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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.30$1.347,000——
1988-12-29$1.25$1.292,000——
1988-12-28$1.23$1.2710,000——
1988-12-27$1.20$1.2428,000——
1988-12-23$1.20$1.2415,000——
1988-12-22$1.28$1.326,000——
1988-12-21$1.28$1.320——
1988-12-20$1.28$1.321,000——
1988-12-19$1.25$1.29164,000——
1988-12-16$1.25$1.29139,000——
1988-12-15$1.23$1.274,000——
1988-12-14$1.23$1.270——
1988-12-13$1.23$1.2715,000——
1988-12-12$1.28$1.322,000——
1988-12-09$1.20$1.2415,000——
1988-12-08$1.20$1.2420,000——
1988-12-07$1.28$1.320——
1988-12-06$1.28$1.320——
1988-12-05$1.28$1.324,000——
1988-12-02$1.23$1.271,000——
1988-12-01$1.23$1.273,000——
1988-11-30$1.23$1.270——
1988-11-29$1.23$1.270——
1988-11-28$1.23$1.270——
1988-11-25$1.23$1.270——
1988-11-23$1.23$1.271,200,000——
1988-11-22$1.28$1.320——
1988-11-21$1.28$1.322,000——
1988-11-18$1.23$1.2710,000——
1988-11-17$1.23$1.2726,000——
1988-11-16$1.25$1.293,000——
1988-11-15$1.30$1.340——
1988-11-14$1.30$1.340——
1988-11-11$1.30$1.340——
1988-11-10$1.30$1.349,000——
1988-11-09$1.28$1.3236,000——
1988-11-08$1.28$1.323,000——
1988-11-07$1.28$1.321,000——
1988-11-04$1.28$1.321,000——
1988-11-03$1.28$1.320——
1988-11-02$1.28$1.322,000——
1988-11-01$1.25$1.290——
1988-10-31$1.25$1.290——
1988-10-28$1.25$1.292,000——
1988-10-27$1.28$1.322,000——
1988-10-26$1.30$1.340——
1988-10-25$1.30$1.3411,000——
1988-10-24$1.30$1.340——
1988-10-21$1.30$1.340——
1988-10-20$1.30$1.347,000——
1988-10-19$1.30$1.341,000——
1988-10-18$1.30$1.344,000——
1988-10-17$1.30$1.3411,000——
1988-10-14$1.30$1.340——
1988-10-13$1.30$1.343,000——
1988-10-12$1.30$1.342,000——
1988-10-11$1.30$1.3410,000——
1988-10-10$1.30$1.341,000——
1988-10-07$1.33$1.360——
1988-10-06$1.33$1.360——
1988-10-05$1.33$1.361,000——
1988-10-04$1.35$1.394,000——
1988-10-03$1.33$1.3614,000——
1988-09-30$1.28$1.310——
1988-09-29$1.28$1.310——
1988-09-28$1.28$1.310——
1988-09-27$1.28$1.310——
1988-09-26$1.28$1.310——
1988-09-23$1.28$1.310——
1988-09-22$1.28$1.310——
1988-09-21$1.28$1.310——
1988-09-20$1.28$1.310——
1988-09-19$1.28$1.3110,000——
1988-09-16$1.28$1.311,000——
1988-09-15$1.28$1.310——
1988-09-14$1.28$1.312,000——
1988-09-13$1.28$1.311,000——
1988-09-12$1.31$1.350——
1988-09-09$1.31$1.350——
1988-09-08$1.31$1.3553,000——
1988-09-07$1.38$1.412,000——
1988-09-06$1.28$1.311,000——
1988-09-02$1.28$1.310——
1988-09-01$1.28$1.310——
1988-08-31$1.28$1.312,000——
1988-08-30$1.28$1.311,000——
1988-08-29$1.35$1.390——
1988-08-26$1.35$1.390——
1988-08-25$1.35$1.390——
1988-08-24$1.35$1.390——
1988-08-23$1.35$1.390——
1988-08-22$1.35$1.390——
1988-08-19$1.35$1.390——
1988-08-18$1.35$1.390——
1988-08-17$1.35$1.3930,000——
1988-08-16$1.40$1.4414,000——
1988-08-15$1.38$1.4126,000——
1988-08-12$1.43$1.463,000——
1988-08-11$1.43$1.468,000——
1988-08-10$1.43$1.4620,000——
1988-08-09$1.48$1.521,000——
1988-08-08$1.48$1.520——
1988-08-05$1.48$1.521,000——
1988-08-04$1.50$1.540——
1988-08-03$1.50$1.540——
1988-08-02$1.50$1.540——
1988-08-01$1.50$1.540——
1988-07-29$1.50$1.540——
1988-07-28$1.50$1.5425,000——
1988-07-27$1.50$1.540——
1988-07-26$1.50$1.540——
1988-07-25$1.50$1.540——
1988-07-22$1.50$1.540——
1988-07-21$1.50$1.5451,000——
1988-07-20$1.33$1.361,000——
1988-07-19$1.33$1.362,000——
1988-07-18$1.36$1.390——
1988-07-15$1.36$1.390——
1988-07-14$1.36$1.392,000——
1988-07-13$1.35$1.380——
1988-07-12$1.35$1.380——
1988-07-11$1.35$1.380——
1988-07-08$1.35$1.381,000——
1988-07-07$1.35$1.3817,000——
1988-07-06$1.50$1.541,000——
1988-07-05$1.45$1.484,000——
1988-07-01$1.45$1.480——
1988-06-30$1.45$1.480——
1988-06-29$1.45$1.484,000——
1988-06-28$1.35$1.383,000——
1988-06-27$1.40$1.430——
1988-06-24$1.40$1.430——
1988-06-23$1.40$1.430——
1988-06-22$1.40$1.430——
1988-06-21$1.40$1.430——
1988-06-20$1.40$1.4310,000——
1988-06-17$1.40$1.430——
1988-06-16$1.40$1.433,000——
1988-06-15$1.51$1.550——
1988-06-14$1.51$1.5510,000——
1988-06-13$1.48$1.5120,000——
1988-06-10$1.43$1.461,000——
1988-06-09$1.43$1.460——
1988-06-08$1.43$1.463,000——
1988-06-07$1.48$1.510——
1988-06-06$1.48$1.510——
1988-06-03$1.48$1.510——
1988-06-02$1.48$1.510——
1988-06-01$1.48$1.510——
1988-05-31$1.48$1.510——
1988-05-27$1.48$1.511,000——
1988-05-26$1.53$1.560——
1988-05-25$1.53$1.560——
1988-05-24$1.53$1.560——
1988-05-23$1.53$1.560——
1988-05-20$1.53$1.560——
1988-05-19$1.53$1.560——
1988-05-18$1.53$1.560——
1988-05-17$1.53$1.563,000——
1988-05-16$1.40$1.430——
1988-05-13$1.40$1.431,000——
1988-05-12$1.40$1.436,000——
1988-05-11$1.48$1.5140,000——
1988-05-10$1.50$1.547,000——
1988-05-09$1.55$1.590——
1988-05-06$1.55$1.593,000——
1988-05-05$1.55$1.590——
1988-05-04$1.55$1.590——
1988-05-03$1.55$1.590——
1988-05-02$1.55$1.590——
1988-04-29$1.55$1.5934,000——
1988-04-28$1.40$1.430——
1988-04-27$1.40$1.4310,000——
1988-04-26$1.40$1.432,000——
1988-04-25$1.43$1.4510,000——
1988-04-22$1.40$1.432,000——
1988-04-21$1.40$1.43100,000——
1988-04-20$1.35$1.383,000——
1988-04-19$1.40$1.430——
1988-04-18$1.40$1.4320,000——
1988-04-15$1.38$1.4023,000——
1988-04-14$1.35$1.380——
1988-04-13$1.35$1.381,000——
1988-04-12$1.48$1.5010,000——
1988-04-11$1.48$1.500——
1988-04-08$1.48$1.505,000——
1988-04-07$1.38$1.409,000——
1988-04-06$1.33$1.350——
1988-04-05$1.33$1.350——
1988-04-04$1.33$1.350——
1988-03-31$1.33$1.350——
1988-03-30$1.33$1.350——
1988-03-29$1.33$1.355,000——
1988-03-28$1.38$1.4042,000——
1988-03-25$1.33$1.357,000——
1988-03-24$1.33$1.350——
1988-03-23$1.33$1.350——
1988-03-22$1.33$1.350——
1988-03-21$1.33$1.3511,000——
1988-03-18$1.33$1.350——
1988-03-17$1.33$1.3527,000——
1988-03-16$1.38$1.400——
1988-03-15$1.38$1.400——
1988-03-14$1.38$1.400——
1988-03-11$1.38$1.400——
1988-03-10$1.38$1.400——
1988-03-09$1.38$1.400——
1988-03-08$1.38$1.400——
1988-03-07$1.38$1.400——
1988-03-04$1.38$1.400——
1988-03-03$1.38$1.401,000——
1988-03-02$1.45$1.482,000——
1988-03-01$1.35$1.380——
1988-02-29$1.35$1.381,000——
1988-02-26$1.35$1.380——
1988-02-25$1.35$1.380——
1988-02-24$1.35$1.380——
1988-02-23$1.35$1.380——
1988-02-22$1.35$1.380——
1988-02-19$1.35$1.381,000——
1988-02-18$1.40$1.431,000——
1988-02-17$1.35$1.382,000——
1988-02-16$1.35$1.382,000——
1988-02-12$1.35$1.380——
1988-02-11$1.35$1.380——
1988-02-10$1.35$1.380——
1988-02-09$1.35$1.380——
1988-02-08$1.35$1.388,000——
1988-02-05$1.44$1.470——
1988-02-04$1.44$1.470——
1988-02-03$1.44$1.4715,000——
1988-02-02$1.43$1.450——
1988-02-01$1.43$1.450——
1988-01-29$1.43$1.450——
1988-01-28$1.43$1.450——
1988-01-27$1.43$1.450——
1988-01-26$1.43$1.450——
1988-01-25$1.43$1.450——
1988-01-22$1.43$1.452,000——
1988-01-21$1.43$1.452,000——
1988-01-20$1.48$1.500——
1988-01-19$1.48$1.500——
1988-01-18$1.48$1.500——
1988-01-15$1.48$1.5011,000——
1988-01-14$1.53$1.550——
1988-01-13$1.53$1.550——
1988-01-12$1.53$1.550——
1988-01-11$1.53$1.550——
1988-01-08$1.53$1.550——
1988-01-07$1.53$1.555,000——
1988-01-06$1.54$1.5658,000——
1988-01-05$1.60$1.6218,000——
1988-01-04$1.60$1.6219,000——