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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$52.76$52.76116,900——
2013-12-30$53.04$53.04107,000——
2013-12-27$53.02$53.02119,700——
2013-12-26$53.46$53.46152,800——
2013-12-24$53.24$53.2458,400——
2013-12-23$53.00$53.00151,900——
2013-12-20$53.35$53.35268,400——
2013-12-19$52.27$52.2796,200——
2013-12-18$52.75$52.75124,400——
2013-12-17$51.63$51.63180,300——
2013-12-16$51.43$51.43100,100——
2013-12-13$50.74$50.74171,600——
2013-12-12$50.13$50.13359,700——
2013-12-11$49.82$49.82213,200——
2013-12-10$50.54$50.54175,400——
2013-12-09$51.30$51.30228,300——
2013-12-06$51.59$51.59237,200——
2013-12-05$51.87$51.87163,700——
2013-12-04$51.41$51.41138,300——
2013-12-03$51.84$51.84283,700——
2013-12-02$52.10$52.10159,300——
2013-11-29$52.24$52.2444,000——
2013-11-27$52.20$52.2065,100——
2013-11-26$51.92$51.92122,000——
2013-11-25$51.73$51.73135,700——
2013-11-22$51.57$51.5761,900——
2013-11-21$51.30$51.30125,900——
2013-11-20$50.54$50.5473,900——
2013-11-19$50.83$50.8390,300——
2013-11-18$51.20$51.20100,800——
2013-11-15$51.45$51.45101,700——
2013-11-14$51.23$51.2363,500——
2013-11-13$51.10$51.10106,700——
2013-11-12$50.34$50.34152,400——
2013-11-11$50.68$50.6868,600——
2013-11-08$50.76$50.76239,800——
2013-11-07$49.66$49.66228,600——
2013-11-06$50.62$50.62117,800——
2013-11-05$50.53$50.53176,300——
2013-11-04$50.86$50.86127,300——
2013-11-01$49.98$49.98211,500——
2013-10-31$50.08$50.08260,400——
2013-10-30$50.31$50.31248,900——
2013-10-29$50.95$50.95185,900——
2013-10-28$50.15$50.15202,500——
2013-10-25$50.12$50.12233,800——
2013-10-24$49.84$49.84571,800——
2013-10-23$49.06$49.06174,900——
2013-10-22$48.87$48.87407,700——
2013-10-21$49.11$49.11198,300——
2013-10-18$49.35$49.35361,900——
2013-10-17$49.12$49.12390,100——
2013-10-16$48.28$48.28372,400——
2013-10-15$47.82$47.82620,600——
2013-10-14$48.75$48.75602,600——
2013-10-11$48.58$48.58572,100——
2013-10-10$47.00$47.00985,500——
2013-10-09$44.50$44.50204,300——
2013-10-08$44.68$44.68196,300——
2013-10-07$45.55$45.55187,600——
2013-10-04$45.58$45.58205,400——
2013-10-03$44.85$44.85207,500——
2013-10-02$45.05$45.05193,700——
2013-10-01$45.28$45.28202,400——
2013-09-30$44.00$44.00205,700——
2013-09-27$44.28$44.2894,700——
2013-09-26$44.53$44.53117,800——
2013-09-25$43.63$43.63150,500——
2013-09-24$44.50$44.50239,100——
2013-09-23$44.29$44.29181,900——
2013-09-20$44.34$44.34276,600——
2013-09-19$44.47$44.47137,500——
2013-09-18$44.67$44.67205,800——
2013-09-17$43.80$43.80150,200——
2013-09-16$43.78$43.78113,100——
2013-09-13$43.26$43.26183,400——
2013-09-12$43.50$43.50135,900——
2013-09-11$43.73$43.73205,900——
2013-09-10$44.09$44.09172,800——
2013-09-09$43.76$43.76266,100——
2013-09-06$43.50$43.50196,300——
2013-09-05$43.58$43.58206,300——
2013-09-04$43.68$43.68397,200——
2013-09-03$43.65$43.65170,300——
2013-08-30$43.60$43.60117,500——
2013-08-29$43.86$43.86143,700——
2013-08-28$42.96$42.96138,000——
2013-08-27$42.72$42.72141,900——
2013-08-26$44.45$44.45112,200——
2013-08-23$44.73$44.73124,600——
2013-08-22$44.40$44.4083,300——
2013-08-21$43.54$43.5484,200——
2013-08-20$43.81$43.8183,900——
2013-08-19$43.62$43.62219,600——
2013-08-16$44.87$44.87192,800——
2013-08-15$45.00$45.00177,300——
2013-08-14$45.50$45.50127,100——
2013-08-13$45.54$45.54225,800——
2013-08-12$45.50$45.50198,200——
2013-08-09$45.48$45.48283,800——
2013-08-08$45.64$45.64216,100——
2013-08-07$43.87$43.87246,000——
2013-08-06$43.80$43.80204,200——
2013-08-05$43.91$43.91309,700——
2013-08-02$43.82$43.82246,800——
2013-08-01$44.53$44.53293,900——
2013-07-31$44.00$44.00229,900——
2013-07-30$44.48$44.48196,300——
2013-07-29$43.70$43.70258,400——
2013-07-26$44.43$44.43176,200——
2013-07-25$44.72$44.72289,800——
2013-07-24$44.36$44.36258,200——
2013-07-23$44.32$44.32268,200——
2013-07-22$44.98$44.98231,400——
2013-07-19$44.35$44.35337,200——
2013-07-18$45.78$45.78315,100——
2013-07-17$46.97$46.97260,700——
2013-07-16$46.68$46.68197,400——
2013-07-15$47.08$47.08163,400——
2013-07-12$47.14$47.14202,700——
2013-07-11$47.36$47.36137,600——
2013-07-10$46.64$46.64162,800——
2013-07-09$46.26$46.26157,100——
2013-07-08$45.37$45.37130,700——
2013-07-05$45.66$45.66171,600——
2013-07-03$44.58$44.5855,800——
2013-07-02$44.45$44.45154,600——
2013-07-01$44.04$44.04156,000——
2013-06-28$43.24$43.24408,000——
2013-06-27$43.47$43.47152,100——
2013-06-26$42.81$42.81174,700——
2013-06-25$42.42$42.42337,600——
2013-06-24$41.48$41.48291,700——
2013-06-21$42.74$42.74426,800——
2013-06-20$43.59$43.59187,800——
2013-06-19$44.72$44.72141,100——
2013-06-18$45.15$45.15312,700——
2013-06-17$44.62$44.62227,800——
2013-06-14$43.76$43.76235,000——
2013-06-13$44.86$44.86227,000——
2013-06-12$43.01$43.01102,500——
2013-06-11$43.51$43.51104,200——
2013-06-10$44.81$44.81106,800——
2013-06-07$43.56$43.56228,000——
2013-06-06$42.66$42.66234,900——
2013-06-05$42.73$42.73124,100——
2013-06-04$43.69$43.69191,000——
2013-06-03$44.72$44.72212,300——
2013-05-31$44.25$44.25147,300——
2013-05-30$44.71$44.7145,300——
2013-05-29$44.55$44.55108,100——
2013-05-28$45.14$45.14256,800——
2013-05-24$43.83$43.83270,400——
2013-05-23$44.27$44.27467,500——
2013-05-22$42.87$42.87301,000——
2013-05-21$43.79$43.79248,200——
2013-05-20$43.86$43.86399,800——
2013-05-17$44.44$44.44249,300——
2013-05-16$45.44$45.4459,100——
2013-05-15$46.19$46.1986,300——
2013-05-14$45.96$45.96145,800——
2013-05-13$45.83$45.8369,000——
2013-05-10$45.84$45.84200,700——
2013-05-09$45.52$45.52203,100——
2013-05-08$46.02$46.02203,500——
2013-05-07$45.73$45.73126,600——
2013-05-06$44.87$44.87195,600——
2013-05-03$44.71$44.71167,100——
2013-05-02$44.11$44.11186,800——
2013-05-01$44.35$44.35220,300——
2013-04-30$45.48$45.48258,500——
2013-04-29$45.51$45.51222,900——
2013-04-26$45.85$45.85286,200——
2013-04-25$45.09$45.09429,300——
2013-04-24$43.40$43.40318,100——
2013-04-23$44.54$44.54111,900——
2013-04-22$44.00$44.00155,100——
2013-04-19$43.57$43.5768,900——
2013-04-18$42.83$42.83110,900——
2013-04-17$43.76$43.76152,500——
2013-04-16$43.78$43.78363,600——
2013-04-15$42.18$42.18262,000——
2013-04-12$44.69$44.69158,000——
2013-04-11$44.34$44.34232,300——
2013-04-10$43.84$43.84143,200——
2013-04-09$43.12$43.12184,600——
2013-04-08$42.50$42.50155,000——
2013-04-05$42.20$42.20142,300——
2013-04-04$42.49$42.49132,900——
2013-04-03$41.61$41.61193,200——
2013-04-02$42.18$42.18204,100——
2013-04-01$42.50$42.50364,400——
2013-03-28$42.91$42.91137,600——
2013-03-27$42.74$42.74159,800——
2013-03-26$42.77$42.77222,900——
2013-03-25$43.00$43.00163,600——
2013-03-22$42.82$42.82104,100——
2013-03-21$42.52$42.52129,400——
2013-03-20$42.89$42.89190,000——
2013-03-19$42.76$42.76444,700——
2013-03-18$42.26$42.26378,300——
2013-03-15$42.99$42.99479,500——
2013-03-14$42.72$42.72180,100——
2013-03-13$42.77$42.77129,000——
2013-03-12$42.58$42.58204,400——
2013-03-11$42.69$42.69503,100——
2013-03-08$42.62$42.62272,100——
2013-03-07$42.44$42.44464,300——
2013-03-06$42.56$42.56388,200——
2013-03-05$42.38$42.38375,500——
2013-03-04$42.78$42.78361,400——
2013-03-01$42.29$42.29649,200——
2013-02-28$41.26$41.26281,600——
2013-02-27$40.99$40.99481,400——
2013-02-26$38.92$38.92552,000——
2013-02-25$39.45$39.45395,500——
2013-02-22$39.93$39.93686,600——
2013-02-21$40.39$40.393,216,100——
2013-02-20$45.73$45.73252,900——
2013-02-19$46.66$46.66153,800——
2013-02-15$46.81$46.81171,100——
2013-02-14$46.64$46.6488,000——
2013-02-13$46.86$46.86154,900——
2013-02-12$46.86$46.86131,100——
2013-02-11$46.72$46.72135,100——
2013-02-08$46.30$46.30227,800——
2013-02-07$46.54$46.54453,100——
2013-02-06$45.98$45.98305,300——
2013-02-05$44.91$44.91146,600——
2013-02-04$43.90$43.90221,100——
2013-02-01$44.38$44.38374,800——
2013-01-31$44.38$44.38174,100——
2013-01-30$44.39$44.39222,200——
2013-01-29$45.00$45.00196,200——
2013-01-28$44.94$44.94505,800——
2013-01-25$44.23$44.23100,900——
2013-01-24$44.10$44.10139,900——
2013-01-23$44.04$44.04106,100——
2013-01-22$44.27$44.27180,000——
2013-01-18$44.13$44.13157,200——
2013-01-17$44.39$44.39404,500——
2013-01-16$43.45$43.45141,300——
2013-01-15$44.00$44.00166,800——
2013-01-14$43.70$43.70205,300——
2013-01-11$43.70$43.70127,100——
2013-01-10$43.76$43.76171,900——
2013-01-09$43.93$43.93170,500——
2013-01-08$44.09$44.09273,100——
2013-01-07$43.30$43.30504,400——
2013-01-04$43.41$43.41404,000——
2013-01-03$43.90$43.90217,600——
2013-01-02$44.03$44.03409,300——