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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$60.94$103.9674,400——
2021-12-30$60.86$103.8327,100——
2021-12-29$61.74$105.3318,800——
2021-12-28$63.31$108.0135,200——
2021-12-27$62.61$106.8133,800——
2021-12-23$61.54$104.9928,100——
2021-12-22$59.63$101.7327,300——
2021-12-21$59.28$101.1324,000——
2021-12-20$58.00$98.9552,500——
2021-12-17$58.52$99.8492,400——
2021-12-16$55.74$95.0936,500——
2021-12-15$56.67$96.6833,000——
2021-12-14$56.26$95.9830,900——
2021-12-13$57.29$97.7416,100——
2021-12-10$59.04$100.7213,100——
2021-12-09$59.01$100.6720,700——
2021-12-08$58.94$100.5518,100——
2021-12-07$57.58$98.2332,500——
2021-12-06$57.05$97.3320,600——
2021-12-03$55.86$95.3018,000——
2021-12-02$56.08$95.6714,100——
2021-12-01$54.68$93.2835,000——
2021-11-30$54.74$93.3942,800——
2021-11-29$56.73$96.7831,100——
2021-11-26$58.13$99.1723,100——
2021-11-24$61.38$104.7213,400——
2021-11-23$61.93$105.6517,200——
2021-11-22$60.51$103.2314,500——
2021-11-19$60.64$103.4516,900——
2021-11-18$60.38$103.0120,200——
2021-11-17$60.94$103.9614,400——
2021-11-16$61.22$104.4431,100——
2021-11-15$62.84$107.2162,300——
2021-11-12$63.65$108.5967,800——
2021-11-11$62.98$107.4441,500——
2021-11-10$61.74$105.3327,500——
2021-11-09$60.75$103.6428,300——
2021-11-08$60.17$102.6581,700——
2021-11-05$60.30$102.8769,400——
2021-11-04$57.38$97.8924,500——
2021-11-03$56.74$96.8021,200——
2021-11-02$54.85$93.5733,800——
2021-11-01$55.89$95.2023,900——
2021-10-29$55.55$94.6249,700——
2021-10-28$56.00$95.3856,700——
2021-10-27$50.70$86.3621,500——
2021-10-26$50.15$85.4216,400——
2021-10-25$50.64$86.2514,200——
2021-10-22$49.78$84.7923,800——
2021-10-21$48.33$82.3215,900——
2021-10-20$48.37$82.3915,200——
2021-10-19$48.00$81.7612,900——
2021-10-18$48.52$82.6424,900——
2021-10-15$48.02$81.7926,500——
2021-10-14$48.15$82.0117,700——
2021-10-13$47.28$80.5315,100——
2021-10-12$47.40$80.7315,600——
2021-10-11$47.87$81.5411,000——
2021-10-08$48.39$82.425,200——
2021-10-07$48.61$82.8022,400——
2021-10-06$47.23$80.4516,100——
2021-10-05$48.11$81.9418,000——
2021-10-04$47.76$81.3529,800——
2021-10-01$49.26$83.9054,000——
2021-09-30$48.17$82.0554,600——
2021-09-29$49.13$83.6839,200——
2021-09-28$47.74$81.3134,700——
2021-09-27$48.81$83.1428,300——
2021-09-24$47.63$81.1322,500——
2021-09-23$47.88$81.5536,800——
2021-09-22$46.49$79.1820,300——
2021-09-21$45.17$76.9425,400——
2021-09-20$45.61$77.6926,400——
2021-09-17$46.06$78.45116,600——
2021-09-16$46.27$78.8125,700——
2021-09-15$48.11$81.9439,100——
2021-09-14$47.70$81.2562,800——
2021-09-13$47.95$81.6718,500——
2021-09-10$47.33$80.6230,700——
2021-09-09$47.78$81.3828,400——
2021-09-08$47.68$81.2125,000——
2021-09-07$48.92$83.3228,900——
2021-09-03$48.97$83.4126,900——
2021-09-02$49.85$84.9118,500——
2021-09-01$49.57$84.4323,900——
2021-08-31$49.99$85.1542,500——
2021-08-30$48.85$83.2023,600——
2021-08-27$49.76$84.7522,600——
2021-08-26$48.22$82.1329,200——
2021-08-25$47.70$81.2532,300——
2021-08-24$48.33$82.3221,100——
2021-08-23$47.55$80.9936,000——
2021-08-20$47.45$80.8229,300——
2021-08-19$47.10$80.2230,800——
2021-08-18$47.03$80.1028,200——
2021-08-17$47.75$81.3336,900——
2021-08-16$47.52$80.9419,400——
2021-08-13$47.62$81.1134,500——
2021-08-12$48.00$81.7640,600——
2021-08-11$47.31$80.588,600——
2021-08-10$46.53$79.257,000——
2021-08-09$46.08$78.4919,800——
2021-08-06$46.90$79.8821,500——
2021-08-05$46.02$78.3831,900——
2021-08-04$45.41$77.3537,400——
2021-08-03$47.26$80.5068,800——
2021-08-02$48.50$82.6147,400——
2021-07-30$50.05$85.2537,800——
2021-07-29$50.75$86.4446,600——
2021-07-28$51.90$88.4077,000——
2021-07-27$52.37$89.2036,300——
2021-07-26$52.41$89.2740,700——
2021-07-23$51.87$88.3546,200——
2021-07-22$51.36$87.4821,100——
2021-07-21$51.81$88.2544,200——
2021-07-20$51.57$87.8441,400——
2021-07-19$50.07$85.2847,800——
2021-07-16$52.60$89.5946,700——
2021-07-15$51.27$87.3342,700——
2021-07-14$50.89$86.6857,800——
2021-07-13$51.19$87.1971,100——
2021-07-12$49.04$83.3729,700——
2021-07-09$48.62$82.6618,500——
2021-07-08$47.68$81.0618,500——
2021-07-07$48.21$81.9636,700——
2021-07-06$48.84$83.0337,700——
2021-07-02$50.10$85.1830,100——
2021-07-01$50.23$85.4027,200——
2021-06-30$49.51$84.1724,600——
2021-06-29$49.36$83.9230,900——
2021-06-28$49.50$84.1655,700——
2021-06-25$50.18$85.31103,800——
2021-06-24$50.50$85.8647,500——
2021-06-23$51.01$86.7237,900——
2021-06-22$52.30$88.9247,000——
2021-06-21$51.35$87.3038,300——
2021-06-18$50.05$85.0971,800——
2021-06-17$50.32$85.5544,800——
2021-06-16$50.01$85.0249,500——
2021-06-15$51.01$86.7228,900——
2021-06-14$50.18$85.3134,600——
2021-06-11$50.77$86.3222,800——
2021-06-10$50.00$85.0139,700——
2021-06-09$50.31$85.5329,500——
2021-06-08$51.13$86.9339,600——
2021-06-07$50.88$86.5050,100——
2021-06-04$50.00$85.0145,800——
2021-06-03$49.30$83.8228,100——
2021-06-02$49.24$83.7152,800——
2021-06-01$49.40$83.9958,400——
2021-05-28$47.57$80.8830,500——
2021-05-27$47.65$81.0138,700——
2021-05-26$46.71$79.4137,600——
2021-05-25$45.30$77.0241,800——
2021-05-24$45.90$78.0428,900——
2021-05-21$45.25$76.9336,200——
2021-05-20$44.29$75.3058,800——
2021-05-19$44.34$75.3855,100——
2021-05-18$43.94$74.7053,700——
2021-05-17$43.45$73.8732,400——
2021-05-14$43.65$74.2145,400——
2021-05-13$43.79$74.4566,800——
2021-05-12$42.91$72.9548,200——
2021-05-11$43.21$73.4637,900——
2021-05-10$43.50$73.9631,000——
2021-05-07$43.93$74.6943,700——
2021-05-06$43.45$73.8743,200——
2021-05-05$42.62$72.4697,700——
2021-05-04$43.67$74.2550,700——
2021-05-03$45.74$77.76139,200——
2021-04-30$43.15$73.3665,200——
2021-04-29$44.20$75.1550,600——
2021-04-28$43.76$74.4048,600——
2021-04-27$44.17$75.1030,600——
2021-04-26$43.91$74.5033,900——
2021-04-23$44.05$74.7436,700——
2021-04-22$42.51$72.1227,500——
2021-04-21$42.47$72.0643,500——
2021-04-20$43.35$73.5536,400——
2021-04-19$44.19$74.9848,300——
2021-04-16$44.83$76.0648,400——
2021-04-15$44.15$74.9167,200——
2021-04-14$43.59$73.9659,500——
2021-04-13$42.47$72.0669,400——
2021-04-12$42.42$71.9730,100——
2021-04-09$41.84$70.9957,900——
2021-04-08$40.45$68.6336,300——
2021-04-07$39.83$67.5840,700——
2021-04-06$40.72$69.0929,300——
2021-04-05$41.20$69.9041,000——
2021-04-01$40.40$68.5444,000——
2021-03-31$39.50$67.0276,400——
2021-03-30$38.89$65.9885,400——
2021-03-29$38.65$65.5867,000——
2021-03-26$39.32$66.7123,500——
2021-03-25$38.98$66.1432,100——
2021-03-24$38.15$64.7345,800——
2021-03-23$38.74$65.7350,900——
2021-03-22$39.30$66.6853,700——
2021-03-19$39.86$67.63217,700——
2021-03-18$42.25$71.6842,900——
2021-03-17$42.27$71.7252,000——
2021-03-16$41.54$70.4842,900——
2021-03-15$42.15$71.5158,500——
2021-03-12$43.82$74.3561,200——
2021-03-11$43.48$73.7755,100——
2021-03-10$42.49$72.0975,200——
2021-03-09$41.33$70.1257,000——
2021-03-08$41.42$70.2872,900——
2021-03-05$39.34$66.7563,300——
2021-03-04$39.06$66.2754,900——
2021-03-03$39.00$66.1783,500——
2021-03-02$39.52$67.0537,200——
2021-03-01$39.90$67.7041,800——
2021-02-26$38.56$65.4232,600——
2021-02-25$38.61$65.5154,700——
2021-02-24$39.84$67.5935,200——
2021-02-23$38.50$65.3242,300——
2021-02-22$39.02$66.2068,000——
2021-02-19$37.62$63.8340,000——
2021-02-18$37.27$63.2338,000——
2021-02-17$37.77$64.0843,100——
2021-02-16$36.98$62.74121,700——
2021-02-12$34.95$59.3091,600——
2021-02-11$34.87$59.1680,200——
2021-02-10$34.87$59.1689,400——
2021-02-09$35.43$60.11145,900——
2021-02-08$35.00$59.38140,200——
2021-02-05$34.99$59.37128,400——
2021-02-04$34.91$59.2375,200——
2021-02-03$35.00$59.3875,400——
2021-02-02$34.76$58.98140,300——
2021-02-01$34.50$58.53105,900——
2021-01-29$34.60$58.70504,400——
2021-01-28$37.42$63.4919,500——
2021-01-27$37.40$63.4530,000——
2021-01-26$40.31$68.3936,700——
2021-01-25$41.48$70.2223,700——
2021-01-22$41.39$70.0722,100——
2021-01-21$40.14$67.9639,200——
2021-01-20$39.88$67.5211,200——
2021-01-19$40.42$68.4316,100——
2021-01-15$40.85$69.1615,500——
2021-01-14$42.03$71.1627,400——
2021-01-13$40.45$68.4816,400——
2021-01-12$41.95$71.0224,500——
2021-01-11$39.73$67.2621,900——
2021-01-08$40.13$67.9430,800——
2021-01-07$41.00$69.4137,400——
2021-01-06$41.99$71.0932,700——
2021-01-05$39.58$67.0157,500——
2021-01-04$37.67$63.7723,600——