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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$137.22$150.03202,200——
2020-12-30$137.19$150.00138,000——
2020-12-29$133.62$146.10161,600——
2020-12-28$135.48$148.13170,600——
2020-12-24$134.05$146.5755,600——
2020-12-23$133.08$145.50170,400——
2020-12-22$131.75$144.05148,000——
2020-12-21$131.35$143.61252,800——
2020-12-18$132.43$144.791,033,000——
2020-12-17$131.94$144.26240,100——
2020-12-16$132.13$144.47278,200——
2020-12-15$135.86$148.54231,900——
2020-12-14$130.24$142.40344,600——
2020-12-11$132.95$145.36237,000——
2020-12-10$135.70$148.37254,700——
2020-12-09$136.59$149.34252,900——
2020-12-08$138.84$151.80206,800——
2020-12-07$140.75$153.89243,100——
2020-12-04$142.29$155.57243,800——
2020-12-03$137.47$150.30277,200——
2020-12-02$135.17$147.79247,200——
2020-12-01$135.86$148.54725,900——
2020-11-30$127.33$139.22358,100——
2020-11-27$130.93$143.15135,400——
2020-11-25$131.17$143.42221,300——
2020-11-24$134.57$147.13290,900——
2020-11-23$129.11$141.16362,300——
2020-11-20$125.34$137.04198,200——
2020-11-19$126.69$138.52168,800——
2020-11-18$125.48$137.20278,600——
2020-11-17$127.83$139.76228,200——
2020-11-16$130.00$142.14398,800——
2020-11-13$128.21$140.18261,900——
2020-11-12$123.24$134.75269,900——
2020-11-11$126.00$137.76318,700——
2020-11-10$129.43$141.51575,100——
2020-11-09$126.02$137.79812,500——
2020-11-06$113.88$124.51234,600——
2020-11-05$111.87$122.31512,600——
2020-11-04$101.80$111.30187,400——
2020-11-03$102.49$112.06317,600——
2020-11-02$98.62$107.83256,700——
2020-10-30$96.60$105.62274,700——
2020-10-29$96.53$105.54270,600——
2020-10-28$92.90$101.57288,800——
2020-10-27$97.25$106.33223,600——
2020-10-26$98.70$107.91232,600——
2020-10-23$102.49$112.06178,800——
2020-10-22$102.56$112.14314,600——
2020-10-21$96.44$105.44246,600——
2020-10-20$96.51$105.52281,700——
2020-10-19$93.10$101.79188,600——
2020-10-16$94.53$103.36232,100——
2020-10-15$94.39$103.20340,200——
2020-10-14$93.57$102.31388,600——
2020-10-13$95.30$104.20206,700——
2020-10-12$97.20$106.27280,300——
2020-10-09$98.12$107.28174,900——
2020-10-08$98.95$108.19318,200——
2020-10-07$98.72$107.94337,500——
2020-10-06$97.21$106.29401,800——
2020-10-05$95.48$104.39196,000——
2020-10-02$93.85$102.61204,900——
2020-10-01$93.73$102.48272,700——
2020-09-30$90.81$99.29365,700——
2020-09-29$90.95$99.44300,500——
2020-09-28$94.19$102.98329,200——
2020-09-25$91.17$99.68283,900——
2020-09-24$87.94$96.15186,500——
2020-09-23$87.95$96.16270,100——
2020-09-22$87.80$96.00335,000——
2020-09-21$86.92$95.04584,600——
2020-09-18$92.89$101.561,234,300——
2020-09-17$95.93$104.89396,900——
2020-09-16$99.10$108.35404,900——
2020-09-15$98.50$107.70258,300——
2020-09-14$100.07$109.41459,000——
2020-09-11$95.54$104.46242,300——
2020-09-10$96.64$105.66347,000——
2020-09-09$97.89$107.03541,200——
2020-09-08$96.21$105.19328,600——
2020-09-04$95.48$104.39355,700——
2020-09-03$93.50$102.23295,300——
2020-09-02$96.12$105.09360,500——
2020-09-01$95.81$104.75330,900——
2020-08-31$94.67$103.51326,100——
2020-08-28$98.39$107.58403,200——
2020-08-27$93.39$102.11275,500——
2020-08-26$89.73$98.11238,900——
2020-08-25$93.11$101.80205,000——
2020-08-24$92.75$101.41276,800——
2020-08-21$89.04$97.35475,300——
2020-08-20$90.07$98.48241,900——
2020-08-19$90.14$98.56326,100——
2020-08-18$90.71$99.18215,600——
2020-08-17$91.52$100.06190,500——
2020-08-14$93.38$102.10223,300——
2020-08-13$94.98$103.85246,600——
2020-08-12$95.71$104.65232,000——
2020-08-11$96.87$105.91417,100——
2020-08-10$95.13$104.01343,700——
2020-08-07$90.85$99.33245,600——
2020-08-06$89.31$97.65317,200——
2020-08-05$87.77$95.96253,300——
2020-08-04$88.18$96.41428,800——
2020-08-03$82.79$90.52344,300——
2020-07-31$84.66$92.56495,900——
2020-07-30$87.34$95.49808,600——
2020-07-29$90.21$98.63407,300——
2020-07-28$87.98$96.19330,500——
2020-07-27$88.83$97.12400,000——
2020-07-24$88.27$96.51287,000——
2020-07-23$88.33$96.58196,600——
2020-07-22$89.15$97.47186,900——
2020-07-21$87.60$95.78337,100——
2020-07-20$84.93$92.86432,700——
2020-07-17$89.11$97.43287,900——
2020-07-16$91.86$100.44322,500——
2020-07-15$95.08$103.96531,600——
2020-07-14$84.91$92.84188,200——
2020-07-13$84.08$91.93268,900——
2020-07-10$85.52$93.50433,900——
2020-07-09$80.13$87.61409,000——
2020-07-08$83.86$91.69532,600——
2020-07-07$84.00$91.84420,300——
2020-07-06$86.91$95.02399,000——
2020-07-02$83.65$91.46336,500——
2020-07-01$83.19$90.96536,000——
2020-06-30$82.21$89.89287,600——
2020-06-29$81.10$88.67360,300——
2020-06-26$77.50$84.74581,900——
2020-06-25$80.43$87.94365,600——
2020-06-24$81.03$88.60484,700——
2020-06-23$86.19$94.24282,600——
2020-06-22$87.04$95.17301,600——
2020-06-19$86.01$94.04695,800——
2020-06-18$86.56$94.64284,900——
2020-06-17$86.95$95.07314,200——
2020-06-16$91.75$100.32502,600——
2020-06-15$90.05$98.46420,200——
2020-06-12$89.17$97.50467,300——
2020-06-11$84.50$92.39578,200——
2020-06-10$94.59$103.42669,300——
2020-06-09$98.08$107.24420,700——
2020-06-08$104.21$113.94508,200——
2020-06-05$100.55$109.94877,100——
2020-06-04$98.13$107.29381,500——
2020-06-03$97.67$106.79426,900——
2020-06-02$95.41$104.32455,300——
2020-06-01$93.04$101.73510,700——
2020-05-29$89.83$98.22643,800——
2020-05-28$93.66$102.40445,900——
2020-05-27$98.65$107.86706,000——
2020-05-26$92.39$101.02622,800——
2020-05-22$90.00$98.40239,200——
2020-05-21$90.89$99.38552,600——
2020-05-20$90.57$99.03575,100——
2020-05-19$87.50$95.67726,200——
2020-05-18$85.84$93.85626,200——
2020-05-15$75.78$82.85593,700——
2020-05-14$70.23$76.79766,800——
2020-05-13$68.61$75.02724,100——
2020-05-12$75.88$82.96307,300——
2020-05-11$78.25$85.56348,800——
2020-05-08$82.50$90.20351,300——
2020-05-07$79.34$86.75346,300——
2020-05-06$75.22$82.24410,700——
2020-05-05$77.03$84.22234,700——
2020-05-04$78.61$85.95370,100——
2020-05-01$76.79$83.96451,600——
2020-04-30$83.00$90.75518,500——
2020-04-29$86.64$94.73920,000——
2020-04-28$78.96$86.33818,700——
2020-04-27$79.02$86.401,011,600——
2020-04-24$74.53$81.49378,800——
2020-04-23$76.61$83.76303,700——
2020-04-22$76.05$83.15278,400——
2020-04-21$75.47$82.52478,100——
2020-04-20$76.72$83.88480,400——
2020-04-17$78.39$85.71932,300——
2020-04-16$73.37$80.22870,700——
2020-04-15$77.15$84.35645,500——
2020-04-14$76.42$83.55626,800——
2020-04-13$70.96$77.58621,100——
2020-04-09$73.17$80.001,141,000——
2020-04-08$72.07$78.801,121,500——
2020-04-07$66.00$72.161,383,700——
2020-04-06$58.20$63.63658,000——
2020-04-03$49.14$53.73543,500——
2020-04-02$49.99$54.66645,000——
2020-04-01$50.05$54.72927,100——
2020-03-31$55.58$60.77786,800——
2020-03-30$56.93$62.25982,800——
2020-03-27$60.44$66.081,109,200——
2020-03-26$62.07$67.861,254,400——
2020-03-25$53.64$58.651,150,300——
2020-03-24$51.97$56.821,321,000——
2020-03-23$43.84$47.93967,600——
2020-03-20$48.81$53.371,480,500——
2020-03-19$41.30$45.161,174,500——
2020-03-18$36.81$40.251,615,500——
2020-03-17$61.00$66.701,194,000——
2020-03-16$66.79$73.031,035,500——
2020-03-13$88.43$96.69734,500——
2020-03-12$74.68$81.65846,200——
2020-03-11$80.33$87.83697,800——
2020-03-10$91.89$100.47476,200——
2020-03-09$86.34$94.40815,100——
2020-03-06$94.88$103.74833,200——
2020-03-05$90.38$98.82639,500——
2020-03-04$99.29$108.56473,600——
2020-03-03$98.20$107.37639,500——
2020-03-02$100.22$109.58523,600——
2020-02-28$96.78$105.82664,900——
2020-02-27$97.29$106.371,319,800——
2020-02-26$96.20$105.181,093,000——
2020-02-25$103.02$112.05877,700——
2020-02-24$118.29$128.66285,400——
2020-02-21$125.56$136.56201,000——
2020-02-20$128.06$139.28175,200——
2020-02-19$126.48$137.56263,000——
2020-02-18$123.11$133.90185,900——
2020-02-14$125.02$135.98168,400——
2020-02-13$126.72$137.82189,000——
2020-02-12$124.98$135.93170,500——
2020-02-11$122.57$133.31196,000——
2020-02-10$120.28$130.82160,200——
2020-02-07$120.01$130.53144,900——
2020-02-06$122.45$133.18238,800——
2020-02-05$127.64$138.83268,500——
2020-02-04$127.31$138.47266,400——
2020-02-03$122.85$133.62204,300——
2020-01-31$120.24$130.78227,700——
2020-01-30$124.06$134.93158,900——
2020-01-29$123.44$134.26373,600——
2020-01-28$122.56$133.30239,900——
2020-01-27$119.06$129.49267,100——
2020-01-24$122.27$132.98180,300——
2020-01-23$124.92$135.87220,800——
2020-01-22$124.44$135.34229,200——
2020-01-21$123.70$134.54322,800——
2020-01-17$129.25$140.58152,400——
2020-01-16$128.70$139.98284,200——
2020-01-15$127.60$138.78311,100——
2020-01-14$128.67$139.95177,900——
2020-01-13$128.07$139.29165,300——
2020-01-10$126.88$138.00182,500——
2020-01-09$127.62$138.80171,400——
2020-01-08$128.27$139.51162,700——
2020-01-07$127.28$138.43211,600——
2020-01-06$127.95$139.16212,300——
2020-01-03$127.65$138.84189,700——
2020-01-02$129.23$140.55385,300——