NASDAQ:MORN | Historical Stock Price | Morningstar, 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
2005-05-03 to 2026-09-04
Data captured

Stock Price Chart

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

$19.05$35.33$65.53$121.54$225.43$418.122005-05-032026-08-27

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

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$59.45$59.6630,700——
2011-12-29$60.24$60.4575,600——
2011-12-28$59.75$59.9633,400——
2011-12-27$60.20$60.4136,700——
2011-12-23$60.13$60.3438,800——
2011-12-22$59.69$59.9042,700——
2011-12-21$58.97$59.1742,400——
2011-12-20$58.92$59.1277,300——
2011-12-19$57.85$58.0545,000——
2011-12-16$58.30$58.50113,400——
2011-12-15$57.80$58.0060,900——
2011-12-14$57.60$57.8047,100——
2011-12-13$58.17$58.3767,000——
2011-12-12$59.16$59.36129,000——
2011-12-09$58.94$59.1496,900——
2011-12-08$58.60$58.8057,000——
2011-12-07$59.49$59.7043,600——
2011-12-06$59.69$59.9038,000——
2011-12-05$59.85$60.0646,700——
2011-12-02$59.67$59.8837,900——
2011-12-01$59.65$59.8667,600——
2011-11-30$60.25$60.46123,500——
2011-11-29$58.44$58.6424,100——
2011-11-28$58.57$58.7743,000——
2011-11-25$57.41$57.6127,900——
2011-11-23$56.74$56.9443,200——
2011-11-22$57.55$57.7551,500——
2011-11-21$57.45$57.6578,400——
2011-11-18$58.25$58.4523,400——
2011-11-17$58.02$58.2234,300——
2011-11-16$58.58$58.7843,900——
2011-11-15$59.54$59.7532,100——
2011-11-14$59.35$59.5628,200——
2011-11-11$60.10$60.3142,800——
2011-11-10$59.05$59.2550,900——
2011-11-09$58.20$58.4083,500——
2011-11-08$60.15$60.3660,000——
2011-11-07$59.11$59.3122,800——
2011-11-04$58.85$59.0533,800——
2011-11-03$58.65$58.8544,500——
2011-11-02$58.72$58.9256,600——
2011-11-01$57.65$57.8577,100——
2011-10-31$58.97$59.1773,100——
2011-10-28$60.47$60.6855,000——
2011-10-27$60.77$60.98112,100——
2011-10-26$59.57$59.7881,400——
2011-10-25$58.77$58.9753,600——
2011-10-24$60.08$60.2967,600——
2011-10-21$58.97$59.1759,300——
2011-10-20$58.04$58.2473,000——
2011-10-19$58.25$58.4569,700——
2011-10-18$59.73$59.9479,300——
2011-10-17$58.46$58.6660,600——
2011-10-14$59.83$60.0443,800——
2011-10-13$59.18$59.3852,500——
2011-10-12$59.60$59.8144,900——
2011-10-11$59.81$59.9762,300——
2011-10-10$59.34$59.5090,700——
2011-10-07$57.01$57.1669,600——
2011-10-06$58.00$58.1567,900——
2011-10-05$56.66$56.8177,100——
2011-10-04$55.52$55.67220,600——
2011-10-03$55.22$55.36136,000——
2011-09-30$56.44$56.59149,700——
2011-09-29$56.67$56.8299,200——
2011-09-28$56.22$56.3775,200——
2011-09-27$57.50$57.6595,100——
2011-09-26$56.68$56.83131,800——
2011-09-23$55.78$55.93105,800——
2011-09-22$55.78$55.93130,400——
2011-09-21$56.70$56.8550,300——
2011-09-20$58.45$58.6052,900——
2011-09-19$58.91$59.0648,600——
2011-09-16$59.27$59.4339,300——
2011-09-15$58.74$58.8966,300——
2011-09-14$57.99$58.14103,000——
2011-09-13$57.37$57.52115,400——
2011-09-12$56.41$56.56100,200——
2011-09-09$55.73$55.88107,400——
2011-09-08$57.28$57.4387,700——
2011-09-07$58.34$58.4996,900——
2011-09-06$56.58$56.7395,000——
2011-09-02$56.48$56.63107,200——
2011-09-01$58.05$58.20117,400——
2011-08-31$59.66$59.8279,600——
2011-08-30$59.83$59.9928,900——
2011-08-29$59.99$60.1551,800——
2011-08-26$58.47$58.62102,300——
2011-08-25$56.94$57.0991,400——
2011-08-24$57.67$57.8296,800——
2011-08-23$56.61$56.76112,200——
2011-08-22$54.58$54.7277,000——
2011-08-19$53.37$53.5169,600——
2011-08-18$54.02$54.1690,000——
2011-08-17$57.21$57.3679,100——
2011-08-16$56.82$56.97104,500——
2011-08-15$57.66$57.8179,500——
2011-08-12$55.92$56.0767,400——
2011-08-11$55.90$56.0586,300——
2011-08-10$53.32$53.4694,600——
2011-08-09$55.76$55.91121,600——
2011-08-08$52.25$52.39121,500——
2011-08-05$55.71$55.8691,500——
2011-08-04$57.13$57.28111,700——
2011-08-03$58.99$59.1483,300——
2011-08-02$59.09$59.2477,800——
2011-08-01$60.50$60.66148,800——
2011-07-29$62.36$62.5257,200——
2011-07-28$62.70$62.86111,300——
2011-07-27$59.74$59.9060,300——
2011-07-26$61.35$61.5126,900——
2011-07-25$61.66$61.8229,000——
2011-07-22$62.29$62.4530,500——
2011-07-21$62.37$62.5351,200——
2011-07-20$61.85$62.0126,100——
2011-07-19$62.04$62.2072,300——
2011-07-18$60.53$60.6948,600——
2011-07-15$60.78$60.9425,500——
2011-07-14$60.77$60.9320,400——
2011-07-13$61.82$61.9845,200——
2011-07-12$61.72$61.8348,900——
2011-07-11$61.51$61.6266,000——
2011-07-08$63.28$63.3957,000——
2011-07-07$63.61$63.7242,400——
2011-07-06$62.92$63.0350,000——
2011-07-05$62.14$62.2563,300——
2011-07-01$61.93$62.0476,800——
2011-06-30$60.78$60.8979,000——
2011-06-29$60.65$60.7664,900——
2011-06-28$60.23$60.3444,800——
2011-06-27$59.66$59.7763,500——
2011-06-24$58.42$58.53187,500——
2011-06-23$59.60$59.7159,100——
2011-06-22$59.86$59.9777,700——
2011-06-21$59.93$60.0481,300——
2011-06-20$59.33$59.4450,100——
2011-06-17$58.79$58.9095,900——
2011-06-16$59.01$59.1244,000——
2011-06-15$58.36$58.4745,500——
2011-06-14$58.70$58.8144,400——
2011-06-13$58.36$58.4776,700——
2011-06-10$57.38$57.4859,400——
2011-06-09$58.35$58.4633,800——
2011-06-08$57.53$57.6342,900——
2011-06-07$58.18$58.2846,500——
2011-06-06$57.54$57.6437,100——
2011-06-03$58.21$58.3237,000——
2011-06-02$58.79$58.9043,700——
2011-06-01$58.76$58.8761,600——
2011-05-31$60.41$60.52213,900——
2011-05-27$59.76$59.87128,700——
2011-05-26$59.64$59.7544,200——
2011-05-25$59.27$59.38112,600——
2011-05-24$58.70$58.8190,000——
2011-05-23$59.28$59.3997,800——
2011-05-20$59.79$59.9046,600——
2011-05-19$59.85$59.96111,700——
2011-05-18$59.64$59.75151,300——
2011-05-17$58.90$59.01107,400——
2011-05-16$56.96$57.06121,000——
2011-05-13$57.28$57.3867,200——
2011-05-12$58.18$58.28102,300——
2011-05-11$57.58$57.6829,200——
2011-05-10$58.08$58.1836,900——
2011-05-09$57.31$57.4133,000——
2011-05-06$56.70$56.8043,000——
2011-05-05$56.45$56.55117,600——
2011-05-04$57.21$57.3174,000——
2011-05-03$57.40$57.5078,000——
2011-05-02$57.82$57.9274,800——
2011-04-29$57.60$57.7073,000——
2011-04-28$57.16$57.26188,800——
2011-04-27$60.67$60.7874,300——
2011-04-26$60.28$60.3962,100——
2011-04-25$60.17$60.2859,000——
2011-04-21$60.31$60.4244,300——
2011-04-20$59.97$60.0832,000——
2011-04-19$59.15$59.2640,800——
2011-04-18$59.27$59.3841,300——
2011-04-15$59.38$59.4935,900——
2011-04-14$59.16$59.2774,500——
2011-04-13$59.44$59.5566,900——
2011-04-12$58.50$58.5640,700——
2011-04-11$58.42$58.4854,800——
2011-04-08$58.68$58.7457,200——
2011-04-07$58.31$58.3744,600——
2011-04-06$59.06$59.1263,800——
2011-04-05$59.69$59.75127,400——
2011-04-04$60.07$60.13118,000——
2011-04-01$59.13$59.1948,400——
2011-03-31$58.38$58.44100,800——
2011-03-30$58.25$58.3179,300——
2011-03-29$57.78$57.8338,300——
2011-03-28$57.37$57.4284,600——
2011-03-25$57.55$57.6084,700——
2011-03-24$57.30$57.3577,000——
2011-03-23$57.50$57.5574,000——
2011-03-22$58.13$58.1990,800——
2011-03-21$58.70$58.7650,500——
2011-03-18$58.09$58.1593,400——
2011-03-17$56.90$56.9531,200——
2011-03-16$56.62$56.6772,600——
2011-03-15$57.10$57.1549,000——
2011-03-14$57.07$57.1244,100——
2011-03-11$57.52$57.5742,700——
2011-03-10$57.41$57.4651,600——
2011-03-09$58.48$58.5441,500——
2011-03-08$58.42$58.48103,500——
2011-03-07$58.03$58.0949,800——
2011-03-04$59.23$59.2955,700——
2011-03-03$59.88$59.9496,400——
2011-03-02$58.73$58.79166,100——
2011-03-01$57.42$57.47104,300——
2011-02-28$58.68$58.7494,800——
2011-02-25$58.69$58.7536,700——
2011-02-24$57.76$57.81118,300——
2011-02-23$58.11$58.17119,400——
2011-02-22$58.43$58.49234,000——
2011-02-18$59.27$59.33126,800——
2011-02-17$58.46$58.52136,000——
2011-02-16$55.58$55.6353,000——
2011-02-15$55.60$55.6568,500——
2011-02-14$55.97$56.0264,600——
2011-02-11$55.85$55.9041,600——
2011-02-10$55.40$55.4555,300——
2011-02-09$55.25$55.3050,400——
2011-02-08$54.51$54.5618,700——
2011-02-07$54.74$54.7951,900——
2011-02-04$53.95$54.0042,500——
2011-02-03$53.79$53.8430,800——
2011-02-02$53.52$53.5737,600——
2011-02-01$53.58$53.6347,600——
2011-01-31$53.42$53.4765,000——
2011-01-28$52.80$52.8533,600——
2011-01-27$53.72$53.7730,600——
2011-01-26$53.99$54.0449,700——
2011-01-25$53.46$53.51110,800——
2011-01-24$54.19$54.2454,400——
2011-01-21$53.53$53.58109,200——
2011-01-20$54.04$54.0933,400——
2011-01-19$54.72$54.7777,300——
2011-01-18$55.55$55.60126,000——
2011-01-14$54.60$54.6567,300——
2011-01-13$53.78$53.8344,200——
2011-01-12$53.26$53.3152,900——
2011-01-11$53.29$53.3419,900——
2011-01-10$53.26$53.3141,800——
2011-01-07$53.28$53.3382,200——
2011-01-06$54.25$54.3058,200——
2011-01-05$54.50$54.55116,800——
2011-01-04$52.72$52.77139,800——
2011-01-03$53.69$53.7461,000——