NASDAQ:MLKN | Historical Stock Price | MILLERKNOLL, 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.70$1.84$4.83$12.65$33.15$86.891980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.15$2.15103,200——
1982-12-30$2.15$2.1531,200——
1982-12-29$2.13$2.12327,600——
1982-12-28$2.13$2.1262,400——
1982-12-27$2.15$2.15235,200——
1982-12-23$2.08$2.0861,200——
1982-12-22$2.06$2.06196,800——
1982-12-21$2.04$2.04375,600——
1982-12-20$2.02$2.02463,200——
1982-12-17$2.02$2.02289,200——
1982-12-16$2.00$2.00234,000——
1982-12-15$2.02$2.02591,600——
1982-12-14$2.13$2.12201,600——
1982-12-13$2.10$2.10201,600——
1982-12-10$2.19$2.1974,400——
1982-12-09$2.23$2.23561,600——
1982-12-08$2.29$2.29114,000——
1982-12-07$2.31$2.31693,600——
1982-12-06$2.31$2.31195,600——
1982-12-03$2.31$2.31549,600——
1982-12-02$2.23$2.23267,600——
1982-12-01$2.23$2.23370,800——
1982-11-30$2.23$2.2339,600——
1982-11-29$2.23$2.23234,000——
1982-11-26$2.23$2.2351,600——
1982-11-24$2.23$2.23190,800——
1982-11-23$2.23$2.23166,800——
1982-11-22$2.23$2.23139,200——
1982-11-19$2.23$2.23427,200——
1982-11-18$2.23$2.23446,400——
1982-11-17$2.21$2.21205,200——
1982-11-16$2.13$2.12570,000——
1982-11-15$2.15$2.15110,400——
1982-11-12$2.17$2.17164,400——
1982-11-11$2.13$2.12337,200——
1982-11-10$2.17$2.17210,000——
1982-11-09$2.23$2.23306,000——
1982-11-08$2.23$2.23392,400——
1982-11-05$2.23$2.23414,000——
1982-11-04$2.27$2.27238,800——
1982-11-03$2.21$2.21136,800——
1982-11-02$2.15$2.15136,800——
1982-11-01$2.13$2.12322,800——
1982-10-29$2.21$2.21374,400——
1982-10-28$2.10$2.10266,400——
1982-10-27$2.10$2.10478,800——
1982-10-26$1.96$1.96433,200——
1982-10-25$2.00$2.00342,000——
1982-10-22$2.13$2.12183,600——
1982-10-21$2.08$2.08526,800——
1982-10-20$2.04$2.041,383,600——
1982-10-19$2.02$2.02680,400——
1982-10-18$2.02$2.02679,200——
1982-10-15$2.00$2.001,134,000——
1982-10-14$2.02$2.02529,200——
1982-10-13$2.00$2.001,509,600——
1982-10-12$1.94$1.94806,400——
1982-10-11$1.83$1.831,531,200——
1982-10-08$1.77$1.77805,200——
1982-10-07$1.75$1.75666,000——
1982-10-06$1.67$1.671,168,800——
1982-10-05$1.63$1.63324,000——
1982-10-04$1.77$1.77314,400——
1982-10-01$1.83$1.83650,400——
1982-09-30$1.83$1.83224,400——
1982-09-29$1.83$1.83408,000——
1982-09-28$1.88$1.88310,800——
1982-09-27$1.83$1.83300,000——
1982-09-24$1.83$1.83168,000——
1982-09-23$1.83$1.83178,800——
1982-09-22$1.81$1.811,286,400——
1982-09-21$1.79$1.79500,400——
1982-09-20$1.65$1.65194,400——
1982-09-17$1.65$1.65181,200——
1982-09-16$1.65$1.65520,800——
1982-09-15$1.65$1.65723,600——
1982-09-14$1.65$1.65620,400——
1982-09-13$1.58$1.5893,600——
1982-09-10$1.56$1.56156,000——
1982-09-09$1.56$1.56518,400——
1982-09-08$1.58$1.58468,000——
1982-09-07$1.60$1.60372,000——
1982-09-03$1.63$1.63576,000——
1982-09-02$1.60$1.60910,800——
1982-09-01$1.63$1.63103,200——
1982-08-31$1.63$1.63564,000——
1982-08-30$1.67$1.67392,400——
1982-08-27$1.75$1.75226,800——
1982-08-26$1.75$1.75579,600——
1982-08-25$1.65$1.6528,800——
1982-08-24$1.63$1.63130,800——
1982-08-23$1.56$1.56124,800——
1982-08-20$1.56$1.56380,400——
1982-08-19$1.54$1.54210,000——
1982-08-18$1.60$1.60262,800——
1982-08-17$1.60$1.60392,400——
1982-08-16$1.60$1.6097,200——
1982-08-13$1.60$1.60205,200——
1982-08-12$1.60$1.60411,600——
1982-08-11$1.56$1.5624,000——
1982-08-10$1.56$1.56249,600——
1982-08-09$1.60$1.60163,200——
1982-08-06$1.69$1.69243,600——
1982-08-05$1.71$1.71160,800——
1982-08-04$1.71$1.71177,600——
1982-08-03$1.69$1.69426,000——
1982-08-02$1.65$1.65165,600——
1982-07-30$1.63$1.63151,200——
1982-07-29$1.60$1.6078,000——
1982-07-28$1.58$1.58112,800——
1982-07-27$1.67$1.6778,000——
1982-07-26$1.73$1.7348,000——
1982-07-23$1.73$1.73189,600——
1982-07-22$1.79$1.7916,800——
1982-07-21$1.79$1.79106,800——
1982-07-20$1.79$1.7943,200——
1982-07-19$1.77$1.77134,400——
1982-07-16$1.81$1.81206,400——
1982-07-15$1.83$1.83121,200——
1982-07-14$1.81$1.8118,000——
1982-07-13$1.81$1.81129,600——
1982-07-12$1.79$1.79103,200——
1982-07-09$1.88$1.88145,200——
1982-07-08$1.79$1.7960,000——
1982-07-07$1.79$1.7921,600——
1982-07-06$1.77$1.77168,000——
1982-07-02$1.77$1.77182,400——
1982-07-01$1.75$1.7513,200——
1982-06-30$1.77$1.7796,000——
1982-06-29$1.75$1.7525,200——
1982-06-28$1.75$1.7544,400——
1982-06-25$1.75$1.7518,000——
1982-06-24$1.77$1.7749,200——
1982-06-23$1.79$1.7979,200——
1982-06-22$1.75$1.7551,600——
1982-06-21$1.71$1.71123,600——
1982-06-18$1.71$1.7161,200——
1982-06-17$1.71$1.7150,400——
1982-06-16$1.71$1.7190,000——
1982-06-15$1.69$1.6936,000——
1982-06-14$1.71$1.7180,400——
1982-06-11$1.75$1.7572,000——
1982-06-10$1.77$1.7746,800——
1982-06-09$1.77$1.7798,400——
1982-06-08$1.77$1.77105,600——
1982-06-07$1.77$1.7761,200——
1982-06-04$1.77$1.77235,200——
1982-06-03$1.79$1.79283,200——
1982-06-02$1.77$1.77178,800——
1982-06-01$1.77$1.7763,600——
1982-05-28$1.77$1.77103,200——
1982-05-27$1.79$1.79164,400——
1982-05-26$1.79$1.79130,800——
1982-05-25$1.81$1.8170,800——
1982-05-24$1.83$1.8333,600——
1982-05-21$1.83$1.8397,200——
1982-05-20$1.81$1.8132,400——
1982-05-19$1.83$1.839,600——
1982-05-18$1.83$1.83106,800——
1982-05-17$1.83$1.8370,800——
1982-05-14$1.81$1.81318,000——
1982-05-13$1.81$1.81234,000——
1982-05-12$1.83$1.83163,200——
1982-05-11$1.85$1.8560,000——
1982-05-10$1.88$1.8886,400——
1982-05-07$1.90$1.9090,000——
1982-05-06$1.90$1.9040,800——
1982-05-05$1.90$1.9052,800——
1982-05-04$1.90$1.90387,600——
1982-05-03$1.88$1.8858,800——
1982-04-30$1.90$1.90152,400——
1982-04-29$1.94$1.9463,600——
1982-04-28$1.96$1.96525,600——
1982-04-27$1.98$1.98430,800——
1982-04-26$1.98$1.98213,600——
1982-04-23$1.98$1.98313,200——
1982-04-22$1.90$1.90292,800——
1982-04-21$1.83$1.83124,800——
1982-04-20$1.81$1.81459,600——
1982-04-19$1.77$1.77222,000——
1982-04-16$1.77$1.77607,200——
1982-04-15$1.71$1.71399,600——
1982-04-14$1.73$1.73354,000——
1982-04-13$1.69$1.691,365,600——
1982-04-12$1.71$1.7185,200——
1982-04-08$1.73$1.73182,400——
1982-04-07$1.71$1.7110,800——
1982-04-06$1.71$1.7157,600——
1982-04-05$1.71$1.7193,600——
1982-04-02$1.71$1.71147,600——
1982-04-01$1.73$1.7364,800——
1982-03-31$1.73$1.73136,800——
1982-03-30$1.71$1.71326,400——
1982-03-29$1.67$1.6746,800——
1982-03-26$1.67$1.6743,200——
1982-03-25$1.65$1.6543,200——
1982-03-24$1.65$1.65158,400——
1982-03-23$1.69$1.69428,400——
1982-03-22$1.60$1.60124,800——
1982-03-19$1.58$1.5897,200——
1982-03-18$1.60$1.60159,600——
1982-03-17$1.58$1.5897,200——
1982-03-16$1.58$1.5873,200——
1982-03-15$1.58$1.58124,800——
1982-03-12$1.56$1.56207,600——
1982-03-11$1.71$1.71225,600——
1982-03-10$1.65$1.65165,600——
1982-03-09$1.63$1.63265,200——
1982-03-08$1.54$1.54278,400——
1982-03-05$1.52$1.52172,800——
1982-03-04$1.65$1.65184,800——
1982-03-03$1.77$1.77466,800——
1982-03-02$1.83$1.83352,800——
1982-03-01$1.81$1.81129,600——
1982-02-26$1.79$1.7938,400——
1982-02-25$1.77$1.7798,400——
1982-02-24$1.77$1.77241,200——
1982-02-23$1.77$1.77884,400——
1982-02-22$1.79$1.79387,600——
1982-02-19$1.83$1.83100,800——
1982-02-18$1.85$1.85494,400——
1982-02-17$1.88$1.8899,600——
1982-02-16$1.83$1.83156,000——
1982-02-12$1.88$1.88222,000——
1982-02-11$1.88$1.8876,800——
1982-02-10$1.88$1.88208,800——
1982-02-09$1.94$1.94440,400——
1982-02-08$1.96$1.96375,600——
1982-02-05$1.98$1.98289,200——
1982-02-04$1.92$1.92135,600——
1982-02-03$1.90$1.90248,400——
1982-02-02$1.85$1.85194,400——
1982-02-01$1.85$1.85416,400——
1982-01-29$1.90$1.90410,400——
1982-01-28$1.85$1.85376,800——
1982-01-27$1.75$1.75116,400——
1982-01-26$1.75$1.7590,000——
1982-01-25$1.75$1.7593,600——
1982-01-22$1.75$1.7588,800——
1982-01-21$1.73$1.73186,000——
1982-01-20$1.69$1.69121,200——
1982-01-19$1.69$1.6967,200——
1982-01-18$1.73$1.73268,800——
1982-01-15$1.75$1.75159,600——
1982-01-14$1.73$1.73105,600——
1982-01-13$1.77$1.77121,200——
1982-01-12$1.79$1.79193,200——
1982-01-11$1.88$1.88176,400——
1982-01-08$1.88$1.88105,600——
1982-01-07$1.81$1.81124,800——
1982-01-06$1.81$1.81216,000——
1982-01-05$1.85$1.85124,800——
1982-01-04$1.92$1.9278,000——