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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$128.76$140.04246,100——
2019-12-30$129.63$140.99200,300——
2019-12-27$130.56$142.00149,900——
2019-12-26$130.31$141.73173,500——
2019-12-24$128.93$140.2371,500——
2019-12-23$129.11$140.42219,300——
2019-12-20$129.13$140.451,315,500——
2019-12-19$128.61$139.29300,000——
2019-12-18$127.92$138.55308,400——
2019-12-17$126.72$137.25239,300——
2019-12-16$126.27$136.76314,400——
2019-12-13$126.25$136.74186,000——
2019-12-12$126.12$136.60246,300——
2019-12-11$125.72$136.16232,200——
2019-12-10$124.98$135.36246,200——
2019-12-09$123.66$133.93359,700——
2019-12-06$123.84$134.13266,100——
2019-12-05$123.73$134.01395,700——
2019-12-04$123.13$133.36238,700——
2019-12-03$120.44$130.44340,200——
2019-12-02$121.96$132.09227,200——
2019-11-29$122.84$133.04109,900——
2019-11-27$125.00$135.38256,200——
2019-11-26$125.61$136.04462,300——
2019-11-25$121.89$132.01328,700——
2019-11-22$119.87$129.83287,700——
2019-11-21$119.46$129.38426,800——
2019-11-20$119.25$129.16332,700——
2019-11-19$122.75$132.95326,500——
2019-11-18$121.58$131.68235,400——
2019-11-15$120.51$130.52290,100——
2019-11-14$119.47$129.39311,100——
2019-11-13$117.02$126.74244,100——
2019-11-12$117.36$127.11157,900——
2019-11-11$118.00$127.80144,000——
2019-11-08$117.69$127.47238,500——
2019-11-07$118.23$128.05297,300——
2019-11-06$118.42$128.26526,900——
2019-11-05$115.80$125.42368,000——
2019-11-04$114.21$123.70274,200——
2019-11-01$112.26$121.58221,600——
2019-10-31$109.93$119.06303,000——
2019-10-30$109.90$119.03214,900——
2019-10-29$111.29$120.53209,200——
2019-10-28$110.07$119.21294,000——
2019-10-25$109.38$118.47266,900——
2019-10-24$108.29$117.29181,900——
2019-10-23$108.53$117.54258,700——
2019-10-22$108.80$117.84230,300——
2019-10-21$109.29$118.37266,100——
2019-10-18$108.63$117.65222,300——
2019-10-17$109.18$118.25241,500——
2019-10-16$108.45$117.46173,500——
2019-10-15$108.05$117.03248,400——
2019-10-14$106.43$115.27510,900——
2019-10-11$107.57$116.51385,600——
2019-10-10$102.19$110.68277,200——
2019-10-09$102.70$111.23279,300——
2019-10-08$100.21$108.53380,800——
2019-10-07$102.92$111.47380,800——
2019-10-04$102.85$111.39375,500——
2019-10-03$101.95$110.42403,100——
2019-10-02$101.87$110.33359,200——
2019-10-01$100.78$109.15294,100——
2019-09-30$103.61$112.22290,200——
2019-09-27$102.05$110.53256,400——
2019-09-26$103.24$111.82335,300——
2019-09-25$106.82$115.69284,000——
2019-09-24$105.17$113.91341,100——
2019-09-23$107.64$116.58368,100——
2019-09-20$108.23$117.22825,400——
2019-09-19$107.30$116.21320,500——
2019-09-18$107.21$116.12368,700——
2019-09-17$109.67$118.29271,000——
2019-09-16$109.90$118.54252,300——
2019-09-13$110.40$119.08361,800——
2019-09-12$110.03$118.68473,000——
2019-09-11$107.99$116.48529,500——
2019-09-10$105.02$113.28455,200——
2019-09-09$102.51$110.57349,200——
2019-09-06$100.48$108.38321,600——
2019-09-05$101.05$108.99689,800——
2019-09-04$97.51$105.18344,800——
2019-09-03$97.31$104.96328,500——
2019-08-30$98.59$106.34439,600——
2019-08-29$100.57$108.48366,700——
2019-08-28$97.65$105.33274,300——
2019-08-27$96.05$103.60314,700——
2019-08-26$97.68$105.36306,700——
2019-08-23$97.36$105.01526,100——
2019-08-22$99.05$106.84402,600——
2019-08-21$98.06$105.77389,000——
2019-08-20$97.22$104.861,023,200——
2019-08-19$90.31$97.41451,800——
2019-08-16$86.60$93.41474,700——
2019-08-15$83.51$90.08349,500——
2019-08-14$85.97$92.73401,700——
2019-08-13$88.97$95.96391,100——
2019-08-12$86.57$93.38234,100——
2019-08-09$88.76$95.74277,600——
2019-08-08$89.48$96.51595,800——
2019-08-07$85.67$92.41417,200——
2019-08-06$85.66$92.39433,500——
2019-08-05$84.50$91.14677,400——
2019-08-02$90.00$97.08636,300——
2019-08-01$96.69$104.29990,100——
2019-07-31$102.23$110.27589,800——
2019-07-30$102.57$110.63468,200——
2019-07-29$102.55$110.61301,100——
2019-07-26$101.25$109.21270,500——
2019-07-25$100.12$107.99292,000——
2019-07-24$100.90$108.83249,500——
2019-07-23$97.81$105.50269,000——
2019-07-22$96.01$103.56191,800——
2019-07-19$95.88$103.42197,800——
2019-07-18$96.88$104.50212,800——
2019-07-17$96.75$104.36218,700——
2019-07-16$98.69$106.45220,200——
2019-07-15$97.86$105.55191,900——
2019-07-12$98.43$106.17183,300——
2019-07-11$97.32$104.97218,600——
2019-07-10$95.42$102.92230,300——
2019-07-09$96.75$104.36208,600——
2019-07-08$96.84$104.45280,400——
2019-07-05$98.69$106.45147,900——
2019-07-03$98.66$106.42158,700——
2019-07-02$97.87$105.56259,900——
2019-07-01$97.19$104.83277,800——
2019-06-28$96.40$103.981,738,300——
2019-06-27$96.50$104.09299,400——
2019-06-26$93.04$100.35258,500——
2019-06-25$92.73$100.02336,300——
2019-06-24$95.02$102.49323,500——
2019-06-21$95.39$102.89541,000——
2019-06-20$97.19$104.83288,200——
2019-06-19$97.01$104.64300,800——
2019-06-18$98.69$106.45293,500——
2019-06-17$97.27$104.92372,800——
2019-06-14$97.75$105.44188,500——
2019-06-13$97.43$105.09207,700——
2019-06-12$97.70$105.38177,200——
2019-06-11$97.82$105.51267,700——
2019-06-10$97.98$105.68479,700——
2019-06-07$93.44$100.79319,800——
2019-06-06$90.79$97.93340,900——
2019-06-05$92.44$99.71275,400——
2019-06-04$93.75$101.12265,100——
2019-06-03$88.66$95.63427,700——
2019-05-31$89.90$96.97336,800——
2019-05-30$92.14$99.38182,700——
2019-05-29$92.14$99.38216,000——
2019-05-28$92.50$99.77271,300——
2019-05-24$94.10$101.50198,500——
2019-05-23$92.68$99.97277,700——
2019-05-22$94.77$102.22225,200——
2019-05-21$96.74$103.86232,900——
2019-05-20$95.19$102.20207,600——
2019-05-17$96.53$103.63209,400——
2019-05-16$98.77$106.04197,100——
2019-05-15$97.53$104.71243,100——
2019-05-14$97.18$104.33389,300——
2019-05-13$94.98$101.97512,500——
2019-05-10$98.42$105.66494,500——
2019-05-09$100.41$107.80502,800——
2019-05-08$102.13$109.65398,300——
2019-05-07$100.12$107.49474,700——
2019-05-06$105.96$113.76281,700——
2019-05-03$107.25$115.14416,700——
2019-05-02$104.83$112.55252,800——
2019-05-01$105.85$113.64263,200——
2019-04-30$105.63$113.40444,600——
2019-04-29$107.34$115.24290,900——
2019-04-26$105.17$112.91556,000——
2019-04-25$105.06$112.79311,800——
2019-04-24$106.46$114.30380,400——
2019-04-23$107.97$115.92383,000——
2019-04-22$106.00$113.80223,300——
2019-04-18$104.57$112.27233,200——
2019-04-17$104.93$112.65301,000——
2019-04-16$104.98$112.71191,300——
2019-04-15$103.92$111.57255,500——
2019-04-12$103.85$111.49315,700——
2019-04-11$101.83$109.32348,000——
2019-04-10$100.16$107.53359,600——
2019-04-09$99.04$106.33258,800——
2019-04-08$100.80$108.22339,500——
2019-04-05$100.40$107.79456,600——
2019-04-04$97.54$104.72264,500——
2019-04-03$97.01$104.15313,700——
2019-04-02$97.26$104.42279,800——
2019-04-01$96.78$103.90381,000——
2019-03-29$93.50$100.38501,900——
2019-03-28$94.66$101.63269,600——
2019-03-27$93.36$100.23413,000——
2019-03-26$93.25$100.11238,300——
2019-03-25$92.63$99.45253,400——
2019-03-22$92.78$99.61264,900——
2019-03-21$96.57$103.68568,800——
2019-03-20$94.64$101.61308,300——
2019-03-19$95.59$102.63265,500——
2019-03-18$96.07$103.14297,600——
2019-03-15$95.04$102.04979,900——
2019-03-14$93.78$100.68399,800——
2019-03-13$94.47$101.42415,500——
2019-03-12$94.40$101.35501,800——
2019-03-11$95.42$102.44631,100——
2019-03-08$96.70$103.82378,700——
2019-03-07$96.00$103.07506,600——
2019-03-06$98.75$106.02459,500——
2019-03-05$98.73$106.00447,100——
2019-03-04$101.18$108.63837,300——
2019-03-01$100.80$108.22587,000——
2019-02-28$97.34$104.501,070,700——
2019-02-27$97.58$104.76514,200——
2019-02-26$96.46$103.08635,600——
2019-02-25$98.84$105.62487,600——
2019-02-22$98.81$105.59441,600——
2019-02-21$95.69$102.25659,700——
2019-02-20$97.00$103.65627,200——
2019-02-19$95.26$101.79300,700——
2019-02-15$94.58$101.07461,300——
2019-02-14$92.79$99.15380,000——
2019-02-13$93.66$100.08269,300——
2019-02-12$92.86$99.23211,300——
2019-02-11$91.19$97.45281,000——
2019-02-08$90.02$96.19375,700——
2019-02-07$90.09$96.27482,600——
2019-02-06$91.81$98.11398,100——
2019-02-05$91.97$98.28378,200——
2019-02-04$91.52$97.80317,900——
2019-02-01$90.04$96.22405,800——
2019-01-31$88.54$94.61468,400——
2019-01-30$87.90$93.93477,200——
2019-01-29$87.97$94.00446,100——
2019-01-28$87.21$93.19422,200——
2019-01-25$85.56$91.43523,100——
2019-01-24$83.35$89.07377,300——
2019-01-23$81.30$86.88543,200——
2019-01-22$81.05$86.61709,400——
2019-01-18$83.77$89.52478,300——
2019-01-17$81.45$87.04637,500——
2019-01-16$80.00$85.49464,300——
2019-01-15$77.98$83.33279,300——
2019-01-14$78.51$83.90493,500——
2019-01-11$78.62$84.01400,300——
2019-01-10$77.78$83.12440,900——
2019-01-09$77.03$82.31648,800——
2019-01-08$77.92$83.26631,100——
2019-01-07$75.35$80.52551,800——
2019-01-04$73.28$78.31686,500——
2019-01-03$68.13$72.80476,100——
2019-01-02$69.98$74.78587,900——