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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$38.49$65.1615,100——
2020-12-30$39.58$67.0117,000——
2020-12-29$39.49$66.8620,100——
2020-12-28$40.41$68.4122,500——
2020-12-24$40.71$68.9211,400——
2020-12-23$40.54$68.6327,500——
2020-12-22$39.66$67.1429,400——
2020-12-21$38.80$65.6915,400——
2020-12-18$40.54$68.63111,400——
2020-12-17$41.16$69.6840,300——
2020-12-16$39.35$66.6233,400——
2020-12-15$40.19$68.0458,500——
2020-12-14$37.88$64.1315,200——
2020-12-11$37.58$63.6217,700——
2020-12-10$38.11$64.5223,500——
2020-12-09$37.06$62.7425,300——
2020-12-08$37.16$62.9118,300——
2020-12-07$36.41$61.6427,400——
2020-12-04$36.52$61.8318,000——
2020-12-03$35.83$60.6629,300——
2020-12-02$34.64$58.6412,200——
2020-12-01$34.81$58.9311,000——
2020-11-30$34.20$57.9019,100——
2020-11-27$35.35$59.857,000——
2020-11-25$36.34$61.5221,000——
2020-11-24$35.50$60.1035,000——
2020-11-23$35.13$59.4719,600——
2020-11-20$35.50$60.1029,100——
2020-11-19$34.65$58.6616,000——
2020-11-18$33.05$55.9533,400——
2020-11-17$33.02$55.9028,000——
2020-11-16$33.27$56.3331,500——
2020-11-13$32.81$55.5516,800——
2020-11-12$31.83$53.8920,700——
2020-11-11$32.82$55.5616,100——
2020-11-10$31.56$53.4337,100——
2020-11-09$31.50$53.3359,800——
2020-11-06$30.50$51.646,100——
2020-11-05$30.70$51.9718,500——
2020-11-04$30.64$51.8713,300——
2020-11-03$31.50$53.3330,500——
2020-11-02$31.26$52.7716,000——
2020-10-30$28.96$48.8922,400——
2020-10-29$29.50$49.8033,700——
2020-10-28$29.60$49.9732,300——
2020-10-27$30.43$51.3710,100——
2020-10-26$30.96$52.268,600——
2020-10-23$31.38$52.9719,400——
2020-10-22$31.15$52.589,000——
2020-10-21$31.01$52.3510,600——
2020-10-20$31.51$53.1927,300——
2020-10-19$31.25$52.7522,500——
2020-10-16$31.46$53.1122,400——
2020-10-15$31.36$52.9410,400——
2020-10-14$30.79$51.9814,600——
2020-10-13$31.37$52.9625,800——
2020-10-12$31.50$53.1814,200——
2020-10-09$30.65$51.745,800——
2020-10-08$31.34$52.9120,200——
2020-10-07$31.24$52.7414,300——
2020-10-06$30.93$52.2172,600——
2020-10-05$31.23$52.7215,500——
2020-10-02$31.30$52.8438,600——
2020-10-01$30.75$51.9163,200——
2020-09-30$30.64$51.7213,000——
2020-09-29$31.19$52.6526,600——
2020-09-28$31.56$53.2833,000——
2020-09-25$29.75$50.2217,900——
2020-09-24$29.83$50.3614,600——
2020-09-23$29.75$50.2228,400——
2020-09-22$29.76$50.2416,900——
2020-09-21$29.24$49.3627,800——
2020-09-18$30.42$51.3544,400——
2020-09-17$29.87$50.429,700——
2020-09-16$29.78$50.2719,400——
2020-09-15$29.24$49.3615,100——
2020-09-14$28.65$48.3621,800——
2020-09-11$28.33$47.8211,900——
2020-09-10$28.04$47.338,400——
2020-09-09$28.82$48.6521,200——
2020-09-08$28.31$47.7927,600——
2020-09-04$29.19$49.2811,600——
2020-09-03$29.35$49.5510,600——
2020-09-02$30.48$51.4512,900——
2020-09-01$29.72$50.1718,900——
2020-08-31$29.03$49.0116,300——
2020-08-28$29.96$50.5814,800——
2020-08-27$29.56$49.909,600——
2020-08-26$29.36$49.5617,000——
2020-08-25$30.18$50.9516,000——
2020-08-24$30.27$51.1019,600——
2020-08-21$28.05$47.3544,200——
2020-08-20$29.94$50.5415,900——
2020-08-19$31.07$52.458,800——
2020-08-18$30.73$51.8812,200——
2020-08-17$31.82$53.7213,000——
2020-08-14$30.93$52.2110,500——
2020-08-13$30.15$50.9013,100——
2020-08-12$31.02$52.3616,500——
2020-08-11$31.89$53.8322,200——
2020-08-10$30.66$51.7624,800——
2020-08-07$29.49$49.7818,400——
2020-08-06$28.75$48.5311,200——
2020-08-05$28.83$48.6717,800——
2020-08-04$28.56$48.2128,400——
2020-08-03$28.86$48.7221,700——
2020-07-31$28.13$47.4919,100——
2020-07-30$29.69$50.1218,000——
2020-07-29$28.04$47.3321,700——
2020-07-28$28.59$48.2617,000——
2020-07-27$29.56$49.908,800——
2020-07-24$28.75$48.5318,100——
2020-07-23$28.97$48.9021,800——
2020-07-22$29.13$49.1711,600——
2020-07-21$29.29$49.4417,800——
2020-07-20$28.79$48.6016,100——
2020-07-17$29.16$49.2322,100——
2020-07-16$29.61$49.9825,100——
2020-07-15$29.77$50.2544,500——
2020-07-14$28.34$47.8422,500——
2020-07-13$28.53$48.0139,800——
2020-07-10$29.11$48.9928,700——
2020-07-09$27.51$46.2935,500——
2020-07-08$28.77$48.4151,000——
2020-07-07$28.81$48.4838,200——
2020-07-06$30.34$51.0625,400——
2020-07-02$30.21$50.8428,200——
2020-07-01$29.89$50.3046,600——
2020-06-30$31.39$52.8248,000——
2020-06-29$30.98$52.1343,200——
2020-06-26$29.45$49.56121,000——
2020-06-25$27.57$46.3956,700——
2020-06-24$27.09$45.5940,200——
2020-06-23$27.76$46.7121,300——
2020-06-22$27.39$46.0932,000——
2020-06-19$27.78$46.7577,800——
2020-06-18$28.40$47.7928,800——
2020-06-17$28.80$48.4633,000——
2020-06-16$29.09$48.9539,300——
2020-06-15$28.18$47.4238,800——
2020-06-12$27.36$46.0433,000——
2020-06-11$27.07$45.5547,800——
2020-06-10$29.85$50.2342,200——
2020-06-09$30.69$51.6429,400——
2020-06-08$31.50$53.0142,000——
2020-06-05$30.32$51.0238,900——
2020-06-04$27.99$47.1057,900——
2020-06-03$28.94$48.7034,500——
2020-06-02$27.19$45.7530,500——
2020-06-01$27.03$45.4942,600——
2020-05-29$26.00$43.75113,100——
2020-05-28$26.37$44.3736,400——
2020-05-27$26.84$45.1748,300——
2020-05-26$24.91$41.9238,200——
2020-05-22$23.27$39.1623,200——
2020-05-21$23.04$38.7727,500——
2020-05-20$23.19$39.0221,200——
2020-05-19$22.44$37.7628,600——
2020-05-18$23.89$40.2059,500——
2020-05-15$21.31$35.8657,600——
2020-05-14$21.21$35.6947,500——
2020-05-13$20.52$34.5366,000——
2020-05-12$20.30$34.1639,800——
2020-05-11$20.59$34.6546,700——
2020-05-08$20.26$34.0937,600——
2020-05-07$18.33$30.8531,500——
2020-05-06$17.55$29.5324,100——
2020-05-05$17.93$30.1729,800——
2020-05-04$18.87$31.7533,500——
2020-05-01$20.00$33.6657,500——
2020-04-30$19.22$32.3464,500——
2020-04-29$20.19$33.9856,800——
2020-04-28$20.06$33.7647,500——
2020-04-27$19.88$33.3036,800——
2020-04-24$18.39$30.8120,800——
2020-04-23$18.31$30.6727,900——
2020-04-22$17.45$29.2323,800——
2020-04-21$17.53$29.3723,400——
2020-04-20$18.45$30.9142,300——
2020-04-17$18.11$30.3461,700——
2020-04-16$15.59$26.1252,100——
2020-04-15$15.76$26.4054,200——
2020-04-14$17.79$29.8038,000——
2020-04-13$17.68$29.6219,600——
2020-04-09$18.37$30.7728,700——
2020-04-08$16.57$27.7632,500——
2020-04-07$16.26$27.2430,600——
2020-04-06$16.33$27.3643,600——
2020-04-03$15.45$25.8840,600——
2020-04-02$15.45$25.8848,500——
2020-04-01$14.17$23.7463,300——
2020-03-31$16.39$27.4665,100——
2020-03-30$16.28$27.2737,500——
2020-03-27$18.36$30.7655,800——
2020-03-26$20.18$33.8045,200——
2020-03-25$18.43$30.8738,100——
2020-03-24$18.48$30.9640,400——
2020-03-23$16.20$27.1464,200——
2020-03-20$14.85$24.8888,800——
2020-03-19$15.69$26.28131,800——
2020-03-18$13.83$23.1761,000——
2020-03-17$18.06$30.2571,700——
2020-03-16$20.31$34.0263,600——
2020-03-13$23.50$39.3739,400——
2020-03-12$21.22$35.5553,800——
2020-03-11$23.89$40.0225,400——
2020-03-10$25.71$43.0723,800——
2020-03-09$25.33$42.4323,900——
2020-03-06$27.26$45.6622,900——
2020-03-05$28.59$47.8928,700——
2020-03-04$28.10$47.0720,900——
2020-03-03$26.65$44.6424,400——
2020-03-02$28.67$48.0314,500——
2020-02-28$29.45$49.3338,000——
2020-02-27$25.49$42.7027,100——
2020-02-26$28.35$47.4917,700——
2020-02-25$28.10$47.0725,900——
2020-02-24$29.40$49.2525,900——
2020-02-21$29.85$50.0030,700——
2020-02-20$30.06$50.3618,700——
2020-02-19$30.12$50.4620,600——
2020-02-18$29.89$50.075,700——
2020-02-14$29.81$49.9411,500——
2020-02-13$30.14$50.498,900——
2020-02-12$30.02$50.2922,600——
2020-02-11$30.15$50.516,400——
2020-02-10$30.55$51.1811,400——
2020-02-07$30.80$51.5913,400——
2020-02-06$30.93$51.8124,200——
2020-02-05$31.22$52.3015,100——
2020-02-04$30.97$51.8816,600——
2020-02-03$30.95$51.8515,500——
2020-01-31$31.11$52.1120,900——
2020-01-30$32.36$54.2115,400——
2020-01-29$32.55$54.5312,600——
2020-01-28$32.90$55.117,700——
2020-01-27$33.42$55.8314,000——
2020-01-24$33.42$55.839,300——
2020-01-23$34.26$57.2414,600——
2020-01-22$34.74$58.0414,200——
2020-01-21$33.74$56.3727,000——
2020-01-17$34.50$57.6420,200——
2020-01-16$35.54$59.3711,600——
2020-01-15$35.82$59.8413,900——
2020-01-14$35.64$59.5423,000——
2020-01-13$35.55$59.3931,400——
2020-01-10$35.35$59.0618,900——
2020-01-09$35.97$60.0913,200——
2020-01-08$36.82$61.519,200——
2020-01-07$37.19$62.1313,900——
2020-01-06$37.89$63.3017,200——
2020-01-03$37.73$63.0314,000——
2020-01-02$37.55$62.7322,500——