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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$38.04$63.5516,500——
2019-12-30$38.30$63.9911,500——
2019-12-27$38.99$65.148,500——
2019-12-26$39.29$65.6424,400——
2019-12-24$39.16$65.427,600——
2019-12-23$38.85$64.9020,300——
2019-12-20$38.59$64.4739,300——
2019-12-19$38.70$64.6513,200——
2019-12-18$38.98$65.129,100——
2019-12-17$38.96$65.0919,200——
2019-12-16$39.05$65.2425,400——
2019-12-13$39.28$65.6223,800——
2019-12-12$39.15$65.4128,400——
2019-12-11$39.25$65.5731,600——
2019-12-10$39.48$65.9617,100——
2019-12-09$39.38$65.7916,700——
2019-12-06$39.36$65.7626,700——
2019-12-05$39.49$65.9710,600——
2019-12-04$39.57$66.1112,000——
2019-12-03$38.84$64.8915,400——
2019-12-02$39.89$66.6414,200——
2019-11-29$40.79$68.1511,000——
2019-11-27$40.55$67.7410,700——
2019-11-26$40.32$67.3621,100——
2019-11-25$39.37$65.7725,500——
2019-11-22$38.90$64.9916,900——
2019-11-21$39.19$65.4720,700——
2019-11-20$39.10$65.3221,000——
2019-11-19$39.22$65.5213,500——
2019-11-18$38.43$64.2017,300——
2019-11-15$38.75$64.745,800——
2019-11-14$38.67$64.6017,300——
2019-11-13$37.94$63.3813,700——
2019-11-12$38.35$64.077,200——
2019-11-11$38.67$64.608,200——
2019-11-08$39.13$65.3717,000——
2019-11-07$39.50$65.9910,700——
2019-11-06$39.32$65.698,100——
2019-11-05$40.17$67.1114,600——
2019-11-04$39.82$66.3733,400——
2019-11-01$39.00$65.0116,400——
2019-10-31$38.42$64.0434,300——
2019-10-30$39.49$65.8263,200——
2019-10-29$33.78$56.319,600——
2019-10-28$33.56$55.9411,400——
2019-10-25$32.78$54.643,300——
2019-10-24$32.79$54.6611,800——
2019-10-23$34.13$56.894,700——
2019-10-22$33.97$56.6216,400——
2019-10-21$34.24$57.0721,700——
2019-10-18$33.33$55.5611,000——
2019-10-17$33.60$56.0112,500——
2019-10-16$34.02$56.718,200——
2019-10-15$33.76$56.2713,800——
2019-10-14$33.20$55.345,600——
2019-10-11$33.56$55.9412,000——
2019-10-10$33.06$55.1110,400——
2019-10-09$32.81$54.6910,800——
2019-10-08$32.40$54.0117,500——
2019-10-07$32.56$54.2724,500——
2019-10-04$33.02$55.0412,700——
2019-10-03$32.40$54.0118,600——
2019-10-02$32.20$53.6726,500——
2019-10-01$32.50$54.1716,900——
2019-09-30$34.09$56.8215,700——
2019-09-27$34.49$57.4919,100——
2019-09-26$33.56$55.9412,800——
2019-09-25$34.01$56.6925,300——
2019-09-24$33.47$55.7920,000——
2019-09-23$34.83$58.0617,900——
2019-09-20$34.14$56.9158,200——
2019-09-19$34.70$57.8424,800——
2019-09-18$34.68$57.8126,600——
2019-09-17$34.48$57.4719,600——
2019-09-16$34.54$57.5764,200——
2019-09-13$37.50$62.5149,600——
2019-09-12$38.13$63.5630,800——
2019-09-11$37.35$62.2629,100——
2019-09-10$35.01$58.3629,900——
2019-09-09$32.83$54.7220,400——
2019-09-06$32.37$53.9613,600——
2019-09-05$32.44$54.0722,700——
2019-09-04$31.34$52.2419,300——
2019-09-03$31.02$51.7129,800——
2019-08-30$31.84$53.0715,000——
2019-08-29$32.58$54.3121,000——
2019-08-28$32.41$54.0218,000——
2019-08-27$31.22$52.0430,100——
2019-08-26$31.48$52.4728,100——
2019-08-23$30.92$51.5431,900——
2019-08-22$31.09$51.8214,000——
2019-08-21$31.08$51.8133,900——
2019-08-20$31.38$52.3119,400——
2019-08-19$32.24$53.7437,400——
2019-08-16$32.24$53.7435,800——
2019-08-15$30.93$51.5615,100——
2019-08-14$30.65$51.0955,800——
2019-08-13$30.15$50.2616,900——
2019-08-12$29.91$49.8614,400——
2019-08-09$29.65$49.4216,200——
2019-08-08$29.35$48.9218,700——
2019-08-07$28.23$47.0630,000——
2019-08-06$29.10$48.5117,300——
2019-08-05$29.23$48.7224,300——
2019-08-02$30.87$51.4646,400——
2019-08-01$29.02$48.3727,700——
2019-07-31$29.96$49.9484,600——
2019-07-30$26.90$44.8412,000——
2019-07-29$26.24$43.7414,100——
2019-07-26$26.33$43.8912,200——
2019-07-25$25.89$43.168,900——
2019-07-24$26.79$44.6612,800——
2019-07-23$26.36$43.9410,200——
2019-07-22$26.01$43.3615,200——
2019-07-19$25.79$42.9938,800——
2019-07-18$25.69$42.8215,100——
2019-07-17$25.29$42.1617,300——
2019-07-16$25.55$42.5914,600——
2019-07-15$26.24$43.5916,700——
2019-07-12$26.02$43.2213,500——
2019-07-11$26.17$43.477,400——
2019-07-10$26.35$43.7724,100——
2019-07-09$26.50$44.0215,000——
2019-07-08$26.28$43.6623,000——
2019-07-05$27.07$44.974,700——
2019-07-03$27.41$45.535,600——
2019-07-02$27.22$45.2224,600——
2019-07-01$28.04$46.5812,900——
2019-06-28$28.69$47.6642,200——
2019-06-27$28.00$46.5136,200——
2019-06-26$26.70$44.3511,700——
2019-06-25$25.59$42.5128,900——
2019-06-24$25.93$43.0723,800——
2019-06-21$27.15$45.1035,600——
2019-06-20$27.97$46.4632,400——
2019-06-19$27.58$45.8136,400——
2019-06-18$29.70$49.3471,000——
2019-06-17$25.31$42.0424,800——
2019-06-14$25.47$42.3118,300——
2019-06-13$25.31$42.0422,300——
2019-06-12$24.92$41.4017,500——
2019-06-11$24.96$41.4620,900——
2019-06-10$25.36$42.1317,000——
2019-06-07$25.00$41.5311,500——
2019-06-06$24.89$41.3511,100——
2019-06-05$25.22$41.8924,300——
2019-06-04$26.10$43.3618,300——
2019-06-03$25.63$42.5848,700——
2019-05-31$24.11$40.0534,000——
2019-05-30$25.17$41.8119,100——
2019-05-29$25.76$42.7927,400——
2019-05-28$26.25$43.6120,200——
2019-05-24$27.25$45.2715,400——
2019-05-23$26.09$43.3421,100——
2019-05-22$27.37$45.4712,100——
2019-05-21$27.58$45.8122,400——
2019-05-20$26.93$44.7336,600——
2019-05-17$27.60$45.8515,100——
2019-05-16$27.81$46.2011,900——
2019-05-15$27.98$46.4818,600——
2019-05-14$27.71$46.0317,600——
2019-05-13$27.71$46.0332,700——
2019-05-10$28.07$46.6323,500——
2019-05-09$27.15$45.1014,000——
2019-05-08$28.04$46.5820,800——
2019-05-07$27.96$46.4531,000——
2019-05-06$28.51$47.3622,400——
2019-05-03$28.88$47.9744,400——
2019-05-02$30.27$50.2819,000——
2019-05-01$30.46$50.6016,100——
2019-04-30$30.57$50.7827,200——
2019-04-29$31.09$51.5112,100——
2019-04-26$31.68$52.4913,100——
2019-04-25$31.67$52.4717,700——
2019-04-24$32.99$54.6618,900——
2019-04-23$33.17$54.9621,300——
2019-04-22$33.12$54.8820,600——
2019-04-18$33.73$55.8919,800——
2019-04-17$33.30$55.1727,900——
2019-04-16$32.50$53.8522,200——
2019-04-15$32.35$53.6013,500——
2019-04-12$32.56$53.9526,400——
2019-04-11$32.88$54.4817,300——
2019-04-10$32.30$53.5217,700——
2019-04-09$31.40$52.0317,600——
2019-04-08$32.83$54.4021,500——
2019-04-05$33.01$54.6931,000——
2019-04-04$31.44$52.0913,500——
2019-04-03$31.45$52.1123,700——
2019-04-02$30.66$50.8059,100——
2019-04-01$33.49$55.4936,800——
2019-03-29$31.58$52.3277,100——
2019-03-28$32.01$53.0430,800——
2019-03-27$31.07$51.4847,500——
2019-03-26$30.59$50.6818,300——
2019-03-25$30.33$50.2541,500——
2019-03-22$29.81$49.3949,400——
2019-03-21$32.70$54.1823,900——
2019-03-20$33.65$55.7540,700——
2019-03-19$34.68$57.4621,800——
2019-03-18$35.64$59.0550,600——
2019-03-15$32.74$54.25136,500——
2019-03-14$32.34$53.5823,900——
2019-03-13$32.77$54.3031,700——
2019-03-12$31.87$52.8032,100——
2019-03-11$33.31$55.1936,700——
2019-03-08$31.85$52.7729,300——
2019-03-07$32.24$53.4221,000——
2019-03-06$32.71$54.2026,300——
2019-03-05$34.68$57.4611,900——
2019-03-04$34.67$57.4419,200——
2019-03-01$34.84$57.7322,000——
2019-02-28$35.35$58.5728,800——
2019-02-27$35.93$59.5332,200——
2019-02-26$36.97$61.2525,200——
2019-02-25$36.82$61.0147,600——
2019-02-22$37.45$62.0564,200——
2019-02-21$35.63$59.0356,800——
2019-02-20$34.46$57.1054,300——
2019-02-19$33.05$54.7626,000——
2019-02-15$31.93$52.9022,300——
2019-02-14$31.85$52.7717,300——
2019-02-13$32.15$53.2721,800——
2019-02-12$31.40$52.0319,600——
2019-02-11$30.76$50.9717,900——
2019-02-08$31.25$51.7810,300——
2019-02-07$31.72$52.5612,100——
2019-02-06$32.85$54.4313,400——
2019-02-05$33.05$54.7610,100——
2019-02-04$33.01$54.699,800——
2019-02-01$32.43$53.7312,000——
2019-01-31$32.63$54.0627,700——
2019-01-30$32.39$53.6727,600——
2019-01-29$31.33$51.9121,200——
2019-01-28$32.10$53.0533,200——
2019-01-25$32.30$53.3829,400——
2019-01-24$30.48$50.3828,000——
2019-01-23$29.04$48.0024,500——
2019-01-22$29.10$48.1039,300——
2019-01-18$29.66$49.0236,500——
2019-01-17$29.81$49.2749,200——
2019-01-16$29.61$48.9427,900——
2019-01-15$30.59$50.5615,400——
2019-01-14$31.46$52.0018,700——
2019-01-11$32.12$53.0916,800——
2019-01-10$32.99$54.5215,300——
2019-01-09$33.80$55.8616,200——
2019-01-08$33.57$55.4817,200——
2019-01-07$31.98$52.8524,500——
2019-01-04$32.36$53.4829,200——
2019-01-03$30.60$50.5740,100——
2019-01-02$31.58$52.1926,600——