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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.94$2.638,800——
1999-12-30$1.91$2.58400——
1999-12-29$1.78$2.410——
1999-12-28$1.78$2.410——
1999-12-27$1.78$2.41400——
1999-12-23$1.81$2.460——
1999-12-22$1.81$2.460——
1999-12-21$1.81$2.460——
1999-12-20$1.81$2.460——
1999-12-17$1.81$2.462,000——
1999-12-16$2.22$3.013,200——
1999-12-15$2.05$2.770——
1999-12-14$2.05$2.770——
1999-12-13$2.05$2.777,200——
1999-12-10$2.25$3.050——
1999-12-09$2.25$3.050——
1999-12-08$2.25$3.0510,000——
1999-12-07$2.09$2.848,000——
1999-12-06$2.13$2.880——
1999-12-03$2.13$2.880——
1999-12-02$2.13$2.880——
1999-12-01$2.13$2.880——
1999-11-30$2.13$2.880——
1999-11-29$2.13$2.880——
1999-11-26$2.13$2.8822,000——
1999-11-24$2.16$2.920——
1999-11-23$2.16$2.922,000——
1999-11-22$2.13$2.8824,000——
1999-11-19$2.09$2.8423,200——
1999-11-18$2.09$2.8430,800——
1999-11-17$2.25$3.050——
1999-11-16$2.25$3.050——
1999-11-15$2.25$3.050——
1999-11-12$2.25$3.050——
1999-11-11$2.25$3.050——
1999-11-10$2.25$3.0510,400——
1999-11-09$2.00$2.7121,600——
1999-11-08$2.13$2.889,200——
1999-11-05$2.13$2.8811,600——
1999-11-04$2.25$3.0424,000——
1999-11-03$2.13$2.870——
1999-11-02$2.13$2.8724,800——
1999-11-01$2.25$3.0417,600——
1999-10-29$2.13$2.8714,400——
1999-10-28$2.13$2.870——
1999-10-27$2.13$2.8718,800——
1999-10-26$2.47$3.330——
1999-10-25$2.47$3.330——
1999-10-22$2.47$3.330——
1999-10-21$2.47$3.332,000——
1999-10-20$2.31$3.120——
1999-10-19$2.31$3.121,600——
1999-10-18$2.13$2.872,000——
1999-10-15$2.16$2.910——
1999-10-14$2.16$2.910——
1999-10-13$2.16$2.910——
1999-10-12$2.16$2.910——
1999-10-11$2.16$2.910——
1999-10-08$2.16$2.9116,000——
1999-10-07$2.09$2.830——
1999-10-06$2.09$2.8310,400——
1999-10-05$2.06$2.784,400——
1999-10-04$2.09$2.832,000——
1999-10-01$2.31$3.120——
1999-09-30$2.31$3.1235,600——
1999-09-29$2.27$3.0613,600——
1999-09-28$2.27$3.060——
1999-09-27$2.27$3.060——
1999-09-24$2.27$3.060——
1999-09-23$2.27$3.063,200——
1999-09-22$2.44$3.290——
1999-09-21$2.44$3.290——
1999-09-20$2.44$3.290——
1999-09-17$2.44$3.2910,000——
1999-09-16$2.34$3.1625,600——
1999-09-15$2.59$3.500——
1999-09-14$2.59$3.5016,000——
1999-09-13$2.25$3.040——
1999-09-10$2.25$3.040——
1999-09-09$2.25$3.040——
1999-09-08$2.25$3.0425,600——
1999-09-07$2.03$2.740——
1999-09-03$2.03$2.740——
1999-09-02$2.03$2.740——
1999-09-01$2.03$2.740——
1999-08-31$2.03$2.740——
1999-08-30$2.03$2.741,600——
1999-08-27$2.19$2.958,400——
1999-08-26$2.25$3.044,000——
1999-08-25$2.28$3.080——
1999-08-24$2.28$3.082,400——
1999-08-23$2.34$3.160——
1999-08-20$2.34$3.160——
1999-08-19$2.34$3.160——
1999-08-18$2.34$3.162,400——
1999-08-17$2.47$3.330——
1999-08-16$2.47$3.331,600——
1999-08-13$2.53$3.420——
1999-08-12$2.53$3.424,800——
1999-08-11$2.28$3.080——
1999-08-10$2.28$3.0812,000——
1999-08-09$2.50$3.374,000——
1999-08-06$2.44$3.290——
1999-08-05$2.44$3.290——
1999-08-04$2.44$3.296,000——
1999-08-03$2.50$3.377,200——
1999-08-02$2.50$3.3720,400——
1999-07-30$2.63$3.540——
1999-07-29$2.63$3.530——
1999-07-28$2.63$3.530——
1999-07-27$2.63$3.53400——
1999-07-26$2.52$3.380——
1999-07-23$2.52$3.380——
1999-07-22$2.52$3.380——
1999-07-21$2.52$3.3856,800——
1999-07-20$2.48$3.3428,400——
1999-07-19$2.44$3.2810,800——
1999-07-16$2.41$3.24800——
1999-07-15$2.41$3.2418,400——
1999-07-14$2.31$3.115,200——
1999-07-13$2.31$3.1117,600——
1999-07-12$2.28$3.076,000——
1999-07-09$2.38$3.200——
1999-07-08$2.38$3.202,400——
1999-07-07$2.48$3.3470,400——
1999-07-06$2.53$3.416,400——
1999-07-02$2.56$3.4510,000——
1999-07-01$2.53$3.41800——
1999-06-30$2.56$3.450——
1999-06-29$2.56$3.458,000——
1999-06-28$2.59$3.4940,000——
1999-06-25$2.63$3.5316,000——
1999-06-24$2.59$3.49800——
1999-06-23$2.61$3.511,600——
1999-06-22$2.63$3.5360,400——
1999-06-21$2.69$3.6210,000——
1999-06-18$2.66$3.5736,400——
1999-06-17$2.75$3.700——
1999-06-16$2.75$3.7017,600——
1999-06-15$2.69$3.6228,000——
1999-06-14$2.72$3.6616,400——
1999-06-11$2.75$3.706,000——
1999-06-10$2.72$3.666,800——
1999-06-09$2.75$3.700——
1999-06-08$2.75$3.704,000——
1999-06-07$2.73$3.6814,400——
1999-06-04$2.67$3.5911,600——
1999-06-03$2.75$3.700——
1999-06-02$2.75$3.7012,400——
1999-06-01$2.72$3.660——
1999-05-28$2.72$3.6615,200——
1999-05-27$2.75$3.7022,400——
1999-05-26$2.69$3.6220,800——
1999-05-25$2.50$3.361,600——
1999-05-24$2.63$3.534,000——
1999-05-21$2.66$3.573,200——
1999-05-20$2.53$3.410——
1999-05-19$2.53$3.4130,800——
1999-05-18$2.50$3.360——
1999-05-17$2.50$3.3616,400——
1999-05-14$2.55$3.441,600——
1999-05-13$2.53$3.4112,800——
1999-05-12$2.25$3.0386,800——
1999-05-11$2.69$3.6216,800——
1999-05-10$2.59$3.490——
1999-05-07$2.59$3.4913,200——
1999-05-06$2.59$3.4916,800——
1999-05-05$2.38$3.200——
1999-05-04$2.38$3.204,000——
1999-05-03$2.28$3.070——
1999-04-30$2.28$3.070——
1999-04-29$2.28$3.0737,600——
1999-04-28$1.95$2.63400——
1999-04-27$2.06$2.760——
1999-04-26$2.06$2.760——
1999-04-23$2.06$2.7632,000——
1999-04-22$1.84$2.470——
1999-04-21$1.84$2.478,000——
1999-04-20$1.78$2.394,000——
1999-04-19$1.84$2.470——
1999-04-16$1.84$2.474,000——
1999-04-15$1.81$2.436,400——
1999-04-14$1.69$2.260——
1999-04-13$1.69$2.260——
1999-04-12$1.69$2.260——
1999-04-09$1.69$2.2616,000——
1999-04-08$1.75$2.3417,600——
1999-04-07$1.97$2.6452,400——
1999-04-06$2.06$2.760——
1999-04-05$2.06$2.76800——
1999-04-01$2.14$2.870——
1999-03-31$2.14$2.872,000——
1999-03-30$2.13$2.8523,200——
1999-03-29$2.16$2.890——
1999-03-26$2.16$2.896,800——
1999-03-25$2.16$2.898,400——
1999-03-24$2.13$2.8515,200——
1999-03-23$2.06$2.767,600——
1999-03-22$2.19$2.938,000——
1999-03-19$2.09$2.8113,200——
1999-03-18$2.19$2.930——
1999-03-17$2.19$2.930——
1999-03-16$2.19$2.930——
1999-03-15$2.19$2.932,000——
1999-03-12$2.13$2.850——
1999-03-11$2.13$2.850——
1999-03-10$2.13$2.856,000——
1999-03-09$2.23$2.990——
1999-03-08$2.23$2.9929,200——
1999-03-05$2.34$3.140——
1999-03-04$2.34$3.140——
1999-03-03$2.34$3.140——
1999-03-02$2.34$3.1416,800——
1999-03-01$2.19$2.930——
1999-02-26$2.19$2.930——
1999-02-25$2.19$2.9322,800——
1999-02-24$2.13$2.850——
1999-02-23$2.13$2.8515,600——
1999-02-22$2.16$2.896,800——
1999-02-19$2.31$3.100——
1999-02-18$2.31$3.1027,200——
1999-02-17$2.38$3.180——
1999-02-16$2.38$3.181,200——
1999-02-12$2.38$3.18400——
1999-02-11$2.63$3.520——
1999-02-10$2.63$3.528,400——
1999-02-09$2.39$3.202,000——
1999-02-08$2.38$3.183,200——
1999-02-05$2.34$3.140——
1999-02-04$2.34$3.140——
1999-02-03$2.34$3.14800——
1999-02-02$2.56$3.430——
1999-02-01$2.56$3.43400——
1999-01-29$2.56$3.431,600——
1999-01-28$2.31$3.100——
1999-01-27$2.31$3.094,800——
1999-01-26$2.56$3.4254,800——
1999-01-25$2.50$3.340——
1999-01-22$2.50$3.3424,000——
1999-01-21$2.69$3.5917,600——
1999-01-20$2.56$3.4212,000——
1999-01-19$2.56$3.424,800——
1999-01-15$2.52$3.364,800——
1999-01-14$2.63$3.5012,400——
1999-01-13$2.78$3.7114,000——
1999-01-12$2.88$3.849,600——
1999-01-11$2.84$3.8025,600——
1999-01-08$2.94$3.921,200——
1999-01-07$2.94$3.925,200——
1999-01-06$2.75$3.670——
1999-01-05$2.75$3.672,400——
1999-01-04$2.75$3.67800——