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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$62.83$63.59170,600——
2012-12-28$62.14$62.8994,100——
2012-12-27$62.52$63.27104,600——
2012-12-26$62.51$63.2679,800——
2012-12-24$63.50$64.2764,700——
2012-12-21$63.81$64.58129,500——
2012-12-20$64.24$65.0198,600——
2012-12-19$64.30$65.08102,300——
2012-12-18$64.32$65.10152,000——
2012-12-17$64.28$65.0576,000——
2012-12-14$64.52$65.3054,400——
2012-12-13$65.23$66.0252,800——
2012-12-12$64.88$65.5448,400——
2012-12-11$65.12$65.78111,800——
2012-12-10$64.26$64.9198,500——
2012-12-07$64.58$65.2389,400——
2012-12-06$64.28$64.9373,800——
2012-12-05$63.54$64.18118,000——
2012-12-04$61.75$62.37219,400——
2012-12-03$63.45$64.0970,100——
2012-11-30$63.83$64.48115,100——
2012-11-29$63.30$63.94110,600——
2012-11-28$63.25$63.8962,500——
2012-11-27$63.00$63.6493,800——
2012-11-26$63.00$63.64150,600——
2012-11-23$63.61$64.2519,800——
2012-11-21$63.25$63.8950,200——
2012-11-20$62.86$63.5046,000——
2012-11-19$62.89$63.5363,700——
2012-11-16$62.37$63.0061,100——
2012-11-15$61.59$62.2156,800——
2012-11-14$61.88$62.5186,800——
2012-11-13$62.51$63.1454,600——
2012-11-12$63.31$63.9548,600——
2012-11-09$63.30$63.9441,700——
2012-11-08$63.34$63.9844,300——
2012-11-07$63.56$64.2059,300——
2012-11-06$63.83$64.4871,300——
2012-11-05$63.51$64.1551,300——
2012-11-02$63.31$63.9582,900——
2012-11-01$64.39$65.0454,400——
2012-10-31$62.98$63.6262,200——
2012-10-26$62.59$63.2273,900——
2012-10-25$62.69$63.3269,600——
2012-10-24$62.54$63.1780,400——
2012-10-23$63.49$64.1366,200——
2012-10-22$63.25$63.8954,000——
2012-10-19$63.16$63.8098,500——
2012-10-18$64.00$64.6570,200——
2012-10-17$64.33$64.9850,900——
2012-10-16$64.43$65.0862,300——
2012-10-15$64.02$64.6758,500——
2012-10-12$63.61$64.2539,800——
2012-10-11$63.26$63.9053,200——
2012-10-10$63.29$63.93112,400——
2012-10-09$63.24$63.7873,900——
2012-10-08$63.84$64.3844,800——
2012-10-05$63.87$64.4151,300——
2012-10-04$63.96$64.5055,600——
2012-10-03$63.52$64.0667,000——
2012-10-02$63.29$63.83106,500——
2012-10-01$63.70$64.24114,100——
2012-09-28$62.64$63.1771,500——
2012-09-27$62.63$63.1698,000——
2012-09-26$62.39$62.9272,700——
2012-09-25$62.24$62.77113,300——
2012-09-24$62.61$63.1450,000——
2012-09-21$62.43$62.9682,200——
2012-09-20$62.16$62.6962,400——
2012-09-19$61.84$62.3782,100——
2012-09-18$61.87$62.4059,200——
2012-09-17$61.73$62.2656,300——
2012-09-14$61.63$62.1557,400——
2012-09-13$61.30$61.8273,300——
2012-09-12$60.95$61.4750,300——
2012-09-11$60.82$61.3439,300——
2012-09-10$60.75$61.2743,000——
2012-09-07$60.70$61.2250,100——
2012-09-06$60.79$61.31197,500——
2012-09-05$59.92$60.4375,300——
2012-09-04$59.94$60.4572,500——
2012-08-31$59.41$59.9282,700——
2012-08-30$59.28$59.7876,800——
2012-08-29$59.29$59.7969,700——
2012-08-28$59.37$59.8889,300——
2012-08-27$58.71$59.2156,700——
2012-08-24$58.60$59.10117,700——
2012-08-23$58.36$58.8673,600——
2012-08-22$58.30$58.80104,400——
2012-08-21$57.87$58.3688,000——
2012-08-20$57.63$58.1277,300——
2012-08-17$58.00$58.4964,800——
2012-08-16$57.90$58.3960,400——
2012-08-15$58.03$58.5255,500——
2012-08-14$57.98$58.4776,700——
2012-08-13$58.35$58.8570,200——
2012-08-10$58.12$58.6168,300——
2012-08-09$58.42$58.9268,700——
2012-08-08$58.32$58.82104,800——
2012-08-07$57.74$58.23114,800——
2012-08-06$57.49$57.9894,400——
2012-08-03$57.71$58.20162,100——
2012-08-02$57.01$57.50111,900——
2012-08-01$57.48$57.9791,500——
2012-07-31$58.07$58.5684,700——
2012-07-30$58.14$58.63104,200——
2012-07-27$58.62$59.12121,600——
2012-07-26$59.28$59.7892,100——
2012-07-25$58.18$58.6865,900——
2012-07-24$57.89$58.3848,000——
2012-07-23$57.99$58.4863,400——
2012-07-20$58.98$59.4846,300——
2012-07-19$58.96$59.4692,300——
2012-07-18$59.20$59.7079,900——
2012-07-17$59.26$59.7675,400——
2012-07-16$59.47$59.9846,400——
2012-07-13$59.93$60.4458,200——
2012-07-12$58.70$59.20115,200——
2012-07-11$59.37$59.8866,000——
2012-07-10$59.49$59.9053,800——
2012-07-09$59.71$60.1278,300——
2012-07-06$59.61$60.0263,100——
2012-07-05$59.69$60.1098,300——
2012-07-03$59.68$60.0962,500——
2012-07-02$59.55$59.9681,300——
2012-06-29$57.84$58.2386,900——
2012-06-28$56.95$57.34109,800——
2012-06-27$57.97$58.3686,100——
2012-06-26$56.54$56.93104,300——
2012-06-25$56.50$56.8892,200——
2012-06-22$57.67$58.06118,900——
2012-06-21$57.64$58.0377,500——
2012-06-20$58.45$58.8586,300——
2012-06-19$58.81$59.2175,000——
2012-06-18$57.95$58.3476,500——
2012-06-15$57.36$57.75143,100——
2012-06-14$57.37$57.7690,200——
2012-06-13$56.99$57.3890,800——
2012-06-12$57.15$57.5494,300——
2012-06-11$57.33$57.72123,700——
2012-06-08$57.87$58.2659,200——
2012-06-07$57.40$57.7965,800——
2012-06-06$57.20$57.5994,400——
2012-06-05$56.14$56.5281,300——
2012-06-04$55.37$55.7593,600——
2012-06-01$55.27$55.6590,700——
2012-05-31$55.94$56.32136,600——
2012-05-30$56.46$56.8486,800——
2012-05-29$57.47$57.8687,300——
2012-05-25$57.04$57.4368,800——
2012-05-24$57.33$57.7291,600——
2012-05-23$57.10$57.4976,700——
2012-05-22$56.61$57.0064,500——
2012-05-21$56.01$56.39104,900——
2012-05-18$55.36$55.74114,300——
2012-05-17$55.57$55.95136,600——
2012-05-16$56.49$56.8785,000——
2012-05-15$56.10$56.48116,500——
2012-05-14$55.43$55.81130,000——
2012-05-11$55.88$56.2669,300——
2012-05-10$55.89$56.2798,000——
2012-05-09$55.31$55.69111,800——
2012-05-08$55.19$55.57104,800——
2012-05-07$55.73$56.11110,000——
2012-05-04$56.10$56.4870,800——
2012-05-03$56.67$57.0688,300——
2012-05-02$56.77$57.16133,000——
2012-05-01$57.38$57.77138,000——
2012-04-30$57.72$58.1182,000——
2012-04-27$58.53$58.93159,000——
2012-04-26$58.55$58.95180,900——
2012-04-25$63.28$63.7147,800——
2012-04-24$62.63$63.0670,100——
2012-04-23$62.22$62.6457,600——
2012-04-20$62.71$63.1460,900——
2012-04-19$61.92$62.3460,400——
2012-04-18$61.42$61.8453,200——
2012-04-17$61.42$61.84106,100——
2012-04-16$60.89$61.3068,700——
2012-04-13$60.99$61.4178,400——
2012-04-12$61.09$61.5188,400——
2012-04-11$61.23$61.6573,200——
2012-04-10$60.40$60.7192,700——
2012-04-09$61.15$61.4663,800——
2012-04-05$61.89$62.21122,000——
2012-04-04$62.38$62.7076,800——
2012-04-03$62.89$63.2163,400——
2012-04-02$62.81$63.1380,600——
2012-03-30$63.05$63.3783,100——
2012-03-29$62.52$62.8490,500——
2012-03-28$62.31$62.6368,800——
2012-03-27$62.15$62.47109,600——
2012-03-26$62.21$62.5379,000——
2012-03-23$61.15$61.4665,700——
2012-03-22$60.56$60.8775,700——
2012-03-21$61.19$61.5059,300——
2012-03-20$61.00$61.3149,700——
2012-03-19$61.04$61.3564,200——
2012-03-16$60.72$61.0385,500——
2012-03-15$60.67$60.9874,900——
2012-03-14$59.98$60.2980,800——
2012-03-13$60.48$60.7991,900——
2012-03-12$59.72$60.03121,600——
2012-03-09$59.80$60.1185,200——
2012-03-08$59.79$60.1072,900——
2012-03-07$59.26$59.5667,200——
2012-03-06$58.94$59.24131,300——
2012-03-05$60.06$60.37134,100——
2012-03-02$59.89$60.20123,300——
2012-03-01$60.04$60.3560,000——
2012-02-29$59.87$60.18112,200——
2012-02-28$59.69$60.0043,500——
2012-02-27$59.93$60.2440,800——
2012-02-24$60.10$60.4171,200——
2012-02-23$60.00$60.3172,500——
2012-02-22$59.74$60.0595,400——
2012-02-21$59.93$60.2499,200——
2012-02-17$61.61$61.9357,700——
2012-02-16$61.75$62.07123,900——
2012-02-15$60.94$61.2599,400——
2012-02-14$61.25$61.5731,300——
2012-02-13$61.39$61.7139,300——
2012-02-10$60.81$61.1228,700——
2012-02-09$61.13$61.4427,900——
2012-02-08$60.50$60.8149,100——
2012-02-07$60.76$61.0744,000——
2012-02-06$60.95$61.2661,400——
2012-02-03$60.88$61.1954,300——
2012-02-02$59.76$60.0723,500——
2012-02-01$60.23$60.5465,800——
2012-01-31$59.77$60.0825,400——
2012-01-30$59.52$59.8327,600——
2012-01-27$59.77$60.0848,900——
2012-01-26$59.97$60.2888,300——
2012-01-25$59.50$59.8123,100——
2012-01-24$59.40$59.7123,800——
2012-01-23$59.40$59.7127,800——
2012-01-20$59.46$59.7753,400——
2012-01-19$59.44$59.7562,700——
2012-01-18$59.44$59.7546,700——
2012-01-17$58.55$58.8528,100——
2012-01-13$58.91$59.2139,700——
2012-01-12$59.50$59.8137,200——
2012-01-11$59.50$59.8138,600——
2012-01-10$59.44$59.6574,300——
2012-01-09$59.50$59.7158,000——
2012-01-06$59.49$59.70141,900——
2012-01-05$58.88$59.0833,500——
2012-01-04$58.76$58.9644,400——
2012-01-03$59.49$59.7052,300——