NYSE:VAC | Historical Stock Price | MARRIOTT VACATIONS WORLDWIDE 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
2011-11-08 to 2026-09-04
Data captured

Stock Price Chart

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

$15.44$26.09$44.10$74.53$125.97$212.912011-11-082026-08-27

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$41.67$41.67252,200——
2012-12-28$40.83$40.83377,000——
2012-12-27$41.07$41.07416,100——
2012-12-26$38.57$38.57560,200——
2012-12-24$40.33$40.33107,800——
2012-12-21$41.66$41.66565,500——
2012-12-20$41.08$41.08212,100——
2012-12-19$41.17$41.17234,900——
2012-12-18$40.87$40.87202,000——
2012-12-17$40.51$40.51257,900——
2012-12-14$39.84$39.84203,000——
2012-12-13$39.90$39.90281,000——
2012-12-12$40.03$40.03181,100——
2012-12-11$40.26$40.26133,300——
2012-12-10$40.30$40.30175,500——
2012-12-07$40.29$40.29267,500——
2012-12-06$39.83$39.83149,700——
2012-12-05$39.76$39.76122,400——
2012-12-04$40.08$40.08178,200——
2012-12-03$40.26$40.26312,000——
2012-11-30$39.81$39.81480,600——
2012-11-29$40.43$40.43156,400——
2012-11-28$40.33$40.33164,300——
2012-11-27$39.93$39.93128,000——
2012-11-26$39.58$39.58175,200——
2012-11-23$39.14$39.1495,800——
2012-11-21$39.53$39.53183,100——
2012-11-20$39.98$39.98122,500——
2012-11-19$40.00$40.00162,000——
2012-11-16$39.08$39.08296,300——
2012-11-15$38.08$38.08233,400——
2012-11-14$37.62$37.62148,800——
2012-11-13$38.71$38.71120,700——
2012-11-12$37.83$37.83101,000——
2012-11-09$38.21$38.21150,100——
2012-11-08$38.27$38.27270,500——
2012-11-07$37.46$37.46243,100——
2012-11-06$38.70$38.70179,700——
2012-11-05$38.23$38.23155,900——
2012-11-02$37.97$37.97156,200——
2012-11-01$39.03$39.03206,100——
2012-10-31$39.34$39.34101,000——
2012-10-26$38.84$38.84112,200——
2012-10-25$39.55$39.55335,300——
2012-10-24$39.37$39.37157,400——
2012-10-23$39.83$39.83201,900——
2012-10-22$39.95$39.95214,600——
2012-10-19$40.28$40.28303,700——
2012-10-18$39.56$39.56449,600——
2012-10-17$40.22$40.22151,900——
2012-10-16$40.00$40.00446,500——
2012-10-15$39.95$39.95178,400——
2012-10-12$39.17$39.17383,100——
2012-10-11$39.03$39.03359,200——
2012-10-10$38.86$38.86148,900——
2012-10-09$38.56$38.56211,900——
2012-10-08$38.40$38.40254,600——
2012-10-05$38.02$38.02314,800——
2012-10-04$37.96$37.96186,900——
2012-10-03$36.83$36.83127,400——
2012-10-02$36.52$36.52282,400——
2012-10-01$36.31$36.31237,800——
2012-09-28$36.02$36.0290,300——
2012-09-27$36.01$36.01138,100——
2012-09-26$35.48$35.48177,500——
2012-09-25$35.52$35.52166,300——
2012-09-24$35.66$35.66105,600——
2012-09-21$35.37$35.37227,600——
2012-09-20$34.97$34.97162,500——
2012-09-19$35.44$35.44162,200——
2012-09-18$36.08$36.08111,800——
2012-09-17$36.11$36.11153,200——
2012-09-14$35.82$35.82311,500——
2012-09-13$35.18$35.18754,000——
2012-09-12$33.63$33.63169,400——
2012-09-11$33.36$33.36510,600——
2012-09-10$32.93$32.93112,000——
2012-09-07$32.95$32.95236,300——
2012-09-06$32.52$32.52249,000——
2012-09-05$31.53$31.53198,900——
2012-09-04$31.71$31.71336,300——
2012-08-31$32.12$32.12126,000——
2012-08-30$32.12$32.12140,200——
2012-08-29$32.58$32.58297,600——
2012-08-28$31.75$31.75169,300——
2012-08-27$31.81$31.81313,200——
2012-08-24$30.83$30.8379,800——
2012-08-23$31.01$31.01236,800——
2012-08-22$31.10$31.10197,800——
2012-08-21$30.44$30.44196,600——
2012-08-20$31.00$31.00122,800——
2012-08-17$31.65$31.65310,600——
2012-08-16$31.95$31.95112,300——
2012-08-15$30.86$30.86103,900——
2012-08-14$30.85$30.85182,800——
2012-08-13$31.02$31.02114,600——
2012-08-10$31.34$31.34185,200——
2012-08-09$31.84$31.84123,100——
2012-08-08$32.20$32.20318,400——
2012-08-07$32.25$32.25234,000——
2012-08-06$32.43$32.43117,400——
2012-08-03$31.83$31.83180,300——
2012-08-02$30.97$30.97216,900——
2012-08-01$31.34$31.34247,500——
2012-07-31$31.02$31.02123,600——
2012-07-30$31.42$31.42231,500——
2012-07-27$31.65$31.65348,800——
2012-07-26$31.60$31.60523,200——
2012-07-25$29.23$29.23203,000——
2012-07-24$28.77$28.77209,600——
2012-07-23$28.66$28.66316,100——
2012-07-20$28.95$28.95143,600——
2012-07-19$30.59$30.59104,800——
2012-07-18$30.83$30.83212,400——
2012-07-17$30.21$30.21216,900——
2012-07-16$29.49$29.49148,100——
2012-07-13$29.69$29.69150,800——
2012-07-12$29.28$29.28226,600——
2012-07-11$30.25$30.25150,800——
2012-07-10$30.82$30.82110,600——
2012-07-09$30.81$30.81237,800——
2012-07-06$31.29$31.29249,000——
2012-07-05$32.34$32.34255,500——
2012-07-03$31.00$31.00126,700——
2012-07-02$30.90$30.90262,900——
2012-06-29$30.98$30.98350,900——
2012-06-28$28.97$28.97254,000——
2012-06-27$29.56$29.56343,100——
2012-06-26$29.87$29.87162,100——
2012-06-25$29.52$29.52431,000——
2012-06-22$30.70$30.702,705,500——
2012-06-21$30.23$30.23315,300——
2012-06-20$30.81$30.81217,600——
2012-06-19$30.84$30.84298,000——
2012-06-18$29.94$29.94367,400——
2012-06-15$28.27$28.27611,000——
2012-06-14$28.66$28.66509,500——
2012-06-13$26.49$26.49390,600——
2012-06-12$26.77$26.77412,100——
2012-06-11$27.26$27.26301,400——
2012-06-08$27.70$27.70144,100——
2012-06-07$27.22$27.22299,600——
2012-06-06$27.06$27.06321,200——
2012-06-05$26.92$26.9252,800——
2012-06-04$26.92$26.92262,200——
2012-06-01$27.00$27.00410,700——
2012-05-31$28.30$28.30641,200——
2012-05-30$28.67$28.67289,300——
2012-05-29$28.69$28.69261,200——
2012-05-25$27.95$27.95133,400——
2012-05-24$28.05$28.05304,000——
2012-05-23$28.75$28.75386,000——
2012-05-22$29.11$29.11371,900——
2012-05-21$28.97$28.97501,100——
2012-05-18$28.97$28.97519,200——
2012-05-17$29.88$29.88868,700——
2012-05-16$33.05$33.05756,200——
2012-05-15$32.89$32.89690,000——
2012-05-14$32.15$32.15313,300——
2012-05-11$31.77$31.77128,000——
2012-05-10$31.40$31.40527,800——
2012-05-09$29.98$29.98377,900——
2012-05-08$29.71$29.71466,100——
2012-05-07$30.28$30.28205,000——
2012-05-04$30.02$30.02421,100——
2012-05-03$30.34$30.341,600,000——
2012-05-02$29.88$29.88594,600——
2012-05-01$29.58$29.58479,500——
2012-04-30$29.53$29.53209,000——
2012-04-27$29.24$29.24179,500——
2012-04-26$29.19$29.19306,400——
2012-04-25$29.02$29.02442,500——
2012-04-24$28.90$28.90195,300——
2012-04-23$29.16$29.16345,400——
2012-04-20$29.02$29.02231,400——
2012-04-19$28.84$28.84502,800——
2012-04-18$28.51$28.51268,000——
2012-04-17$28.50$28.50462,100——
2012-04-16$28.39$28.39306,800——
2012-04-13$28.79$28.79344,100——
2012-04-12$28.71$28.71790,300——
2012-04-11$28.40$28.401,158,900——
2012-04-10$27.79$27.79366,200——
2012-04-09$28.72$28.72110,700——
2012-04-05$28.76$28.7695,600——
2012-04-04$28.45$28.45230,200——
2012-04-03$27.98$27.9890,100——
2012-04-02$28.27$28.27198,300——
2012-03-30$28.51$28.51299,600——
2012-03-29$28.32$28.32285,000——
2012-03-28$28.30$28.30357,000——
2012-03-27$28.50$28.50452,000——
2012-03-26$28.83$28.83375,300——
2012-03-23$27.57$27.57852,700——
2012-03-22$26.55$26.55507,900——
2012-03-21$26.43$26.43646,400——
2012-03-20$26.27$26.27321,100——
2012-03-19$26.70$26.70314,000——
2012-03-16$26.79$26.79585,200——
2012-03-15$27.47$27.471,085,300——
2012-03-14$26.65$26.65692,800——
2012-03-13$26.49$26.49669,900——
2012-03-12$26.82$26.82395,200——
2012-03-09$26.88$26.88309,300——
2012-03-08$26.98$26.98390,100——
2012-03-07$26.20$26.20350,300——
2012-03-06$25.89$25.89321,300——
2012-03-05$25.97$25.97197,500——
2012-03-02$25.79$25.79204,800——
2012-03-01$25.48$25.48600,100——
2012-02-29$24.93$24.931,006,700——
2012-02-28$24.73$24.73464,000——
2012-02-27$24.22$24.22940,700——
2012-02-24$23.89$23.89438,800——
2012-02-23$23.29$23.29312,400——
2012-02-22$22.84$22.84470,800——
2012-02-21$23.01$23.01305,600——
2012-02-17$22.79$22.79131,500——
2012-02-16$22.88$22.88121,400——
2012-02-15$22.58$22.58481,000——
2012-02-14$22.38$22.38157,300——
2012-02-13$22.50$22.50125,500——
2012-02-10$23.00$23.00180,600——
2012-02-09$23.01$23.01324,900——
2012-02-08$22.83$22.83698,500——
2012-02-07$22.33$22.33282,300——
2012-02-06$22.40$22.40270,400——
2012-02-03$22.56$22.56444,500——
2012-02-02$22.65$22.65201,600——
2012-02-01$22.04$22.04638,700——
2012-01-31$20.75$20.75239,900——
2012-01-30$20.91$20.91372,800——
2012-01-27$20.03$20.03169,200——
2012-01-26$19.95$19.95192,900——
2012-01-25$19.10$19.10266,500——
2012-01-24$19.40$19.40197,600——
2012-01-23$18.88$18.88156,100——
2012-01-20$19.02$19.02156,300——
2012-01-19$19.42$19.42445,000——
2012-01-18$18.99$18.99259,700——
2012-01-17$18.98$18.98219,700——
2012-01-13$18.21$18.21225,600——
2012-01-12$18.34$18.34324,200——
2012-01-11$18.51$18.51717,500——
2012-01-10$18.29$18.29788,100——
2012-01-09$18.06$18.06281,200——
2012-01-06$17.60$17.60250,500——
2012-01-05$17.89$17.89514,600——
2012-01-04$17.42$17.42371,900——
2012-01-03$17.71$17.71440,700——