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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.46$31.20221,700——
2012-12-28$20.87$30.34197,400——
2012-12-27$21.11$30.69208,400——
2012-12-26$20.94$30.44331,500——
2012-12-24$21.06$30.62186,200——
2012-12-21$21.12$30.70951,500——
2012-12-20$20.93$30.43954,300——
2012-12-19$21.38$31.08361,800——
2012-12-18$21.12$30.70396,700——
2012-12-17$21.00$30.53334,400——
2012-12-14$20.87$30.34167,200——
2012-12-13$20.77$30.19116,700——
2012-12-12$20.91$30.40128,700——
2012-12-11$21.07$30.63305,900——
2012-12-10$20.61$29.96984,500——
2012-12-07$20.69$30.08211,500——
2012-12-06$20.98$30.50116,800——
2012-12-05$20.98$30.50156,500——
2012-12-04$21.11$30.69123,000——
2012-12-03$21.00$30.53117,200——
2012-11-30$21.12$30.70257,900——
2012-11-29$21.38$31.08238,600——
2012-11-28$20.83$30.28245,000——
2012-11-27$20.28$29.35153,800——
2012-11-26$20.28$29.3595,500——
2012-11-23$20.33$29.4280,700——
2012-11-21$19.93$28.84145,700——
2012-11-20$19.66$28.45132,200——
2012-11-19$19.45$28.15201,700——
2012-11-16$18.90$27.35286,200——
2012-11-15$18.83$27.25194,100——
2012-11-14$18.93$27.40290,300——
2012-11-13$19.57$28.32353,300——
2012-11-12$19.31$27.95114,900——
2012-11-09$19.42$28.11238,300——
2012-11-08$19.10$27.64209,300——
2012-11-07$19.05$27.57201,000——
2012-11-06$19.68$28.48131,500——
2012-11-05$19.41$28.0995,600——
2012-11-02$19.26$27.88240,900——
2012-11-01$20.21$29.25329,400——
2012-10-31$19.39$28.06174,800——
2012-10-26$19.37$28.03100,500——
2012-10-25$19.36$28.02138,300——
2012-10-24$19.21$27.80137,300——
2012-10-23$19.26$27.88306,200——
2012-10-22$19.35$28.01242,900——
2012-10-19$19.56$28.31172,200——
2012-10-18$20.05$29.02994,800——
2012-10-17$19.82$28.69183,500——
2012-10-16$19.83$28.7096,300——
2012-10-15$19.58$28.34133,600——
2012-10-12$19.26$27.88171,200——
2012-10-11$19.48$28.19179,500——
2012-10-10$19.53$28.27257,700——
2012-10-09$19.37$28.03191,000——
2012-10-08$19.64$28.43138,700——
2012-10-05$19.78$28.63198,200——
2012-10-04$19.85$28.73185,500——
2012-10-03$19.67$28.47141,000——
2012-10-02$19.60$28.37226,900——
2012-10-01$19.34$27.99432,100——
2012-09-28$19.44$28.14524,800——
2012-09-27$19.19$27.77282,900——
2012-09-26$18.86$27.30358,200——
2012-09-25$18.96$27.44422,100——
2012-09-24$19.34$27.99376,000——
2012-09-21$19.23$27.831,692,800——
2012-09-20$18.58$26.89835,100——
2012-09-19$20.31$29.39592,900——
2012-09-18$20.31$29.39554,300——
2012-09-17$21.27$30.78116,000——
2012-09-14$21.73$31.45228,400——
2012-09-13$21.36$30.91203,900——
2012-09-12$20.64$29.87214,200——
2012-09-11$20.45$29.60194,100——
2012-09-10$20.40$29.52155,500——
2012-09-07$20.32$29.41155,400——
2012-09-06$20.01$28.96364,400——
2012-09-05$19.91$28.82324,200——
2012-09-04$19.89$28.79230,100——
2012-08-31$19.56$28.31195,300——
2012-08-30$19.59$28.35118,700——
2012-08-29$19.88$28.77172,600——
2012-08-28$19.91$28.69242,900——
2012-08-27$19.72$28.41135,400——
2012-08-24$19.86$28.61187,100——
2012-08-23$19.59$28.22127,000——
2012-08-22$19.73$28.43201,600——
2012-08-21$20.24$29.16231,100——
2012-08-20$19.88$28.64175,900——
2012-08-17$20.14$29.02202,500——
2012-08-16$19.74$28.44238,200——
2012-08-15$19.16$27.60190,000——
2012-08-14$18.84$27.14247,000——
2012-08-13$18.79$27.07212,400——
2012-08-10$18.85$27.16266,000——
2012-08-09$18.89$27.22155,000——
2012-08-08$18.80$27.0983,000——
2012-08-07$18.77$27.04248,400——
2012-08-06$18.76$27.03306,600——
2012-08-03$18.49$26.64404,600——
2012-08-02$17.52$25.24183,000——
2012-08-01$17.70$25.50559,600——
2012-07-31$18.30$26.37304,700——
2012-07-30$18.08$26.05127,500——
2012-07-27$18.17$26.18189,800——
2012-07-26$17.46$25.16161,600——
2012-07-25$17.41$25.08249,500——
2012-07-24$16.93$24.39380,900——
2012-07-23$17.82$25.67224,000——
2012-07-20$18.24$26.28203,400——
2012-07-19$18.65$26.87144,600——
2012-07-18$18.55$26.73101,900——
2012-07-17$18.17$26.18137,400——
2012-07-16$18.07$26.03128,900——
2012-07-13$18.54$26.71165,200——
2012-07-12$18.18$26.19179,300——
2012-07-11$18.52$26.68199,300——
2012-07-10$18.48$26.63280,400——
2012-07-09$18.87$27.19269,500——
2012-07-06$18.89$27.22297,500——
2012-07-05$19.09$27.50320,100——
2012-07-03$19.50$28.09305,100——
2012-07-02$18.46$26.60485,800——
2012-06-29$18.52$26.68636,000——
2012-06-28$17.84$25.70805,000——
2012-06-27$16.73$24.10234,500——
2012-06-26$16.35$23.56446,300——
2012-06-25$16.38$23.60189,200——
2012-06-22$16.70$24.06543,400——
2012-06-21$16.93$24.39295,900——
2012-06-20$17.13$24.68193,200——
2012-06-19$17.21$24.80504,300——
2012-06-18$16.59$23.90588,200——
2012-06-15$16.57$23.87914,400——
2012-06-14$16.56$23.86470,800——
2012-06-13$16.86$24.29276,100——
2012-06-12$17.06$24.58511,800——
2012-06-11$17.53$25.26215,500——
2012-06-08$18.21$26.24166,300——
2012-06-07$17.77$25.60234,200——
2012-06-06$17.78$25.62650,100——
2012-06-05$16.96$24.44628,400——
2012-06-04$17.39$25.05248,000——
2012-06-01$17.87$25.75337,500——
2012-05-31$18.48$26.63359,000——
2012-05-30$18.41$26.52184,100——
2012-05-29$19.02$27.37146,700——
2012-05-25$18.36$26.42137,000——
2012-05-24$18.36$26.42151,800——
2012-05-23$18.43$26.52275,000——
2012-05-22$18.33$26.38244,000——
2012-05-21$18.60$26.77260,400——
2012-05-18$18.40$26.48322,300——
2012-05-17$18.44$26.54423,200——
2012-05-16$18.52$26.65269,700——
2012-05-15$18.67$26.87225,000——
2012-05-14$18.39$26.46428,300——
2012-05-11$19.27$27.73146,900——
2012-05-10$19.24$27.69169,000——
2012-05-09$19.56$28.15491,500——
2012-05-08$19.35$27.85231,700——
2012-05-07$19.26$27.72215,000——
2012-05-04$19.25$27.70234,100——
2012-05-03$19.88$28.61326,600——
2012-05-02$19.85$28.57243,000——
2012-05-01$19.76$28.44434,300——
2012-04-30$19.53$28.11354,000——
2012-04-27$20.17$29.03514,900——
2012-04-26$20.30$29.21313,900——
2012-04-25$20.43$29.40256,200——
2012-04-24$20.28$29.18234,100——
2012-04-23$20.14$28.98258,800——
2012-04-20$20.56$29.59339,100——
2012-04-19$20.40$29.36345,400——
2012-04-18$21.00$30.22221,200——
2012-04-17$21.30$30.65213,700——
2012-04-16$20.92$30.11313,500——
2012-04-13$20.64$29.70263,400——
2012-04-12$21.34$30.71223,000——
2012-04-11$20.95$30.15240,900——
2012-04-10$20.62$29.67295,000——
2012-04-09$21.64$31.14237,600——
2012-04-05$22.02$31.69195,200——
2012-04-04$22.33$32.14186,200——
2012-04-03$22.59$32.51222,100——
2012-04-02$22.68$32.64299,300——
2012-03-30$22.96$33.04404,800——
2012-03-29$22.99$33.08473,400——
2012-03-28$22.92$32.98323,100——
2012-03-27$22.99$33.08308,200——
2012-03-26$22.94$33.01289,300——
2012-03-23$22.60$32.52439,200——
2012-03-22$22.89$32.941,112,000——
2012-03-21$21.90$31.52458,500——
2012-03-20$21.88$31.49201,100——
2012-03-19$21.86$31.46441,900——
2012-03-16$21.50$30.94590,700——
2012-03-15$21.50$30.94429,800——
2012-03-14$21.28$30.62214,200——
2012-03-13$21.60$31.08969,200——
2012-03-12$21.44$30.85932,200——
2012-03-09$21.72$31.26453,300——
2012-03-08$21.35$30.72223,800——
2012-03-07$20.76$29.88293,500——
2012-03-06$20.45$29.43186,100——
2012-03-05$21.11$30.38187,000——
2012-03-02$20.62$29.67249,800——
2012-03-01$21.47$30.90416,100——
2012-02-29$21.00$30.22242,600——
2012-02-28$21.46$30.85180,500——
2012-02-27$21.45$30.84179,700——
2012-02-24$21.45$30.84121,200——
2012-02-23$21.96$31.57206,300——
2012-02-22$21.36$30.71525,800——
2012-02-21$21.39$30.75394,300——
2012-02-17$21.53$30.95473,300——
2012-02-16$22.31$32.07300,300——
2012-02-15$21.53$30.95298,600——
2012-02-14$21.84$31.40453,300——
2012-02-13$21.71$31.21927,800——
2012-02-10$21.52$30.94141,800——
2012-02-09$21.88$31.46262,000——
2012-02-08$22.13$31.81201,400——
2012-02-07$22.28$32.03330,300——
2012-02-06$22.37$32.16298,100——
2012-02-03$22.79$32.76751,600——
2012-02-02$21.49$30.89365,300——
2012-02-01$21.57$31.01498,400——
2012-01-31$21.10$30.33234,300——
2012-01-30$21.15$30.41211,600——
2012-01-27$20.95$30.12245,200——
2012-01-26$21.19$30.46284,000——
2012-01-25$21.30$30.62219,900——
2012-01-24$20.96$30.13318,000——
2012-01-23$20.79$29.89382,000——
2012-01-20$20.67$29.72385,900——
2012-01-19$20.30$29.18287,000——
2012-01-18$19.84$28.52275,500——
2012-01-17$19.25$27.67449,100——
2012-01-13$19.08$27.43370,100——
2012-01-12$19.18$27.57279,400——
2012-01-11$18.56$26.68673,500——
2012-01-10$18.53$26.64580,500——
2012-01-09$18.35$26.38652,800——
2012-01-06$18.33$26.35496,000——
2012-01-05$19.24$27.66337,100——
2012-01-04$18.96$27.26303,300——
2012-01-03$19.11$27.47484,000——