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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.26$19.3953,000——
2012-12-28$11.93$18.8711,600——
2012-12-27$12.00$18.9916,400——
2012-12-26$11.75$18.5917,400——
2012-12-24$11.78$18.6330,600——
2012-12-21$11.48$18.16118,600——
2012-12-20$11.59$18.3434,600——
2012-12-19$11.59$18.3312,400——
2012-12-18$11.59$18.3411,000——
2012-12-17$11.38$18.0045,600——
2012-12-14$10.93$17.2820,400——
2012-12-13$11.32$17.909,200——
2012-12-12$11.43$18.0811,400——
2012-12-11$11.32$17.9128,800——
2012-12-10$11.46$18.1212,800——
2012-12-07$11.25$17.7929,600——
2012-12-06$11.48$18.1511,400——
2012-12-05$11.41$18.057,400——
2012-12-04$11.13$17.6137,600——
2012-12-03$11.43$18.0815,600——
2012-11-30$11.51$18.2143,400——
2012-11-29$11.45$18.1244,800——
2012-11-28$11.07$17.514,800——
2012-11-27$11.18$17.6980,600——
2012-11-26$11.20$17.7227,000——
2012-11-23$11.41$18.0526,800——
2012-11-21$11.13$17.608,800——
2012-11-20$10.99$17.3832,600——
2012-11-19$11.23$17.769,000——
2012-11-16$10.46$16.5443,200——
2012-11-15$10.56$16.7146,000——
2012-11-14$10.74$16.989,600——
2012-11-13$11.22$17.7531,000——
2012-11-12$11.03$17.446,400——
2012-11-09$10.91$17.2528,800——
2012-11-08$11.18$17.6816,000——
2012-11-07$11.11$17.5724,800——
2012-11-06$12.00$18.9820,600——
2012-11-05$11.77$18.619,200——
2012-11-02$11.97$18.8721,000——
2012-11-01$12.01$18.9410,800——
2012-10-31$11.83$18.6511,600——
2012-10-26$11.89$18.7432,000——
2012-10-25$12.10$19.0711,400——
2012-10-24$12.17$19.193,200——
2012-10-23$12.26$19.3333,000——
2012-10-22$12.38$19.523,200——
2012-10-19$12.42$19.5831,600——
2012-10-18$12.55$19.7919,800——
2012-10-17$12.61$19.887,600——
2012-10-16$12.60$19.8718,800——
2012-10-15$12.53$19.7617,400——
2012-10-12$12.48$19.6752,000——
2012-10-11$12.59$19.8410,000——
2012-10-10$12.55$19.7917,200——
2012-10-09$12.47$19.6615,400——
2012-10-08$12.64$19.9260,200——
2012-10-05$12.39$19.5350,600——
2012-10-04$12.40$19.5413,800——
2012-10-03$12.42$19.5824,000——
2012-10-02$12.21$19.2530,000——
2012-10-01$12.25$19.329,200——
2012-09-28$12.25$19.316,600——
2012-09-27$12.40$19.5440,200——
2012-09-26$12.50$19.7021,800——
2012-09-25$12.03$18.9724,000——
2012-09-24$11.93$18.8132,400——
2012-09-21$11.86$18.6961,800——
2012-09-20$11.86$18.7011,600——
2012-09-19$11.94$18.8322,400——
2012-09-18$11.99$18.9043,200——
2012-09-17$12.01$18.9426,800——
2012-09-14$12.05$19.0037,400——
2012-09-13$11.92$18.8027,000——
2012-09-12$11.76$18.5435,400——
2012-09-11$11.73$18.5045,200——
2012-09-10$11.74$18.5027,400——
2012-09-07$11.86$18.6927,600——
2012-09-06$11.67$18.4013,000——
2012-09-05$11.39$17.9527,200——
2012-09-04$11.62$18.3241,600——
2012-08-31$11.61$18.3021,000——
2012-08-30$11.59$18.277,600——
2012-08-29$11.72$18.4727,800——
2012-08-28$11.77$18.5527,000——
2012-08-27$11.94$18.8222,600——
2012-08-24$11.87$18.7212,000——
2012-08-23$11.70$18.4429,000——
2012-08-22$11.73$18.5059,000——
2012-08-21$11.41$17.9844,200——
2012-08-20$11.50$18.1316,400——
2012-08-17$11.60$18.2926,400——
2012-08-16$11.41$17.9951,400——
2012-08-15$11.35$17.8911,800——
2012-08-14$11.14$17.576,200——
2012-08-13$11.23$17.7129,800——
2012-08-10$11.26$17.754,000——
2012-08-09$11.36$17.9141,400——
2012-08-08$11.21$17.676,400——
2012-08-07$11.30$17.8213,800——
2012-08-06$11.35$17.9017,200——
2012-08-03$11.13$17.5522,600——
2012-08-02$11.12$17.5329,000——
2012-08-01$11.33$17.8625,600——
2012-07-31$11.48$18.1031,000——
2012-07-30$11.46$18.0616,200——
2012-07-27$11.29$17.8023,000——
2012-07-26$11.05$17.4230,400——
2012-07-25$11.00$17.3530,000——
2012-07-24$10.89$17.1617,000——
2012-07-23$11.02$17.3821,000——
2012-07-20$11.26$17.6921,800——
2012-07-19$11.65$18.3016,800——
2012-07-18$11.75$18.4523,800——
2012-07-17$11.91$18.7117,400——
2012-07-16$12.03$18.8923,800——
2012-07-13$11.80$18.5336,200——
2012-07-12$11.68$18.3414,600——
2012-07-11$11.84$18.6022,800——
2012-07-10$11.85$18.6132,000——
2012-07-09$11.82$18.5715,600——
2012-07-06$11.85$18.6160,000——
2012-07-05$11.83$18.5820,800——
2012-07-03$12.00$18.8521,400——
2012-07-02$11.98$18.8291,600——
2012-06-29$11.90$18.6975,200——
2012-06-28$11.72$18.414,800——
2012-06-27$11.83$18.5810,400——
2012-06-26$11.88$18.6655,400——
2012-06-25$11.90$18.708,600——
2012-06-22$12.17$19.12116,800——
2012-06-21$12.15$19.0918,200——
2012-06-20$12.24$19.22100,800——
2012-06-19$12.55$19.7156,800——
2012-06-18$12.55$19.7221,800——
2012-06-15$12.49$19.6223,000——
2012-06-14$12.42$19.517,600——
2012-06-13$12.30$19.339,000——
2012-06-12$12.49$19.627,600——
2012-06-11$12.35$19.4018,200——
2012-06-08$12.55$19.7221,800——
2012-06-07$12.82$20.1451,600——
2012-06-06$12.71$19.9649,600——
2012-06-05$12.21$19.1820,800——
2012-06-04$12.04$18.9111,600——
2012-06-01$12.10$19.0032,200——
2012-05-31$12.28$19.2953,000——
2012-05-30$11.94$18.7528,600——
2012-05-29$11.56$18.1618,200——
2012-05-25$11.43$17.9622,000——
2012-05-24$11.62$18.25158,000——
2012-05-23$10.71$16.8336,000——
2012-05-22$10.38$16.3112,000——
2012-05-21$10.66$16.7420,600——
2012-05-18$10.53$16.5535,600——
2012-05-17$10.86$17.0625,600——
2012-05-16$11.28$17.724,000——
2012-05-15$11.38$17.886,800——
2012-05-14$11.37$17.8629,600——
2012-05-11$11.50$18.0618,400——
2012-05-10$11.67$18.3334,000——
2012-05-09$11.61$18.246,200——
2012-05-08$11.81$18.5613,400——
2012-05-07$11.96$18.7942,000——
2012-05-04$12.01$18.8620,000——
2012-05-03$12.04$18.9128,000——
2012-05-02$11.74$18.4414,600——
2012-05-01$11.78$18.5060,000——
2012-04-30$11.00$17.2812,600——
2012-04-27$11.18$17.5112,200——
2012-04-26$11.04$17.2820,400——
2012-04-25$11.45$17.9323,000——
2012-04-24$12.00$18.806,200——
2012-04-23$11.95$18.7125,200——
2012-04-20$12.16$19.0532,400——
2012-04-19$11.70$18.3210,800——
2012-04-18$11.64$18.2319,600——
2012-04-17$11.75$18.4013,800——
2012-04-16$11.47$17.9715,200——
2012-04-13$10.61$16.6218,200——
2012-04-12$11.04$17.2815,000——
2012-04-11$10.93$17.1120,800——
2012-04-10$10.93$17.1127,200——
2012-04-09$11.33$17.7515,200——
2012-04-05$11.57$18.119,200——
2012-04-04$11.64$18.2321,000——
2012-04-03$11.83$18.5318,200——
2012-04-02$12.43$19.4715,000——
2012-03-30$12.41$19.4319,000——
2012-03-29$12.30$19.2735,600——
2012-03-28$12.27$19.2132,200——
2012-03-27$12.55$19.6519,600——
2012-03-26$12.43$19.4718,000——
2012-03-23$12.08$18.9113,000——
2012-03-22$11.89$18.6210,200——
2012-03-21$12.07$18.917,800——
2012-03-20$11.93$18.6914,200——
2012-03-19$12.17$19.0623,600——
2012-03-16$12.17$19.0647,600——
2012-03-15$12.25$19.1911,000——
2012-03-14$12.08$18.9115,400——
2012-03-13$11.80$18.4811,800——
2012-03-12$11.51$18.024,600——
2012-03-09$11.66$18.2614,600——
2012-03-08$11.61$18.1817,000——
2012-03-07$11.50$18.0010,000——
2012-03-06$11.51$18.0317,400——
2012-03-05$11.72$18.3615,200——
2012-03-02$11.43$17.9034,400——
2012-03-01$11.93$18.6933,000——
2012-02-29$12.22$19.1327,000——
2012-02-28$12.81$20.0627,600——
2012-02-27$12.77$19.997,800——
2012-02-24$12.90$20.2012,600——
2012-02-23$13.26$20.779,200——
2012-02-22$12.92$20.248,800——
2012-02-21$13.08$20.485,200——
2012-02-17$13.27$20.7923,800——
2012-02-16$12.89$20.185,600——
2012-02-15$12.59$19.7213,600——
2012-02-14$13.03$20.4136,000——
2012-02-13$13.38$20.9515,800——
2012-02-10$13.29$20.8110,400——
2012-02-09$13.57$21.2512,800——
2012-02-08$13.56$21.186,800——
2012-02-07$13.37$20.887,200——
2012-02-06$13.36$20.863,800——
2012-02-03$13.37$20.8934,000——
2012-02-02$13.38$20.9012,400——
2012-02-01$13.49$21.0820,200——
2012-01-31$13.11$20.4720,000——
2012-01-30$12.87$20.1147,200——
2012-01-27$12.88$20.127,600——
2012-01-26$12.56$19.6122,800——
2012-01-25$12.40$19.3610,800——
2012-01-24$12.04$18.8021,200——
2012-01-23$12.03$18.7910,600——
2012-01-20$12.21$19.0711,800——
2012-01-19$12.45$19.446,600——
2012-01-18$12.49$19.5116,200——
2012-01-17$12.18$19.0232,600——
2012-01-13$11.92$18.6114,000——
2012-01-12$12.21$19.0714,400——
2012-01-11$12.34$19.285,800——
2012-01-10$12.40$19.3712,200——
2012-01-09$12.07$18.8635,400——
2012-01-06$12.13$18.95187,800——
2012-01-05$12.34$19.2740,600——
2012-01-04$12.45$19.4417,200——
2012-01-03$12.61$19.7031,200——