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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.88$3.840——
1998-12-30$2.88$3.845,200——
1998-12-29$2.77$3.690——
1998-12-28$2.77$3.694,000——
1998-12-24$2.75$3.670——
1998-12-23$2.75$3.670——
1998-12-22$2.75$3.674,000——
1998-12-21$2.88$3.840——
1998-12-18$2.88$3.846,400——
1998-12-17$2.88$3.8411,600——
1998-12-16$3.00$4.0018,800——
1998-12-15$3.25$4.3426,400——
1998-12-14$2.66$3.552,000——
1998-12-11$2.78$3.710——
1998-12-10$2.78$3.710——
1998-12-09$2.78$3.710——
1998-12-08$2.78$3.7113,200——
1998-12-07$2.41$3.2121,200——
1998-12-04$2.38$3.179,200——
1998-12-03$2.19$2.923,600——
1998-12-02$2.41$3.210——
1998-12-01$2.41$3.210——
1998-11-30$2.41$3.214,800——
1998-11-27$2.31$3.090——
1998-11-25$2.31$3.094,800——
1998-11-24$2.19$2.920——
1998-11-23$2.19$2.9216,000——
1998-11-20$2.28$3.040——
1998-11-19$2.28$3.042,400——
1998-11-18$2.28$3.040——
1998-11-17$2.28$3.0427,600——
1998-11-16$2.44$3.2531,200——
1998-11-13$2.19$2.927,200——
1998-11-12$2.31$3.0910,800——
1998-11-11$2.19$2.9210,400——
1998-11-10$2.19$2.9227,200——
1998-11-09$2.16$2.885,600——
1998-11-06$2.25$3.0037,200——
1998-11-05$2.25$3.00120,800——
1998-11-04$2.75$3.67158,400——
1998-11-03$1.44$1.920——
1998-11-02$1.44$1.925,600——
1998-10-30$1.44$1.920——
1998-10-29$1.44$1.920——
1998-10-28$1.44$1.92800——
1998-10-27$1.56$2.070——
1998-10-26$1.56$2.070——
1998-10-23$1.56$2.070——
1998-10-22$1.56$2.070——
1998-10-21$1.56$2.0710,800——
1998-10-20$1.63$2.160——
1998-10-19$1.63$2.160——
1998-10-16$1.63$2.165,200——
1998-10-15$1.44$1.910——
1998-10-14$1.44$1.910——
1998-10-13$1.44$1.910——
1998-10-12$1.44$1.911,200——
1998-10-09$1.56$2.070——
1998-10-08$1.56$2.070——
1998-10-07$1.56$2.070——
1998-10-06$1.56$2.0728,000——
1998-10-05$1.88$2.490——
1998-10-02$1.88$2.490——
1998-10-01$1.88$2.494,400——
1998-09-30$2.00$2.650——
1998-09-29$2.00$2.656,800——
1998-09-28$2.00$2.650——
1998-09-25$2.00$2.654,800——
1998-09-24$1.94$2.570——
1998-09-23$1.94$2.570——
1998-09-22$1.94$2.570——
1998-09-21$1.94$2.577,200——
1998-09-18$2.13$2.820——
1998-09-17$2.13$2.821,200——
1998-09-16$2.13$2.820——
1998-09-15$2.13$2.820——
1998-09-14$2.13$2.820——
1998-09-11$2.13$2.820——
1998-09-10$2.13$2.820——
1998-09-09$2.13$2.820——
1998-09-08$2.13$2.820——
1998-09-04$2.13$2.820——
1998-09-03$2.13$2.820——
1998-09-02$2.13$2.824,000——
1998-09-01$2.19$2.90800——
1998-08-31$2.19$2.900——
1998-08-28$2.19$2.900——
1998-08-27$2.19$2.90800——
1998-08-26$2.25$2.990——
1998-08-25$2.25$2.990——
1998-08-24$2.25$2.990——
1998-08-21$2.25$2.990——
1998-08-20$2.25$2.990——
1998-08-19$2.25$2.990——
1998-08-18$2.25$2.990——
1998-08-17$2.25$2.990——
1998-08-14$2.25$2.990——
1998-08-13$2.25$2.990——
1998-08-12$2.25$2.990——
1998-08-11$2.25$2.990——
1998-08-10$2.25$2.994,400——
1998-08-07$2.25$2.990——
1998-08-06$2.25$2.990——
1998-08-05$2.25$2.9911,600——
1998-08-04$2.16$2.868,000——
1998-08-03$2.25$2.990——
1998-07-31$2.25$2.99400——
1998-07-30$2.25$2.99400——
1998-07-29$2.38$3.140——
1998-07-28$2.38$3.140——
1998-07-27$2.38$3.140——
1998-07-24$2.38$3.140——
1998-07-23$2.38$3.145,200——
1998-07-22$2.34$3.100——
1998-07-21$2.34$3.105,200——
1998-07-20$2.31$3.060——
1998-07-17$2.31$3.060——
1998-07-16$2.31$3.060——
1998-07-15$2.31$3.060——
1998-07-14$2.31$3.064,000——
1998-07-13$2.31$3.061,200——
1998-07-10$2.31$3.060——
1998-07-09$2.31$3.060——
1998-07-08$2.31$3.060——
1998-07-07$2.31$3.060——
1998-07-06$2.31$3.069,600——
1998-07-02$2.31$3.064,400——
1998-07-01$2.31$3.065,200——
1998-06-30$2.31$3.068,000——
1998-06-29$2.38$3.140——
1998-06-26$2.38$3.140——
1998-06-25$2.38$3.142,000——
1998-06-24$2.27$3.00800——
1998-06-23$2.34$3.100——
1998-06-22$2.34$3.100——
1998-06-19$2.34$3.102,400——
1998-06-18$2.25$2.980——
1998-06-17$2.25$2.9820,000——
1998-06-16$2.31$3.0627,200——
1998-06-15$2.33$3.0868,000——
1998-06-12$2.50$3.310——
1998-06-11$2.50$3.310——
1998-06-10$2.50$3.310——
1998-06-09$2.50$3.310——
1998-06-08$2.50$3.310——
1998-06-05$2.50$3.310——
1998-06-04$2.50$3.310——
1998-06-03$2.50$3.315,200——
1998-06-02$2.38$3.140——
1998-06-01$2.38$3.147,200——
1998-05-29$2.63$3.475,600——
1998-05-28$2.56$3.390——
1998-05-27$2.56$3.3912,000——
1998-05-26$2.31$3.060——
1998-05-22$2.31$3.069,600——
1998-05-21$2.38$3.1410,400——
1998-05-20$2.31$3.060——
1998-05-19$2.31$3.060——
1998-05-18$2.31$3.06400——
1998-05-15$2.25$2.980——
1998-05-14$2.25$2.98800——
1998-05-13$2.44$3.223,600——
1998-05-12$2.25$2.986,800——
1998-05-11$2.38$3.14400——
1998-05-08$2.25$2.9812,000——
1998-05-07$2.13$2.818,400——
1998-05-06$2.19$2.890——
1998-05-05$2.19$2.8934,800——
1998-05-04$2.13$2.810——
1998-05-01$2.13$2.810——
1998-04-30$2.13$2.8167,200——
1998-04-29$2.00$2.6418,000——
1998-04-28$2.06$2.7253,200——
1998-04-27$2.00$2.630——
1998-04-24$2.00$2.630——
1998-04-23$2.00$2.630——
1998-04-22$2.00$2.6317,600——
1998-04-21$2.00$2.630——
1998-04-20$2.00$2.632,800——
1998-04-17$2.00$2.6310,800——
1998-04-16$2.06$2.720——
1998-04-15$2.06$2.720——
1998-04-14$2.06$2.720——
1998-04-13$2.06$2.7264,400——
1998-04-09$2.06$2.722,800——
1998-04-08$2.06$2.72800——
1998-04-07$2.06$2.720——
1998-04-06$2.06$2.720——
1998-04-03$2.06$2.72800——
1998-04-02$2.19$2.881,600——
1998-04-01$2.19$2.8822,000——
1998-03-31$2.13$2.807,200——
1998-03-30$2.13$2.801,600——
1998-03-27$2.13$2.802,800——
1998-03-26$2.34$3.090——
1998-03-25$2.34$3.09800——
1998-03-24$2.06$2.720——
1998-03-23$2.06$2.720——
1998-03-20$2.06$2.720——
1998-03-19$2.06$2.722,400——
1998-03-18$2.13$2.800——
1998-03-17$2.13$2.802,400——
1998-03-16$2.16$2.840——
1998-03-13$2.16$2.8410,000——
1998-03-12$2.13$2.804,800——
1998-03-11$2.06$2.720——
1998-03-10$2.06$2.728,400——
1998-03-09$2.06$2.720——
1998-03-06$2.06$2.725,600——
1998-03-05$2.06$2.720——
1998-03-04$2.06$2.720——
1998-03-03$2.06$2.720——
1998-03-02$2.06$2.720——
1998-02-27$2.06$2.720——
1998-02-26$2.06$2.720——
1998-02-25$2.06$2.720——
1998-02-24$2.06$2.72800——
1998-02-23$2.16$2.840——
1998-02-20$2.16$2.841,600——
1998-02-19$2.06$2.721,200——
1998-02-18$2.16$2.848,800——
1998-02-17$2.06$2.720——
1998-02-13$2.06$2.720——
1998-02-12$2.06$2.720——
1998-02-11$2.06$2.720——
1998-02-10$2.06$2.720——
1998-02-09$2.06$2.720——
1998-02-06$2.06$2.720——
1998-02-05$2.06$2.720——
1998-02-04$2.06$2.720——
1998-02-03$2.06$2.720——
1998-02-02$2.06$2.702,400——
1998-01-30$2.03$2.660——
1998-01-29$2.03$2.661,200——
1998-01-28$2.13$2.790——
1998-01-27$2.13$2.790——
1998-01-26$2.13$2.79800——
1998-01-23$2.31$3.030——
1998-01-22$2.31$3.03800——
1998-01-21$2.03$2.661,600——
1998-01-20$2.31$3.030——
1998-01-16$2.31$3.030——
1998-01-15$2.31$3.03400——
1998-01-14$2.28$2.990——
1998-01-13$2.28$2.990——
1998-01-12$2.28$2.990——
1998-01-09$2.28$2.990——
1998-01-08$2.28$2.990——
1998-01-07$2.30$3.020——
1998-01-06$2.30$3.021,500——
1998-01-05$2.15$2.8210,000——
1998-01-02$2.43$3.182,500——