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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$54.09$55.49374,900——
2012-12-28$53.25$54.63325,500——
2012-12-27$52.88$54.25308,700——
2012-12-26$51.77$53.11301,400——
2012-12-24$53.42$54.8046,500——
2012-12-21$54.49$55.90380,600——
2012-12-20$53.10$54.48338,300——
2012-12-19$53.45$54.83211,500——
2012-12-18$54.29$55.70206,200——
2012-12-17$53.27$54.65168,000——
2012-12-14$52.97$54.15116,600——
2012-12-13$53.10$54.28138,100——
2012-12-12$53.74$54.94221,000——
2012-12-11$53.71$54.91180,400——
2012-12-10$52.79$53.97379,500——
2012-12-07$53.48$54.67336,000——
2012-12-06$52.81$53.99333,100——
2012-12-05$52.45$53.62540,600——
2012-12-04$51.43$52.581,694,100——
2012-12-03$55.84$57.08408,600——
2012-11-30$56.32$57.57254,500——
2012-11-29$56.50$57.7684,000——
2012-11-28$56.00$57.25145,700——
2012-11-27$55.57$56.8191,400——
2012-11-26$55.42$56.65261,700——
2012-11-23$56.06$57.3150,800——
2012-11-21$55.27$56.5076,600——
2012-11-20$54.73$55.95200,200——
2012-11-19$54.79$56.01355,300——
2012-11-16$56.36$57.62624,700——
2012-11-15$52.22$53.38139,500——
2012-11-14$52.13$53.29221,000——
2012-11-13$53.17$54.35116,400——
2012-11-12$52.61$53.78197,800——
2012-11-09$53.70$54.90304,300——
2012-11-08$54.01$55.21174,300——
2012-11-07$55.33$56.56157,400——
2012-11-06$57.93$59.22210,600——
2012-11-05$56.80$58.06180,100——
2012-11-02$55.81$57.05238,600——
2012-11-01$57.06$58.33225,700——
2012-10-31$56.78$58.04134,800——
2012-10-26$56.77$58.03137,900——
2012-10-25$57.55$58.8365,900——
2012-10-24$57.38$58.6679,700——
2012-10-23$57.34$58.62161,600——
2012-10-22$57.87$59.1684,700——
2012-10-19$58.03$59.32254,100——
2012-10-18$58.60$59.9087,000——
2012-10-17$58.82$60.13110,000——
2012-10-16$57.79$59.08148,500——
2012-10-15$57.68$58.96158,700——
2012-10-12$58.48$59.78189,900——
2012-10-11$57.98$59.27189,300——
2012-10-10$57.48$58.76161,900——
2012-10-09$57.54$58.82261,600——
2012-10-08$57.65$58.93244,400——
2012-10-05$57.30$58.58145,900——
2012-10-04$57.33$58.41169,700——
2012-10-03$57.20$58.28196,300——
2012-10-02$57.18$58.26200,100——
2012-10-01$57.92$59.02292,000——
2012-09-28$57.65$58.74225,600——
2012-09-27$57.96$59.06496,100——
2012-09-26$57.19$58.27531,000——
2012-09-25$57.07$58.151,666,700——
2012-09-24$52.73$53.73392,200——
2012-09-21$54.07$55.09326,000——
2012-09-20$54.26$55.29138,900——
2012-09-19$55.16$56.20174,400——
2012-09-18$55.43$56.48141,000——
2012-09-17$56.03$57.09128,500——
2012-09-14$56.75$57.82360,300——
2012-09-13$55.49$56.54237,500——
2012-09-12$55.40$56.45137,900——
2012-09-11$54.64$55.67128,900——
2012-09-10$54.26$55.29161,800——
2012-09-07$54.83$55.87190,300——
2012-09-06$53.95$54.97539,600——
2012-09-05$52.17$53.16128,100——
2012-09-04$52.77$53.77278,000——
2012-08-31$51.55$52.53198,600——
2012-08-30$52.19$53.1879,700——
2012-08-29$52.55$53.5479,600——
2012-08-28$52.73$53.73159,800——
2012-08-27$52.08$53.07141,000——
2012-08-24$51.55$52.53229,000——
2012-08-23$52.44$53.43413,800——
2012-08-22$51.89$52.87250,800——
2012-08-21$51.79$52.77267,400——
2012-08-20$50.86$51.82182,600——
2012-08-17$50.79$51.75262,800——
2012-08-16$49.91$50.85170,200——
2012-08-15$49.93$50.87310,900——
2012-08-14$49.00$49.93334,600——
2012-08-13$50.32$51.27292,200——
2012-08-10$50.17$51.12439,200——
2012-08-09$49.67$50.61341,900——
2012-08-08$50.61$51.57335,100——
2012-08-07$52.01$52.99367,900——
2012-08-06$53.30$54.31470,000——
2012-08-03$51.55$52.53359,800——
2012-08-02$49.85$50.79242,700——
2012-08-01$49.30$50.23226,700——
2012-07-31$49.64$50.58270,300——
2012-07-30$50.11$51.06276,700——
2012-07-27$49.31$50.24284,000——
2012-07-26$49.10$50.03175,000——
2012-07-25$49.14$50.07196,500——
2012-07-24$49.20$50.13263,400——
2012-07-23$49.30$50.23135,900——
2012-07-20$50.39$51.34141,300——
2012-07-19$50.49$51.45154,700——
2012-07-18$49.80$50.74236,500——
2012-07-17$49.74$50.68183,300——
2012-07-16$49.55$50.49177,800——
2012-07-13$49.26$50.19149,300——
2012-07-12$48.13$49.04114,400——
2012-07-11$48.48$49.40153,300——
2012-07-10$48.42$49.34151,800——
2012-07-09$48.25$49.16231,500——
2012-07-06$49.40$50.33133,300——
2012-07-05$50.04$50.99232,500——
2012-07-03$50.23$51.18144,200——
2012-07-02$50.89$51.85482,200——
2012-06-29$50.08$51.03516,400——
2012-06-28$47.95$48.86204,100——
2012-06-27$47.88$48.79312,900——
2012-06-26$47.78$48.68177,300——
2012-06-25$46.80$47.69145,100——
2012-06-22$47.92$48.83733,500——
2012-06-21$47.35$48.25286,900——
2012-06-20$48.12$48.84188,900——
2012-06-19$47.95$48.67276,700——
2012-06-18$47.99$48.71351,800——
2012-06-15$47.51$48.22382,000——
2012-06-14$46.21$46.90474,500——
2012-06-13$45.39$46.07523,200——
2012-06-12$45.85$46.53469,100——
2012-06-11$45.73$46.41315,100——
2012-06-08$46.50$47.19430,800——
2012-06-07$46.73$47.43380,400——
2012-06-06$47.00$47.70518,000——
2012-06-05$43.75$44.40616,300——
2012-06-04$42.70$43.34435,600——
2012-06-01$42.20$42.83371,000——
2012-05-31$43.47$44.12262,000——
2012-05-30$43.16$43.80351,300——
2012-05-29$43.88$44.54360,200——
2012-05-25$41.49$42.11118,000——
2012-05-24$41.16$41.77192,100——
2012-05-23$41.28$41.90278,000——
2012-05-22$41.47$42.09298,000——
2012-05-21$41.93$42.56251,900——
2012-05-18$40.81$41.42467,400——
2012-05-17$40.95$41.56329,100——
2012-05-16$42.37$43.00178,700——
2012-05-15$42.39$43.02235,000——
2012-05-14$42.48$43.11229,000——
2012-05-11$42.76$43.40572,800——
2012-05-10$43.44$44.09547,900——
2012-05-09$43.81$44.46302,100——
2012-05-08$43.51$44.16571,000——
2012-05-07$44.09$44.75609,800——
2012-05-04$42.78$43.42337,500——
2012-05-03$43.60$44.25409,000——
2012-05-02$44.49$45.151,240,700——
2012-05-01$41.08$41.69246,900——
2012-04-30$40.78$41.39213,000——
2012-04-27$41.31$41.93299,000——
2012-04-26$41.08$41.69412,100——
2012-04-25$40.85$41.46270,900——
2012-04-24$40.46$41.06236,200——
2012-04-23$40.13$40.73343,000——
2012-04-20$40.85$41.46232,600——
2012-04-19$40.37$40.97226,400——
2012-04-18$41.04$41.65455,400——
2012-04-17$41.86$42.49168,000——
2012-04-16$41.20$41.82123,500——
2012-04-13$41.43$42.05300,100——
2012-04-12$41.98$42.61282,100——
2012-04-11$41.64$42.26414,000——
2012-04-10$41.88$42.51399,500——
2012-04-09$42.34$42.97319,500——
2012-04-05$42.52$43.16387,200——
2012-04-04$42.70$43.34224,800——
2012-04-03$43.16$43.80227,500——
2012-04-02$43.45$44.10337,900——
2012-03-30$43.25$43.90445,000——
2012-03-29$44.16$44.82239,700——
2012-03-28$44.51$45.17321,500——
2012-03-27$44.86$45.53335,500——
2012-03-26$45.66$46.34396,500——
2012-03-23$44.60$45.27218,400——
2012-03-22$44.68$45.35256,800——
2012-03-21$45.17$45.65301,300——
2012-03-20$44.95$45.43178,300——
2012-03-19$45.53$46.02409,500——
2012-03-16$45.33$45.82456,300——
2012-03-15$45.67$46.16652,800——
2012-03-14$46.18$46.67337,200——
2012-03-13$46.68$47.18635,500——
2012-03-12$45.15$45.63460,100——
2012-03-09$45.31$45.80400,200——
2012-03-08$44.63$45.11557,200——
2012-03-07$44.68$45.16587,300——
2012-03-06$43.27$43.731,430,900——
2012-03-05$41.48$41.92570,600——
2012-03-02$41.40$41.84453,500——
2012-03-01$41.64$42.09333,600——
2012-02-29$42.10$42.55506,700——
2012-02-28$40.91$41.35395,500——
2012-02-27$42.15$42.60279,400——
2012-02-24$42.33$42.78240,600——
2012-02-23$42.37$42.82286,500——
2012-02-22$41.56$42.01465,300——
2012-02-21$40.75$41.19342,500——
2012-02-17$41.77$42.22232,900——
2012-02-16$41.56$42.01303,700——
2012-02-15$41.63$42.08360,700——
2012-02-14$42.52$42.98343,000——
2012-02-13$42.72$43.18322,000——
2012-02-10$43.12$43.58242,700——
2012-02-09$44.15$44.62290,700——
2012-02-08$43.91$44.38293,900——
2012-02-07$43.49$43.96336,500——
2012-02-06$44.06$44.53205,600——
2012-02-03$44.35$44.83496,100——
2012-02-02$43.61$44.08260,600——
2012-02-01$43.62$44.09367,200——
2012-01-31$43.61$44.08198,000——
2012-01-30$43.40$43.86303,700——
2012-01-27$43.93$44.40348,800——
2012-01-26$43.60$44.07480,900——
2012-01-25$45.11$45.59331,900——
2012-01-24$45.07$45.55280,100——
2012-01-23$44.71$45.19352,500——
2012-01-20$44.88$45.36650,100——
2012-01-19$43.82$44.291,241,400——
2012-01-18$41.53$41.97483,300——
2012-01-17$40.08$40.51354,000——
2012-01-13$40.39$40.82373,700——
2012-01-12$40.43$40.86470,700——
2012-01-11$39.64$40.06348,500——
2012-01-10$40.30$40.73843,900——
2012-01-09$39.13$39.55881,000——
2012-01-06$38.30$38.71949,900——
2012-01-05$38.15$38.56860,500——
2012-01-04$39.06$39.48684,000——
2012-01-03$39.97$40.401,972,400——