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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$151.31$163.4965,600——
2019-12-30$150.45$162.5768,000——
2019-12-27$152.02$164.2664,100——
2019-12-26$152.32$164.5940,200——
2019-12-24$151.65$163.8621,600——
2019-12-23$151.94$164.1855,300——
2019-12-20$153.79$166.17148,000——
2019-12-19$152.33$164.6056,500——
2019-12-18$150.48$162.6095,700——
2019-12-17$150.63$162.76103,700——
2019-12-16$151.08$163.2590,300——
2019-12-13$148.49$160.45120,100——
2019-12-12$149.72$161.7873,100——
2019-12-11$151.70$163.9255,100——
2019-12-10$151.92$164.1555,200——
2019-12-09$153.43$165.7962,600——
2019-12-06$154.47$166.9178,100——
2019-12-05$153.98$166.3849,000——
2019-12-04$153.63$166.0087,600——
2019-12-03$154.70$167.16112,700——
2019-12-02$155.46$167.9880,100——
2019-11-29$157.10$169.7544,800——
2019-11-27$157.56$170.2545,000——
2019-11-26$156.78$169.4176,300——
2019-11-25$157.31$169.9845,500——
2019-11-22$155.31$167.8267,700——
2019-11-21$155.55$168.08115,200——
2019-11-20$156.86$169.49118,500——
2019-11-19$157.61$170.30110,600——
2019-11-18$155.25$167.7549,100——
2019-11-15$155.79$168.3465,000——
2019-11-14$155.98$168.5471,500——
2019-11-13$156.27$168.8585,900——
2019-11-12$155.42$167.9480,200——
2019-11-11$155.99$168.5563,900——
2019-11-08$154.03$166.4381,600——
2019-11-07$158.45$171.2186,200——
2019-11-06$161.22$174.20127,300——
2019-11-05$161.70$174.7288,000——
2019-11-04$162.37$175.4590,500——
2019-11-01$161.91$174.95159,300——
2019-10-31$161.84$174.87163,600——
2019-10-30$157.96$170.68116,800——
2019-10-29$153.17$165.5062,800——
2019-10-28$149.70$161.7695,300——
2019-10-25$146.22$158.00128,600——
2019-10-24$145.78$157.52312,300——
2019-10-23$157.70$170.4079,200——
2019-10-22$157.09$169.7493,700——
2019-10-21$159.61$172.4697,200——
2019-10-18$157.00$169.6459,000——
2019-10-17$156.62$169.2378,300——
2019-10-16$154.07$166.1786,700——
2019-10-15$155.10$167.2965,000——
2019-10-14$152.57$164.5677,700——
2019-10-11$151.47$163.37134,300——
2019-10-10$151.21$163.0967,500——
2019-10-09$147.70$159.3067,400——
2019-10-08$145.09$156.4973,100——
2019-10-07$145.95$157.4270,400——
2019-10-04$145.44$156.8757,900——
2019-10-03$143.30$154.56122,300——
2019-10-02$143.18$154.4399,600——
2019-10-01$144.47$155.8272,100——
2019-09-30$146.14$157.6259,700——
2019-09-27$146.21$157.7087,400——
2019-09-26$148.51$160.1861,400——
2019-09-25$150.16$161.9683,500——
2019-09-24$151.41$163.31157,900——
2019-09-23$155.59$167.8182,900——
2019-09-20$158.29$170.73340,100——
2019-09-19$160.55$173.16146,900——
2019-09-18$159.09$171.59108,000——
2019-09-17$159.44$171.9785,800——
2019-09-16$154.85$167.0266,700——
2019-09-13$155.10$167.2987,900——
2019-09-12$156.13$168.40130,700——
2019-09-11$156.35$168.6381,800——
2019-09-10$157.91$170.3298,100——
2019-09-09$160.16$172.74110,700——
2019-09-06$160.83$173.4753,400——
2019-09-05$161.39$174.0759,600——
2019-09-04$160.48$173.0981,100——
2019-09-03$160.99$173.64117,200——
2019-08-30$161.58$174.2770,900——
2019-08-29$161.06$173.7160,900——
2019-08-28$158.49$170.9479,400——
2019-08-27$157.60$169.9867,200——
2019-08-26$156.19$168.46164,600——
2019-08-23$153.02$165.0467,800——
2019-08-22$155.56$167.78130,900——
2019-08-21$156.05$168.31124,100——
2019-08-20$156.35$168.6373,700——
2019-08-19$156.84$169.1691,400——
2019-08-16$155.45$167.6662,600——
2019-08-15$152.53$164.5168,400——
2019-08-14$153.57$165.6465,900——
2019-08-13$155.37$167.5855,000——
2019-08-12$152.62$164.6169,500——
2019-08-09$154.86$167.0351,900——
2019-08-08$153.77$165.8566,200——
2019-08-07$151.12$162.9967,700——
2019-08-06$149.39$161.1399,400——
2019-08-05$149.16$160.8889,000——
2019-08-02$151.65$163.5673,900——
2019-08-01$150.95$162.8178,300——
2019-07-31$151.98$163.9297,500——
2019-07-30$152.70$164.7069,100——
2019-07-29$154.54$166.6876,900——
2019-07-26$155.20$167.3959,200——
2019-07-25$153.49$165.55172,300——
2019-07-24$154.32$166.4462,000——
2019-07-23$154.11$166.2273,200——
2019-07-22$153.68$165.7561,000——
2019-07-19$153.94$166.0367,000——
2019-07-18$156.32$168.6086,100——
2019-07-17$154.48$166.6248,900——
2019-07-16$153.96$166.0688,800——
2019-07-15$154.03$166.1365,600——
2019-07-12$152.30$164.2771,000——
2019-07-11$151.01$162.8739,900——
2019-07-10$148.38$160.0454,300——
2019-07-09$146.29$157.7884,400——
2019-07-08$145.60$157.0469,200——
2019-07-05$146.41$157.9169,500——
2019-07-03$146.80$158.3379,400——
2019-07-02$145.65$156.7953,500——
2019-07-01$144.99$156.0857,900——
2019-06-28$144.64$155.70218,400——
2019-06-27$143.22$154.1871,300——
2019-06-26$142.31$153.2084,600——
2019-06-25$141.19$151.9989,600——
2019-06-24$142.19$153.0775,300——
2019-06-21$143.38$154.35111,300——
2019-06-20$144.52$155.5759,000——
2019-06-19$145.14$156.2461,500——
2019-06-18$144.28$155.3249,600——
2019-06-17$144.42$155.4785,800——
2019-06-14$145.59$156.7378,400——
2019-06-13$146.75$157.98100,800——
2019-06-12$148.32$159.6771,200——
2019-06-11$145.28$156.3970,000——
2019-06-10$146.67$157.8989,500——
2019-06-07$147.89$159.2072,800——
2019-06-06$145.60$156.7445,900——
2019-06-05$144.44$155.49103,900——
2019-06-04$141.68$152.5268,200——
2019-06-03$139.49$150.16185,800——
2019-05-31$140.04$150.7588,300——
2019-05-30$139.10$149.74102,200——
2019-05-29$139.14$149.7866,300——
2019-05-28$135.38$145.7475,400——
2019-05-24$136.58$147.0362,300——
2019-05-23$135.57$145.94100,000——
2019-05-22$136.35$146.7872,300——
2019-05-21$134.83$145.1452,400——
2019-05-20$133.54$143.7552,100——
2019-05-17$134.44$144.7269,500——
2019-05-16$133.97$144.2261,800——
2019-05-15$133.28$143.4752,700——
2019-05-14$133.03$143.2195,600——
2019-05-13$131.15$141.1873,100——
2019-05-10$134.51$144.80108,600——
2019-05-09$132.45$142.5892,700——
2019-05-08$136.00$146.4079,300——
2019-05-07$138.26$148.8455,000——
2019-05-06$140.59$151.3477,200——
2019-05-03$142.00$152.8665,400——
2019-05-02$141.11$151.90173,400——
2019-05-01$142.13$153.0079,600——
2019-04-30$143.45$154.4299,400——
2019-04-29$144.42$155.47141,300——
2019-04-26$141.91$152.7791,400——
2019-04-25$139.15$149.79101,200——
2019-04-24$143.04$153.9885,800——
2019-04-23$140.40$151.1473,400——
2019-04-22$135.11$145.4425,000——
2019-04-18$134.80$145.1181,400——
2019-04-17$133.45$143.6655,900——
2019-04-16$133.11$143.2984,400——
2019-04-15$130.04$139.9953,100——
2019-04-12$129.84$139.7752,300——
2019-04-11$129.12$139.0043,100——
2019-04-10$128.78$138.6336,700——
2019-04-09$127.44$137.1955,000——
2019-04-08$128.07$137.8750,100——
2019-04-05$127.68$137.4554,900——
2019-04-04$128.08$137.8877,400——
2019-04-03$129.54$139.1597,200——
2019-04-02$128.92$138.48123,300——
2019-04-01$128.89$138.45121,100——
2019-03-29$125.99$135.3375,700——
2019-03-28$124.55$133.7967,300——
2019-03-27$122.38$131.4641,500——
2019-03-26$123.04$132.17102,700——
2019-03-25$121.69$130.72107,300——
2019-03-22$120.89$129.8681,500——
2019-03-21$122.09$131.1473,400——
2019-03-20$121.69$130.7252,600——
2019-03-19$122.46$131.5459,300——
2019-03-18$122.16$131.22107,000——
2019-03-15$120.50$129.44133,300——
2019-03-14$119.59$128.4684,100——
2019-03-13$119.79$128.6756,600——
2019-03-12$119.11$127.9458,000——
2019-03-11$120.23$129.1578,600——
2019-03-08$119.88$128.7745,400——
2019-03-07$121.04$130.0273,800——
2019-03-06$122.05$131.1040,900——
2019-03-05$122.30$131.3764,900——
2019-03-04$124.30$133.5256,600——
2019-03-01$125.30$134.59178,800——
2019-02-28$126.56$135.9555,000——
2019-02-27$127.02$136.4458,600——
2019-02-26$126.49$135.8741,000——
2019-02-25$127.17$136.6055,600——
2019-02-22$126.11$135.4670,100——
2019-02-21$127.22$136.6676,700——
2019-02-20$125.77$135.1060,700——
2019-02-19$125.37$134.6764,600——
2019-02-15$126.39$135.7651,100——
2019-02-14$126.08$135.4358,500——
2019-02-13$127.13$136.5658,700——
2019-02-12$126.33$135.7081,900——
2019-02-11$126.14$135.5064,600——
2019-02-08$125.83$135.1653,300——
2019-02-07$124.72$133.9780,700——
2019-02-06$124.98$134.2563,900——
2019-02-05$125.78$135.1182,200——
2019-02-04$123.61$132.7853,800——
2019-02-01$122.68$131.7874,500——
2019-01-31$124.15$133.3677,300——
2019-01-30$118.84$127.6565,800——
2019-01-29$118.54$127.3362,800——
2019-01-28$118.79$127.6058,800——
2019-01-25$120.33$129.2588,400——
2019-01-24$120.49$129.43140,300——
2019-01-23$119.72$128.60128,500——
2019-01-22$115.00$123.53105,300——
2019-01-18$115.10$123.6498,800——
2019-01-17$112.96$121.3477,600——
2019-01-16$111.45$119.7269,500——
2019-01-15$109.11$117.2086,000——
2019-01-14$108.01$116.0287,200——
2019-01-11$108.90$116.9847,500——
2019-01-10$109.12$117.2169,900——
2019-01-09$109.09$117.18115,700——
2019-01-08$108.61$116.6774,000——
2019-01-07$107.77$115.7678,700——
2019-01-04$108.51$116.56113,800——
2019-01-03$107.77$115.76126,500——
2019-01-02$108.60$116.3577,700——