.90$86.9017,400——
2012-08-16$86.21$86.2156,800——
2012-08-15$85.68$85.6830,600——
2012-08-14$84.32$84.3224,800——
2012-08-13$85.80$85.8011,800——
2012-08-10$85.51$85.5110,300——
2012-08-09$85.43$85.4312,400——
2012-08-08$85.15$85.1512,700——
2012-08-07$84.68$84.6817,200——
2012-08-06$83.15$83.1514,500——
2012-08-03$84.40$84.4019,100——
2012-08-02$83.56$83.5627,200——
2012-08-01$81.99$81.9917,500——
2012-07-31$83.72$83.7220,500——
2012-07-30$81.65$81.659,300——
2012-07-27$82.83$82.838,000——
2012-07-26$79.21$79.218,800——
2012-07-25$78.18$78.1821,500——
2012-07-24$76.94$76.9417,400——
2012-07-23$77.07$77.0719,100——
2012-07-20$78.18$78.1824,700——
2012-07-19$83.76$83.7613,900——
2012-07-18$85.57$85.5750,200——
2012-07-17$82.95$82.9513,600——
2012-07-16$81.65$81.658,700——
2012-07-13$81.85$81.8510,800——
2012-07-12$80.50$80.5016,600——
2012-07-11$82.52$82.5212,800——
2012-07-10$82.45$82.4511,400——
2012-07-09$81.90$81.9026,200——
2012-07-06$81.43$81.4316,200——
2012-07-05$84.64$84.6424,400——
2012-07-03$84.24$84.2415,000——
2012-07-02$81.97$81.9723,200——
2012-06-29$81.00$81.0028,500——
2012-06-28$77.46$77.4612,600——
2012-06-27$77.45$77.4529,800——
2012-06-26$76.68$76.6829,900——
2012-06-25$74.13$74.1314,100——
2012-06-22$73.35$73.35135,800——
2012-06-21$70.98$70.9816,000——
2012-06-20$74.53$74.5323,100——
2012-06-19$73.30$73.3030,100——
2012-06-18$70.00$70.0023,600——
2012-06-15$71.54$71.5437,100——
2012-06-14$70.36$70.3628,900——
2012-06-13$69.31$69.3113,200——
2012-06-12$71.47$71.477,200——
2012-06-11$71.28$71.2824,500——
2012-06-08$73.12$73.126,200——
2012-06-07$72.40$72.4014,000——
2012-06-06$73.12$73.1211,100——
2012-06-05$69.76$69.769,200——
2012-06-04$69.40$69.4012,900——
2012-06-01$69.68$69.6821,500——
2012-05-31$70.88$70.8831,400——
2012-05-30$70.37$70.3726,100——
2012-05-29$71.53$71.5319,200——
2012-05-25$71.57$71.5712,400——
2012-05-24$72.33$72.339,300——
2012-05-23$72.01$72.0118,500——
2012-05-22$73.76$73.7633,800——
2012-05-21$76.62$76.6220,900——
2012-05-18$75.11$75.1116,000——
2012-05-17$75.60$75.6015,800——
2012-05-16$76.62$76.6219,000——
2012-05-15$77.08$77.087,500——
2012-05-14$77.43$77.4318,000——
2012-05-11$78.41$78.4112,200——
2012-05-10$77.86$77.869,600——
2012-05-09$77.05$77.0511,600——
2012-05-08$78.10$78.1010,400——
2012-05-07$76.13$76.1319,400——
2012-05-04$75.33$75.3322,900——
2012-05-03$78.10$78.1033,000——
2012-05-02$81.50$81.5021,000——
2012-05-01$82.02$82.0236,000——
2012-04-30$84.40$84.408,100——
2012-04-27$86.36$86.3611,000——
2012-04-26$85.00$85.0024,100——
2012-04-25$83.01$83.0123,900——
2012-04-24$79.95$79.959,900——
2012-04-23$78.33$78.3317,200——
2012-04-20$79.83$79.8319,500——
2012-04-19$80.29$80.2914,800——
2012-04-18$84.34$84.3415,800——
2012-04-17$82.75$82.755,900——
2012-04-16$81.52$81.5210,400——
2012-04-13$80.60$80.6021,400——
2012-04-12$82.77$82.7722,000——
2012-04-11$79.33$79.3336,900——
2012-04-10$77.94$77.9430,700——
2012-04-09$81.64$81.6445,400——
2012-04-05$81.23$81.238,700——
2012-04-04$81.53$81.5328,500——
2012-04-03$83.81$83.8124,500——
2012-04-02$87.41$87.4134,000——
2012-03-30$85.78$85.7838,700——
2012-03-29$86.46$86.4641,000——
2012-03-28$82.95$82.9515,900——
2012-03-27$81.96$81.9616,200——
2012-03-26$81.40$81.4017,600——
2012-03-23$80.00$80.0016,000——
2012-03-22$79.45$79.4510,100——
2012-03-21$80.35$80.3514,600——
2012-03-20$79.34$79.3416,700——
2012-03-19$81.86$81.8640,500——
2012-03-16$80.99$80.99180,800——
2012-03-15$82.03$82.0324,100——
2012-03-14$81.39$81.399,700——
2012-03-13$82.19$82.1942,900——
2012-03-12$80.85$80.8538,800——
2012-03-09$80.19$80.1919,700——
2012-03-08$78.42$78.428,500——
2012-03-07$77.27$77.2728,800——
2012-03-06$74.48$74.4813,100——
2012-03-05$77.81$77.8117,000——
2012-03-02$76.11$76.1126,000——
2012-03-01$79.76$79.7625,300——
2012-02-29$79.54$79.54119,800——
2012-02-28$81.42$81.4253,700——
2012-02-27$81.58$81.5828,200——
2012-02-24$79.00$79.0011,500——
2012-02-23$80.50$80.5016,000——
2012-02-22$79.85$79.8519,600——
2012-02-21$79.50$79.5012,100——
2012-02-17$79.95$79.9511,100——
2012-02-16$79.60$79.6013,100——
2012-02-15$78.83$78.8320,400——
2012-02-14$80.57$80.5710,200——
2012-02-13$80.94$80.9410,000——
2012-02-10$80.73$80.7313,700——
2012-02-09$81.26$81.2613,600——
2012-02-08$82.75$82.7527,500——
2012-02-07$81.97$81.9727,300——
2012-02-06$82.03$82.0315,500——
2012-02-03$82.90$82.9024,100——
2012-02-02$82.30$82.3068,500——
2012-02-01$80.71$80.7146,700——
2012-01-31$79.37$79.3718,900——
2012-01-30$79.65$79.6515,800——
2012-01-27$79.97$79.9711,900——
2012-01-26$79.84$79.8421,800——
2012-01-25$79.82$79.8224,800——
2012-01-24$79.90$79.9023,800——
2012-01-23$79.92$79.9214,200——
2012-01-20$79.90$79.9020,800——
2012-01-19$79.60$79.6031,800——
2012-01-18$79.58$79.5822,200——
2012-01-17$78.84$78.8441,200——
2012-01-13$80.28$80.28882,800——
2012-01-12$82.00$82.0031,700——
2012-01-11$82.49$82.4966,200——
2012-01-10$82.88$82.88133,800——
2012-01-09$77.26$77.2617,000——
2012-01-06$77.02$77.0211,400——
2012-01-05$77.87$77.877,300——
2012-01-04$77.57$77.5719,100——
2012-01-03$77.50$77.5011,000——