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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$231.57$252.6675,800——
2020-12-30$229.36$249.9165,700——
2020-12-29$225.09$245.26116,700——
2020-12-28$222.63$242.58103,200——
2020-12-24$222.30$242.2246,200——
2020-12-23$222.65$242.6080,600——
2020-12-22$220.52$240.28133,300——
2020-12-21$220.62$240.3990,400——
2020-12-18$221.94$241.82174,300——
2020-12-17$219.21$238.85227,500——
2020-12-16$213.08$232.17101,100——
2020-12-15$208.93$227.6587,500——
2020-12-14$208.19$226.84123,500——
2020-12-11$204.85$223.20192,900——
2020-12-10$204.31$222.62141,000——
2020-12-09$202.65$220.81142,400——
2020-12-08$201.09$219.11148,600——
2020-12-07$200.62$218.59205,800——
2020-12-04$201.36$219.4063,900——
2020-12-03$200.63$218.6149,100——
2020-12-02$202.04$220.14131,900——
2020-12-01$203.34$221.5671,200——
2020-11-30$200.10$218.03122,800——
2020-11-27$199.40$217.2774,900——
2020-11-25$197.79$215.5191,200——
2020-11-24$198.65$216.45103,000——
2020-11-23$199.00$216.83114,400——
2020-11-20$202.96$221.14126,300——
2020-11-19$200.47$218.4358,300——
2020-11-18$198.62$216.4280,000——
2020-11-17$204.44$222.7648,400——
2020-11-16$205.08$223.4580,700——
2020-11-13$206.21$224.6997,600——
2020-11-12$206.78$225.3186,500——
2020-11-11$213.61$232.75138,600——
2020-11-10$212.45$231.48160,100——
2020-11-09$213.29$232.40282,300——
2020-11-06$208.40$227.0796,000——
2020-11-05$206.50$225.0099,300——
2020-11-04$206.60$225.11124,000——
2020-11-03$199.31$217.17120,700——
2020-11-02$195.01$212.48134,800——
2020-10-30$190.38$207.4488,800——
2020-10-29$195.75$213.29398,400——
2020-10-28$178.77$194.79291,400——
2020-10-27$183.19$199.6074,700——
2020-10-26$182.69$199.0645,900——
2020-10-23$184.56$201.1051,400——
2020-10-22$184.00$200.4974,200——
2020-10-21$184.28$200.7999,000——
2020-10-20$183.85$200.32105,600——
2020-10-19$182.22$198.5544,100——
2020-10-16$184.44$200.9762,300——
2020-10-15$182.18$198.5053,200——
2020-10-14$182.42$198.4486,500——
2020-10-13$184.40$200.5961,800——
2020-10-12$182.85$198.9084,800——
2020-10-09$180.30$196.1382,300——
2020-10-08$178.38$194.04132,600——
2020-10-07$170.00$184.93123,300——
2020-10-06$165.79$180.3597,500——
2020-10-05$163.77$178.15143,900——
2020-10-02$164.01$178.41149,200——
2020-10-01$163.19$177.52150,600——
2020-09-30$160.61$174.71102,000——
2020-09-29$159.30$173.2976,300——
2020-09-28$158.61$172.5498,600——
2020-09-25$156.09$169.80102,300——
2020-09-24$153.00$166.43219,900——
2020-09-23$153.58$167.0682,100——
2020-09-22$154.81$168.40106,600——
2020-09-21$154.57$168.14186,600——
2020-09-18$156.34$170.07163,200——
2020-09-17$157.97$171.8465,400——
2020-09-16$159.20$173.1892,400——
2020-09-15$161.09$175.2367,700——
2020-09-14$159.41$173.4187,000——
2020-09-11$157.19$170.9982,800——
2020-09-10$158.17$172.0674,100——
2020-09-09$159.49$173.4966,700——
2020-09-08$155.03$168.6497,500——
2020-09-04$157.58$171.4277,100——
2020-09-03$159.70$173.7281,600——
2020-09-02$163.90$178.29106,000——
2020-09-01$164.96$179.44159,200——
2020-08-31$160.15$174.2179,700——
2020-08-28$161.75$175.9550,500——
2020-08-27$162.39$176.6573,200——
2020-08-26$161.93$176.1568,900——
2020-08-25$158.92$172.8761,900——
2020-08-24$156.72$170.4853,600——
2020-08-21$156.96$170.7467,600——
2020-08-20$156.77$170.54104,100——
2020-08-19$158.09$171.9770,400——
2020-08-18$157.01$170.8080,100——
2020-08-17$157.14$170.9459,400——
2020-08-14$157.31$171.1267,200——
2020-08-13$158.19$172.0856,300——
2020-08-12$158.62$172.5547,400——
2020-08-11$158.65$172.5870,000——
2020-08-10$158.56$172.4843,800——
2020-08-07$160.57$174.6763,900——
2020-08-06$162.99$177.3065,700——
2020-08-05$162.07$176.30114,300——
2020-08-04$164.00$178.4087,800——
2020-08-03$166.21$180.8073,100——
2020-07-31$168.04$182.7948,800——
2020-07-30$169.56$184.45103,000——
2020-07-29$162.23$176.4788,600——
2020-07-28$161.66$175.8593,200——
2020-07-27$161.87$176.08122,500——
2020-07-24$161.30$175.46115,200——
2020-07-23$161.06$175.2070,200——
2020-07-22$160.21$174.2868,700——
2020-07-21$159.85$173.8978,500——
2020-07-20$158.92$172.8776,100——
2020-07-17$157.87$171.7391,700——
2020-07-16$153.42$166.8969,500——
2020-07-15$153.41$166.8851,500——
2020-07-14$151.69$165.0140,100——
2020-07-13$150.02$163.1988,700——
2020-07-10$149.99$163.1654,000——
2020-07-09$148.75$161.8144,000——
2020-07-08$150.44$163.6550,500——
2020-07-07$149.28$162.3982,400——
2020-07-06$150.13$163.3186,900——
2020-07-02$146.02$158.8475,000——
2020-07-01$149.42$162.54185,400——
2020-06-30$140.97$153.02209,500——
2020-06-29$140.63$152.65159,500——
2020-06-26$143.20$155.44349,600——
2020-06-25$143.89$156.19144,700——
2020-06-24$144.20$156.53100,800——
2020-06-23$148.51$161.2151,000——
2020-06-22$150.22$163.0659,300——
2020-06-19$151.54$164.49113,300——
2020-06-18$150.16$163.0092,800——
2020-06-17$150.54$163.41126,700——
2020-06-16$146.89$159.4574,900——
2020-06-15$147.47$160.0881,500——
2020-06-12$144.46$156.8185,000——
2020-06-11$143.35$155.6076,800——
2020-06-10$149.75$162.5580,600——
2020-06-09$154.11$167.2896,900——
2020-06-08$152.17$165.1889,500——
2020-06-05$150.58$163.4579,000——
2020-06-04$149.98$162.8072,300——
2020-06-03$153.59$166.7268,900——
2020-06-02$152.11$165.1159,100——
2020-06-01$153.27$166.3782,400——
2020-05-29$153.32$166.43161,600——
2020-05-28$150.41$163.27149,300——
2020-05-27$144.99$157.3979,400——
2020-05-26$141.00$153.05100,600——
2020-05-22$141.39$153.4848,400——
2020-05-21$142.52$154.7095,200——
2020-05-20$141.54$153.6496,800——
2020-05-19$141.95$154.09101,100——
2020-05-18$143.16$155.4082,100——
2020-05-15$145.10$157.50129,700——
2020-05-14$145.34$157.7684,300——
2020-05-13$144.89$157.28164,300——
2020-05-12$145.12$157.53100,500——
2020-05-11$144.18$156.5177,900——
2020-05-08$143.12$155.3677,100——
2020-05-07$142.64$154.83141,100——
2020-05-06$145.25$157.6786,200——
2020-05-05$146.79$159.34227,200——
2020-05-04$148.47$161.16181,500——
2020-05-01$151.44$164.39179,000——
2020-04-30$155.96$169.29198,700——
2020-04-29$145.89$158.36126,600——
2020-04-28$143.10$155.3385,400——
2020-04-27$141.84$153.9784,300——
2020-04-24$139.29$151.2088,100——
2020-04-23$135.49$147.0749,600——
2020-04-22$135.89$147.5159,300——
2020-04-21$134.88$146.41108,600——
2020-04-20$132.34$143.65269,200——
2020-04-17$132.45$143.77109,900——
2020-04-16$130.42$141.57166,300——
2020-04-15$130.60$141.7694,600——
2020-04-14$128.24$139.20123,900——
2020-04-13$123.60$134.1757,700——
2020-04-09$124.15$134.76174,000——
2020-04-08$123.20$133.7386,300——
2020-04-07$118.81$128.97157,900——
2020-04-06$114.63$124.43326,700——
2020-04-03$110.60$120.06147,500——
2020-04-02$112.50$122.1280,400——
2020-04-01$115.77$125.34170,800——
2020-03-31$116.25$125.86110,800——
2020-03-30$117.32$127.0286,200——
2020-03-27$117.08$126.7687,300——
2020-03-26$118.48$128.28130,000——
2020-03-25$117.27$126.97131,200——
2020-03-24$114.41$123.87113,600——
2020-03-23$108.06$116.99189,000——
2020-03-20$107.02$115.87113,100——
2020-03-19$109.91$119.00149,600——
2020-03-18$107.69$116.59165,600——
2020-03-17$113.87$123.28188,200——
2020-03-16$108.28$117.23104,800——
2020-03-13$120.46$130.42197,700——
2020-03-12$115.09$124.61159,100——
2020-03-11$125.42$135.7994,100——
2020-03-10$135.29$146.48116,700——
2020-03-09$131.42$142.2986,200——
2020-03-06$139.47$151.0084,900——
2020-03-05$140.33$151.9351,400——
2020-03-04$146.37$158.47100,200——
2020-03-03$145.00$156.9987,400——
2020-03-02$149.44$161.80127,300——
2020-02-28$146.90$159.05218,000——
2020-02-27$146.14$158.2245,600——
2020-02-26$155.13$167.9661,900——
2020-02-25$155.18$168.0153,300——
2020-02-24$159.09$172.2450,200——
2020-02-21$161.56$174.9264,700——
2020-02-20$164.72$178.3479,800——
2020-02-19$165.72$179.4269,700——
2020-02-18$161.84$175.2274,400——
2020-02-14$158.24$171.3237,700——
2020-02-13$157.10$170.0950,700——
2020-02-12$156.32$169.2436,000——
2020-02-11$157.22$170.2238,800——
2020-02-10$157.85$170.9037,500——
2020-02-07$157.39$170.4038,400——
2020-02-06$158.83$171.9652,800——
2020-02-05$158.69$171.8156,900——
2020-02-04$159.73$172.9479,400——
2020-02-03$160.11$173.3557,800——
2020-01-31$156.89$169.8634,100——
2020-01-30$159.34$172.5140,600——
2020-01-29$156.89$169.8646,000——
2020-01-28$157.17$170.1645,400——
2020-01-27$157.14$170.1342,100——
2020-01-24$156.69$169.6428,700——
2020-01-23$157.17$170.1667,300——
2020-01-22$159.04$172.1943,800——
2020-01-21$158.85$171.98120,900——
2020-01-17$158.68$171.8044,600——
2020-01-16$159.97$173.2046,800——
2020-01-15$158.10$171.1743,100——
2020-01-14$157.14$170.1376,700——
2020-01-13$158.08$171.1556,600——
2020-01-10$155.64$168.5162,800——
2020-01-09$153.93$166.6629,500——
2020-01-08$152.74$165.3762,100——
2020-01-07$151.80$164.3548,600——
2020-01-06$153.56$166.26127,200——
2020-01-03$151.92$164.4848,200——
2020-01-02$151.30$163.8163,800——