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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.43$1.780——
1994-12-29$1.43$1.780——
1994-12-28$1.43$1.780——
1994-12-27$1.43$1.780——
1994-12-23$1.43$1.780——
1994-12-22$1.43$1.780——
1994-12-21$1.43$1.785,000——
1994-12-20$1.48$1.850——
1994-12-19$1.48$1.853,000——
1994-12-16$1.40$1.750——
1994-12-15$1.40$1.750——
1994-12-14$1.40$1.750——
1994-12-13$1.40$1.750——
1994-12-12$1.40$1.750——
1994-12-09$1.40$1.750——
1994-12-08$1.40$1.750——
1994-12-07$1.40$1.750——
1994-12-06$1.40$1.750——
1994-12-05$1.40$1.750——
1994-12-02$1.40$1.750——
1994-12-01$1.40$1.750——
1994-11-30$1.40$1.7510,000——
1994-11-29$1.38$1.726,000——
1994-11-28$1.35$1.690——
1994-11-25$1.35$1.690——
1994-11-23$1.35$1.690——
1994-11-22$1.35$1.690——
1994-11-21$1.35$1.690——
1994-11-18$1.35$1.690——
1994-11-17$1.35$1.690——
1994-11-16$1.35$1.690——
1994-11-15$1.35$1.690——
1994-11-14$1.35$1.690——
1994-11-11$1.35$1.690——
1994-11-10$1.35$1.692,000——
1994-11-09$1.35$1.692,000——
1994-11-08$1.38$1.720——
1994-11-07$1.38$1.720——
1994-11-04$1.38$1.720——
1994-11-03$1.38$1.7215,000——
1994-11-02$1.35$1.690——
1994-11-01$1.35$1.692,000——
1994-10-31$1.35$1.6925,000——
1994-10-28$1.35$1.695,000——
1994-10-27$1.28$1.600——
1994-10-26$1.28$1.600——
1994-10-25$1.28$1.593,000——
1994-10-24$1.28$1.590——
1994-10-21$1.28$1.590——
1994-10-20$1.28$1.590——
1994-10-19$1.28$1.590——
1994-10-18$1.28$1.590——
1994-10-17$1.28$1.590——
1994-10-14$1.28$1.591,000——
1994-10-13$1.30$1.620——
1994-10-12$1.30$1.625,000——
1994-10-11$1.30$1.620——
1994-10-10$1.30$1.621,000——
1994-10-07$1.30$1.620——
1994-10-06$1.30$1.625,000——
1994-10-05$1.31$1.637,000——
1994-10-04$1.31$1.630——
1994-10-03$1.31$1.630——
1994-09-30$1.31$1.630——
1994-09-29$1.31$1.630——
1994-09-28$1.31$1.6325,000——
1994-09-27$1.29$1.6010,000——
1994-09-26$1.28$1.590——
1994-09-23$1.28$1.590——
1994-09-22$1.28$1.594,000——
1994-09-21$1.28$1.594,000——
1994-09-20$1.23$1.520——
1994-09-19$1.23$1.520——
1994-09-16$1.23$1.5220,000——
1994-09-15$1.15$1.430——
1994-09-14$1.15$1.430——
1994-09-13$1.15$1.4312,000——
1994-09-12$1.15$1.430——
1994-09-09$1.15$1.430——
1994-09-08$1.15$1.430——
1994-09-07$1.15$1.432,000——
1994-09-06$1.15$1.430——
1994-09-02$1.15$1.430——
1994-09-01$1.15$1.433,000——
1994-08-31$1.18$1.460——
1994-08-30$1.18$1.460——
1994-08-29$1.18$1.4615,000——
1994-08-26$1.23$1.520——
1994-08-25$1.23$1.526,000——
1994-08-24$1.20$1.490——
1994-08-23$1.20$1.490——
1994-08-22$1.20$1.4910,000——
1994-08-19$1.20$1.490——
1994-08-18$1.20$1.490——
1994-08-17$1.20$1.49120,000——
1994-08-16$1.15$1.430——
1994-08-15$1.15$1.430——
1994-08-12$1.15$1.430——
1994-08-11$1.15$1.430——
1994-08-10$1.15$1.431,000——
1994-08-09$1.15$1.430——
1994-08-08$1.15$1.430——
1994-08-05$1.15$1.430——
1994-08-04$1.15$1.430——
1994-08-03$1.15$1.430——
1994-08-02$1.15$1.430——
1994-08-01$1.15$1.430——
1994-07-29$1.15$1.430——
1994-07-28$1.15$1.430——
1994-07-27$1.15$1.430——
1994-07-26$1.15$1.430——
1994-07-25$1.15$1.420——
1994-07-22$1.15$1.420——
1994-07-21$1.15$1.420——
1994-07-20$1.15$1.420——
1994-07-19$1.15$1.420——
1994-07-18$1.15$1.420——
1994-07-15$1.15$1.420——
1994-07-14$1.15$1.420——
1994-07-13$1.15$1.421,000——
1994-07-12$1.15$1.424,000——
1994-07-11$1.23$1.510——
1994-07-08$1.23$1.510——
1994-07-07$1.23$1.510——
1994-07-06$1.23$1.510——
1994-07-05$1.23$1.514,000——
1994-07-01$1.23$1.510——
1994-06-30$1.23$1.510——
1994-06-29$1.23$1.510——
1994-06-28$1.23$1.510——
1994-06-27$1.23$1.510——
1994-06-24$1.23$1.510——
1994-06-23$1.23$1.515,000——
1994-06-22$1.20$1.480——
1994-06-21$1.20$1.480——
1994-06-20$1.20$1.480——
1994-06-17$1.20$1.483,000——
1994-06-16$1.20$1.480——
1994-06-15$1.20$1.480——
1994-06-14$1.20$1.480——
1994-06-13$1.20$1.480——
1994-06-10$1.20$1.480——
1994-06-09$1.20$1.480——
1994-06-08$1.20$1.480——
1994-06-07$1.20$1.480——
1994-06-06$1.20$1.483,000——
1994-06-03$1.23$1.510——
1994-06-02$1.23$1.510——
1994-06-01$1.23$1.510——
1994-05-31$1.23$1.510——
1994-05-27$1.23$1.515,000——
1994-05-26$1.20$1.481,000——
1994-05-25$1.23$1.510——
1994-05-24$1.23$1.510——
1994-05-23$1.23$1.510——
1994-05-20$1.23$1.510——
1994-05-19$1.23$1.510——
1994-05-18$1.23$1.510——
1994-05-17$1.23$1.510——
1994-05-16$1.23$1.514,000——
1994-05-13$1.35$1.673,000——
1994-05-12$1.24$1.530——
1994-05-11$1.24$1.530——
1994-05-10$1.24$1.534,000——
1994-05-09$1.25$1.550——
1994-05-06$1.25$1.550——
1994-05-05$1.25$1.550——
1994-05-04$1.25$1.550——
1994-05-03$1.25$1.550——
1994-05-02$1.25$1.550——
1994-04-29$1.25$1.550——
1994-04-28$1.25$1.553,000——
1994-04-26$1.24$1.530——
1994-04-25$1.24$1.520——
1994-04-22$1.24$1.520——
1994-04-21$1.24$1.520——
1994-04-20$1.24$1.520——
1994-04-19$1.24$1.520——
1994-04-18$1.24$1.520——
1994-04-15$1.24$1.520——
1994-04-14$1.24$1.520——
1994-04-13$1.24$1.520——
1994-04-12$1.24$1.520——
1994-04-11$1.24$1.522,000——
1994-04-08$1.35$1.660——
1994-04-07$1.35$1.660——
1994-04-06$1.35$1.660——
1994-04-05$1.35$1.660——
1994-04-04$1.35$1.660——
1994-03-31$1.35$1.661,000——
1994-03-30$1.20$1.472,000——
1994-03-29$1.20$1.470——
1994-03-28$1.20$1.470——
1994-03-25$1.20$1.470——
1994-03-24$1.20$1.470——
1994-03-23$1.20$1.470——
1994-03-22$1.20$1.470——
1994-03-21$1.20$1.470——
1994-03-18$1.20$1.470——
1994-03-17$1.20$1.470——
1994-03-16$1.20$1.470——
1994-03-15$1.20$1.471,000——
1994-03-14$1.33$1.630——
1994-03-11$1.33$1.630——
1994-03-10$1.33$1.630——
1994-03-09$1.33$1.630——
1994-03-08$1.33$1.630——
1994-03-07$1.33$1.630——
1994-03-04$1.33$1.630——
1994-03-03$1.33$1.630——
1994-03-02$1.33$1.630——
1994-03-01$1.33$1.630——
1994-02-28$1.33$1.634,000——
1994-02-25$1.20$1.471,000——
1994-02-24$1.30$1.6010,000——
1994-02-23$1.20$1.473,000——
1994-02-22$1.20$1.470——
1994-02-18$1.20$1.470——
1994-02-17$1.20$1.470——
1994-02-16$1.20$1.470——
1994-02-15$1.20$1.470——
1994-02-14$1.20$1.473,000——
1994-02-11$1.23$1.510——
1994-02-10$1.23$1.510——
1994-02-09$1.23$1.510——
1994-02-08$1.23$1.515,000——
1994-02-07$1.23$1.510——
1994-02-04$1.23$1.5110,000——
1994-02-03$1.20$1.471,000——
1994-02-02$1.20$1.470——
1994-02-01$1.20$1.470——
1994-01-31$1.20$1.470——
1994-01-28$1.20$1.478,000——
1994-01-27$1.18$1.440——
1994-01-26$1.18$1.440——
1994-01-25$1.18$1.430——
1994-01-24$1.18$1.437,000——
1994-01-21$1.18$1.430——
1994-01-20$1.18$1.438,000——
1994-01-19$1.20$1.470——
1994-01-18$1.20$1.470——
1994-01-17$1.20$1.470——
1994-01-14$1.20$1.470——
1994-01-13$1.20$1.470——
1994-01-12$1.20$1.4740,000——
1994-01-11$1.18$1.430——
1994-01-10$1.18$1.430——
1994-01-07$1.18$1.430——
1994-01-06$1.18$1.430——
1994-01-05$1.18$1.430——
1994-01-04$1.18$1.430——
1994-01-03$1.18$1.430——