NYSE:MTN | Historical Stock Price | VAIL RESORTS INC

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
1997-02-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.45$22.21$47.20$100.30$213.17$453.021997-02-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$52.04$52.04164,000——
2010-12-30$52.45$52.45173,600——
2010-12-29$53.06$53.06132,900——
2010-12-28$53.04$53.04182,600——
2010-12-27$53.43$53.4399,600——
2010-12-23$53.27$53.27175,700——
2010-12-22$53.37$53.37238,600——
2010-12-21$53.40$53.40287,000——
2010-12-20$53.20$53.20580,400——
2010-12-17$53.25$53.25366,900——
2010-12-16$52.50$52.50308,800——
2010-12-15$52.16$52.16498,200——
2010-12-14$52.41$52.41387,300——
2010-12-13$52.87$52.87350,600——
2010-12-10$53.43$53.43225,900——
2010-12-09$52.39$52.39409,000——
2010-12-08$51.26$51.26543,900——
2010-12-07$50.70$50.70977,900——
2010-12-06$49.09$49.091,109,300——
2010-12-03$47.79$47.79291,500——
2010-12-02$47.50$47.50283,400——
2010-12-01$47.08$47.08597,200——
2010-11-30$45.28$45.28618,500——
2010-11-29$46.23$46.23461,900——
2010-11-26$46.49$46.49111,200——
2010-11-24$46.95$46.95380,700——
2010-11-23$45.33$45.33342,900——
2010-11-22$45.63$45.63367,600——
2010-11-19$45.38$45.38355,000——
2010-11-18$44.37$44.37303,700——
2010-11-17$43.08$43.08143,700——
2010-11-16$42.47$42.47281,900——
2010-11-15$43.97$43.97288,200——
2010-11-12$43.61$43.61337,000——
2010-11-11$44.02$44.02388,400——
2010-11-10$43.11$43.11298,000——
2010-11-09$41.62$41.62175,700——
2010-11-08$42.62$42.62188,400——
2010-11-05$42.90$42.90161,600——
2010-11-04$42.79$42.79356,100——
2010-11-03$40.90$40.90182,800——
2010-11-02$40.67$40.67211,500——
2010-11-01$40.33$40.33177,800——
2010-10-29$40.56$40.56215,500——
2010-10-28$40.84$40.84399,000——
2010-10-27$40.96$40.96293,000——
2010-10-26$40.96$40.96436,100——
2010-10-25$40.57$40.57274,000——
2010-10-22$39.61$39.61154,900——
2010-10-21$39.18$39.18403,600——
2010-10-20$39.33$39.33401,600——
2010-10-19$39.04$39.04322,400——
2010-10-18$39.55$39.55289,000——
2010-10-15$39.28$39.28535,900——
2010-10-14$39.61$39.61614,400——
2010-10-13$40.53$40.53200,100——
2010-10-12$40.14$40.14107,400——
2010-10-11$40.44$40.44133,300——
2010-10-08$40.38$40.38221,600——
2010-10-07$39.31$39.31229,100——
2010-10-06$39.47$39.47319,900——
2010-10-05$39.81$39.81386,000——
2010-10-04$38.44$38.44347,400——
2010-10-01$38.68$38.681,896,400——
2010-09-30$37.52$37.52297,500——
2010-09-29$37.60$37.60312,600——
2010-09-28$37.82$37.82316,700——
2010-09-27$37.29$37.29398,300——
2010-09-24$37.13$37.13669,800——
2010-09-23$35.40$35.40717,400——
2010-09-22$36.23$36.23483,000——
2010-09-21$37.20$37.20208,000——
2010-09-20$37.75$37.75312,500——
2010-09-17$36.44$36.44316,500——
2010-09-16$36.23$36.23178,500——
2010-09-15$36.66$36.66225,500——
2010-09-14$36.75$36.75133,600——
2010-09-13$36.84$36.84178,600——
2010-09-10$35.86$35.86183,000——
2010-09-09$35.45$35.45227,900——
2010-09-08$35.22$35.22199,100——
2010-09-07$35.13$35.13192,400——
2010-09-03$36.41$36.41352,000——
2010-09-02$35.75$35.75270,200——
2010-09-01$34.55$34.55287,600——
2010-08-31$33.03$33.03227,500——
2010-08-30$33.40$33.40245,600——
2010-08-27$34.40$34.40320,300——
2010-08-26$33.21$33.21330,400——
2010-08-25$33.34$33.34332,700——
2010-08-24$32.91$32.91629,000——
2010-08-23$33.99$33.99239,400——
2010-08-20$34.82$34.82225,700——
2010-08-19$34.56$34.56344,300——
2010-08-18$35.67$35.67245,000——
2010-08-17$35.40$35.40285,200——
2010-08-16$34.31$34.31472,200——
2010-08-13$33.86$33.86289,500——
2010-08-12$34.09$34.09863,000——
2010-08-11$34.84$34.84503,600——
2010-08-10$36.94$36.94285,300——
2010-08-09$37.65$37.65309,600——
2010-08-06$36.71$36.71296,300——
2010-08-05$37.46$37.46248,400——
2010-08-04$38.18$38.18272,200——
2010-08-03$37.54$37.54263,200——
2010-08-02$38.47$38.47509,200——
2010-07-30$37.88$37.88227,100——
2010-07-29$38.04$38.04192,500——
2010-07-28$38.61$38.61218,700——
2010-07-27$39.78$39.78333,500——
2010-07-26$40.17$40.17529,200——
2010-07-23$39.13$39.13632,900——
2010-07-22$36.61$36.61309,300——
2010-07-21$35.12$35.12286,000——
2010-07-20$35.62$35.62148,800——
2010-07-19$34.84$34.84221,700——
2010-07-16$34.88$34.88434,900——
2010-07-15$37.27$37.27245,400——
2010-07-14$37.04$37.04151,900——
2010-07-13$37.50$37.50205,700——
2010-07-12$36.15$36.15349,400——
2010-07-09$36.58$36.58140,800——
2010-07-08$36.08$36.08413,700——
2010-07-07$35.01$35.01262,400——
2010-07-06$33.88$33.88399,100——
2010-07-02$34.41$34.41195,000——
2010-07-01$35.07$35.07347,700——
2010-06-30$34.91$34.91420,100——
2010-06-29$36.32$36.32411,300——
2010-06-28$38.19$38.19189,300——
2010-06-25$39.14$39.14997,200——
2010-06-24$38.68$38.68437,500——
2010-06-23$38.98$38.98331,200——
2010-06-22$39.17$39.17295,900——
2010-06-21$40.10$40.10125,700——
2010-06-18$40.53$40.53240,500——
2010-06-17$40.04$40.04302,900——
2010-06-16$40.50$40.50268,500——
2010-06-15$41.40$41.40269,500——
2010-06-14$40.09$40.09334,200——
2010-06-11$39.09$39.09368,600——
2010-06-10$37.91$37.91546,500——
2010-06-09$36.01$36.01975,600——
2010-06-08$38.20$38.20466,100——
2010-06-07$38.47$38.47274,000——
2010-06-04$39.63$39.63228,200——
2010-06-03$41.47$41.47168,200——
2010-06-02$41.00$41.00251,300——
2010-06-01$40.50$40.50196,800——
2010-05-28$41.61$41.61137,100——
2010-05-27$42.41$42.41159,900——
2010-05-26$40.82$40.82434,200——
2010-05-25$40.04$40.04321,400——
2010-05-24$40.09$40.09167,700——
2010-05-21$40.09$40.09393,800——
2010-05-20$39.64$39.64420,800——
2010-05-19$42.84$42.84213,800——
2010-05-18$43.12$43.12206,500——
2010-05-17$44.01$44.01204,000——
2010-05-14$44.42$44.42177,500——
2010-05-13$45.54$45.54198,000——
2010-05-12$45.82$45.82190,100——
2010-05-11$44.23$44.23213,100——
2010-05-10$43.02$43.02439,800——
2010-05-07$41.41$41.41418,200——
2010-05-06$43.16$43.16503,700——
2010-05-05$44.95$44.95276,900——
2010-05-04$45.73$45.73475,600——
2010-05-03$47.05$47.05614,900——
2010-04-30$45.64$45.64359,000——
2010-04-29$46.39$46.39316,800——
2010-04-28$45.71$45.71200,100——
2010-04-27$46.01$46.01176,900——
2010-04-26$47.52$47.52191,900——
2010-04-23$48.00$48.00536,500——
2010-04-22$45.50$45.50450,800——
2010-04-21$43.78$43.78444,500——
2010-04-20$43.64$43.64332,000——
2010-04-19$43.87$43.87164,100——
2010-04-16$44.05$44.05226,200——
2010-04-15$45.05$45.05217,900——
2010-04-14$44.73$44.73513,600——
2010-04-13$44.04$44.04305,800——
2010-04-12$42.86$42.86177,900——
2010-04-09$43.11$43.11200,100——
2010-04-08$42.18$42.18228,900——
2010-04-07$42.18$42.18201,800——
2010-04-06$42.25$42.25156,900——
2010-04-05$42.17$42.17226,600——
2010-04-01$41.12$41.12483,400——
2010-03-31$40.09$40.09305,000——
2010-03-30$41.02$41.02315,400——
2010-03-29$40.75$40.75231,000——
2010-03-26$40.72$40.72264,600——
2010-03-25$41.18$41.18588,000——
2010-03-24$41.36$41.36469,400——
2010-03-23$41.15$41.15291,200——
2010-03-22$40.75$40.75251,800——
2010-03-19$39.91$39.91366,400——
2010-03-18$39.98$39.98119,800——
2010-03-17$40.21$40.21219,000——
2010-03-16$40.01$40.01119,600——
2010-03-15$39.85$39.85172,900——
2010-03-12$39.56$39.56294,300——
2010-03-11$39.01$39.01393,400——
2010-03-10$39.90$39.90966,200——
2010-03-09$37.29$37.29402,500——
2010-03-08$36.74$36.74269,500——
2010-03-05$37.00$37.00265,100——
2010-03-04$35.85$35.85357,800——
2010-03-03$36.29$36.29194,000——
2010-03-02$36.63$36.63436,000——
2010-03-01$37.34$37.34415,000——
2010-02-26$36.01$36.01154,000——
2010-02-25$36.20$36.20197,100——
2010-02-24$36.19$36.19257,400——
2010-02-23$35.61$35.61304,700——
2010-02-22$36.84$36.84219,000——
2010-02-19$36.29$36.29294,600——
2010-02-18$36.29$36.29320,600——
2010-02-17$35.90$35.90284,500——
2010-02-16$35.05$35.05280,800——
2010-02-12$34.89$34.89306,600——
2010-02-11$34.52$34.52327,800——
2010-02-10$33.86$33.86235,300——
2010-02-09$33.80$33.80304,700——
2010-02-08$32.92$32.92344,500——
2010-02-05$33.31$33.31549,500——
2010-02-04$33.63$33.63325,200——
2010-02-03$35.27$35.27513,500——
2010-02-02$34.72$34.72456,000——
2010-02-01$33.53$33.53802,700——
2010-01-29$33.70$33.70584,000——
2010-01-28$35.00$35.00454,300——
2010-01-27$35.66$35.66556,000——
2010-01-26$35.57$35.571,073,300——
2010-01-25$33.79$33.79621,500——
2010-01-22$35.01$35.01367,900——
2010-01-21$35.25$35.25382,100——
2010-01-20$35.59$35.59424,000——
2010-01-19$36.67$36.67219,100——
2010-01-15$36.79$36.79318,800——
2010-01-14$37.55$37.55331,500——
2010-01-13$37.85$37.85267,900——
2010-01-12$37.02$37.02211,400——
2010-01-11$37.27$37.27291,400——
2010-01-08$37.39$37.39438,200——
2010-01-07$35.99$35.99321,900——
2010-01-06$35.43$35.43638,700——
2010-01-05$36.54$36.54543,200——
2010-01-04$36.47$36.47573,000——