NASDAQ:VSEC | Historical Stock Price | VSE CORP

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
1982-10-22 to 2026-09-04
Data captured

Stock Price Chart

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

$0.52$2.01$7.77$29.94$115.43$445.041982-10-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.40$1.408,000——
1986-12-30$1.40$1.409,000——
1986-12-29$1.44$1.4418,000——
1986-12-26$1.43$1.430——
1986-12-24$1.43$1.436,000——
1986-12-23$1.43$1.4325,000——
1986-12-22$1.43$1.430——
1986-12-19$1.43$1.4376,000——
1986-12-18$1.43$1.430——
1986-12-17$1.43$1.430——
1986-12-16$1.43$1.431,000——
1986-12-15$1.43$1.4330,000——
1986-12-12$1.43$1.4313,000——
1986-12-11$1.45$1.45109,000——
1986-12-10$1.50$1.507,000——
1986-12-09$1.50$1.500——
1986-12-08$1.50$1.503,000——
1986-12-05$1.43$1.434,000——
1986-12-04$1.48$1.485,000——
1986-12-03$1.48$1.484,000——
1986-12-02$1.43$1.430——
1986-12-01$1.43$1.439,000——
1986-11-28$1.43$1.430——
1986-11-26$1.43$1.431,000——
1986-11-25$1.44$1.4450,000——
1986-11-24$1.48$1.4865,000——
1986-11-21$1.48$1.482,000——
1986-11-20$1.45$1.4530,000——
1986-11-19$1.45$1.4518,000——
1986-11-18$1.45$1.455,000——
1986-11-17$1.48$1.4819,000——
1986-11-14$1.45$1.4511,000——
1986-11-13$1.45$1.4519,000——
1986-11-12$1.53$1.5340,000——
1986-11-11$1.48$1.4832,000——
1986-11-10$1.41$1.41220,000——
1986-11-07$1.43$1.4332,000——
1986-11-06$1.48$1.4876,000——
1986-11-05$1.40$1.404,000——
1986-11-04$1.44$1.444,000——
1986-11-03$1.44$1.441,000——
1986-10-31$1.45$1.4510,000——
1986-10-30$1.45$1.450——
1986-10-29$1.45$1.4521,000——
1986-10-28$1.41$1.410——
1986-10-27$1.41$1.411,000——
1986-10-24$1.41$1.41140,000——
1986-10-23$1.35$1.350——
1986-10-22$1.35$1.351,000——
1986-10-21$1.43$1.430——
1986-10-20$1.43$1.430——
1986-10-17$1.43$1.4318,000——
1986-10-16$1.38$1.386,000——
1986-10-15$1.30$1.301,000——
1986-10-14$1.33$1.330——
1986-10-13$1.33$1.330——
1986-10-10$1.33$1.335,000——
1986-10-09$1.34$1.3430,000——
1986-10-08$1.34$1.340——
1986-10-07$1.34$1.345,000——
1986-10-06$1.34$1.340——
1986-10-03$1.34$1.3421,000——
1986-10-02$1.40$1.400——
1986-10-01$1.40$1.401,000——
1986-09-30$1.40$1.400——
1986-09-29$1.40$1.404,000——
1986-09-26$1.40$1.4028,000——
1986-09-25$1.40$1.4041,000——
1986-09-24$1.38$1.388,000——
1986-09-23$1.35$1.353,000——
1986-09-22$1.35$1.351,000——
1986-09-19$1.35$1.350——
1986-09-18$1.35$1.353,000——
1986-09-17$1.28$1.2826,000——
1986-09-16$1.30$1.300——
1986-09-15$1.30$1.300——
1986-09-12$1.30$1.3038,000——
1986-09-11$1.35$1.350——
1986-09-10$1.35$1.3511,000——
1986-09-09$1.39$1.3920,000——
1986-09-08$1.40$1.4017,000——
1986-09-05$1.38$1.383,000——
1986-09-04$1.38$1.3811,000——
1986-09-03$1.38$1.3810,000——
1986-09-02$1.38$1.382,000——
1986-08-29$1.38$1.380——
1986-08-28$1.38$1.3822,000——
1986-08-27$1.43$1.4319,000——
1986-08-26$1.45$1.455,000——
1986-08-25$1.45$1.453,000——
1986-08-22$1.40$1.403,000——
1986-08-21$1.50$1.5021,000——
1986-08-20$1.43$1.430——
1986-08-19$1.43$1.433,000——
1986-08-18$1.48$1.484,000——
1986-08-15$1.43$1.4330,000——
1986-08-14$1.40$1.4090,000——
1986-08-13$1.40$1.4023,000——
1986-08-12$1.40$1.40175,000——
1986-08-11$1.23$1.2317,000——
1986-08-08$1.25$1.259,000——
1986-08-07$1.25$1.2553,000——
1986-08-06$1.20$1.20108,000——
1986-08-05$1.23$1.2346,000——
1986-08-04$1.33$1.3358,000——
1986-08-01$1.35$1.351,000——
1986-07-31$1.35$1.353,000——
1986-07-30$1.40$1.403,000——
1986-07-29$1.39$1.39144,000——
1986-07-28$1.40$1.4019,000——
1986-07-25$1.43$1.4310,000——
1986-07-24$1.45$1.450——
1986-07-23$1.45$1.450——
1986-07-22$1.45$1.455,000——
1986-07-21$1.45$1.451,000——
1986-07-18$1.45$1.451,000——
1986-07-17$1.48$1.480——
1986-07-16$1.48$1.481,000——
1986-07-15$1.48$1.485,000——
1986-07-14$1.48$1.487,000——
1986-07-11$1.55$1.550——
1986-07-10$1.55$1.5531,000——
1986-07-09$1.50$1.502,000——
1986-07-08$1.50$1.508,000——
1986-07-07$1.58$1.584,000——
1986-07-03$1.60$1.603,000——
1986-07-02$1.55$1.5565,000——
1986-07-01$1.63$1.6328,000——
1986-06-30$1.53$1.5313,000——
1986-06-27$1.55$1.551,000——
1986-06-26$1.60$1.6033,000——
1986-06-25$1.60$1.606,000——
1986-06-24$1.60$1.604,000——
1986-06-23$1.60$1.6013,000——
1986-06-20$1.65$1.650——
1986-06-19$1.65$1.655,000——
1986-06-18$1.65$1.652,000——
1986-06-17$1.65$1.654,000——
1986-06-16$1.65$1.6510,000——
1986-06-13$1.65$1.6511,000——
1986-06-12$1.65$1.6540,000——
1986-06-11$1.73$1.7314,000——
1986-06-10$1.73$1.7349,000——
1986-06-09$1.65$1.6532,000——
1986-06-06$1.73$1.7383,000——
1986-06-05$1.65$1.6527,000——
1986-06-04$1.65$1.65160,000——
1986-06-03$1.63$1.63132,000——
1986-06-02$1.60$1.602,000——
1986-05-30$1.60$1.605,000——
1986-05-29$1.55$1.5570,000——
1986-05-28$1.58$1.586,000——
1986-05-27$1.53$1.5329,000——
1986-05-23$1.55$1.555,000——
1986-05-22$1.55$1.555,000——
1986-05-21$1.53$1.530——
1986-05-20$1.53$1.536,000——
1986-05-19$1.48$1.485,000——
1986-05-16$1.54$1.542,000——
1986-05-15$1.55$1.5519,000——
1986-05-14$1.53$1.5310,000——
1986-05-13$1.50$1.5013,000——
1986-05-12$1.43$1.432,000——
1986-05-09$1.45$1.456,000——
1986-05-08$1.50$1.5027,000——
1986-05-07$1.43$1.437,000——
1986-05-06$1.48$1.487,000——
1986-05-05$1.43$1.432,000——
1986-05-02$1.45$1.4531,000——
1986-05-01$1.40$1.405,000——
1986-04-30$1.40$1.4077,000——
1986-04-29$1.40$1.404,000——
1986-04-28$1.40$1.400——
1986-04-25$1.40$1.4012,000——
1986-04-24$1.45$1.457,000——
1986-04-23$1.48$1.483,000——
1986-04-22$1.48$1.4839,000——
1986-04-21$1.48$1.4830,000——
1986-04-18$1.40$1.4011,000——
1986-04-17$1.43$1.4310,000——
1986-04-16$1.48$1.4827,000——
1986-04-15$1.41$1.4121,000——
1986-04-14$1.45$1.453,000——
1986-04-11$1.38$1.383,000——
1986-04-10$1.38$1.382,000——
1986-04-09$1.41$1.4116,000——
1986-04-08$1.38$1.382,000——
1986-04-07$1.40$1.4064,000——
1986-04-04$1.40$1.400——
1986-04-03$1.40$1.400——
1986-04-02$1.40$1.403,000——
1986-04-01$1.45$1.453,000——
1986-03-31$1.43$1.4310,000——
1986-03-27$1.43$1.430——
1986-03-26$1.43$1.436,000——
1986-03-25$1.50$1.5032,000——
1986-03-24$1.43$1.4311,000——
1986-03-21$1.45$1.4535,000——
1986-03-20$1.50$1.5036,000——
1986-03-19$1.53$1.5323,000——
1986-03-18$1.55$1.555,000——
1986-03-17$1.55$1.5527,000——
1986-03-14$1.53$1.5360,000——
1986-03-13$1.58$1.5899,000——
1986-03-12$1.50$1.50146,000——
1986-03-11$1.50$1.50259,000——
1986-03-10$1.40$1.4062,000——
1986-03-07$1.40$1.4065,000——
1986-03-06$1.33$1.3324,000——
1986-03-05$1.20$1.2013,000——
1986-03-04$1.29$1.2964,000——
1986-03-03$1.26$1.2612,000——
1986-02-28$1.19$1.1974,000——
1986-02-27$1.20$1.201,000——
1986-02-26$1.23$1.2315,000——
1986-02-25$1.16$1.1662,000——
1986-02-24$1.13$1.130——
1986-02-21$1.13$1.135,000——
1986-02-20$1.13$1.1310,000——
1986-02-19$1.13$1.1357,000——
1986-02-18$1.16$1.161,000——
1986-02-14$1.09$1.090——
1986-02-13$1.09$1.091,000——
1986-02-12$1.08$1.080——
1986-02-11$1.08$1.085,000——
1986-02-10$1.08$1.08147,000——
1986-02-07$1.08$1.085,000——
1986-02-06$1.08$1.085,000——
1986-02-05$1.10$1.103,000——
1986-02-04$1.10$1.105,000——
1986-02-03$1.08$1.080——
1986-01-31$1.08$1.080——
1986-01-30$1.08$1.080——
1986-01-29$1.08$1.080——
1986-01-28$1.08$1.083,000——
1986-01-27$1.11$1.1130,000——
1986-01-24$1.10$1.100——
1986-01-23$1.10$1.1020,000——
1986-01-22$1.05$1.058,000——
1986-01-21$1.08$1.0810,000——
1986-01-20$1.05$1.055,000——
1986-01-17$1.10$1.100——
1986-01-16$1.10$1.107,000——
1986-01-15$1.15$1.155,000——
1986-01-14$1.08$1.080——
1986-01-13$1.08$1.081,000——
1986-01-10$1.10$1.100——
1986-01-09$1.10$1.100——
1986-01-08$1.10$1.107,000——
1986-01-07$1.10$1.101,000——
1986-01-06$1.14$1.140——
1986-01-03$1.14$1.140——
1986-01-02$1.14$1.140——