NYSE:MSCI | Historical Stock Price | MSCI 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
2007-11-15 to 2026-09-04
Data captured

Stock Price Chart

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

$11.29$26.14$60.53$140.19$324.66$751.892007-11-152026-08-27

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$32.93$32.93297,400——
2011-12-29$32.77$32.77233,000——
2011-12-28$32.37$32.37256,200——
2011-12-27$33.41$33.41300,200——
2011-12-23$33.41$33.41196,400——
2011-12-22$32.80$32.80313,700——
2011-12-21$32.86$32.86417,800——
2011-12-20$33.06$33.06520,900——
2011-12-19$32.13$32.13394,400——
2011-12-16$32.51$32.51935,300——
2011-12-15$32.29$32.29723,000——
2011-12-14$31.83$31.83511,600——
2011-12-13$32.59$32.59620,700——
2011-12-12$33.14$33.14592,800——
2011-12-09$33.27$33.27438,000——
2011-12-08$32.26$32.26573,400——
2011-12-07$33.39$33.39442,500——
2011-12-06$34.00$34.00347,400——
2011-12-05$33.97$33.97556,000——
2011-12-02$33.90$33.90515,000——
2011-12-01$33.80$33.80362,200——
2011-11-30$33.75$33.75962,900——
2011-11-29$32.18$32.18488,600——
2011-11-28$32.44$32.44599,000——
2011-11-25$31.22$31.22183,000——
2011-11-23$31.40$31.40487,200——
2011-11-22$31.98$31.98685,100——
2011-11-21$32.00$32.00919,300——
2011-11-18$32.60$32.60628,600——
2011-11-17$32.80$32.80451,900——
2011-11-16$33.00$33.00410,900——
2011-11-15$34.06$34.06452,700——
2011-11-14$33.74$33.74286,400——
2011-11-11$34.42$34.42306,800——
2011-11-10$33.76$33.76607,300——
2011-11-09$33.59$33.59609,200——
2011-11-08$34.97$34.97647,500——
2011-11-07$34.53$34.53747,100——
2011-11-04$34.05$34.05560,700——
2011-11-03$34.10$34.10734,600——
2011-11-02$32.94$32.941,140,900——
2011-11-01$31.47$31.47925,200——
2011-10-31$33.39$33.39492,100——
2011-10-28$34.06$34.06497,900——
2011-10-27$34.38$34.38624,200——
2011-10-26$32.66$32.66331,000——
2011-10-25$32.31$32.31333,700——
2011-10-24$33.35$33.35469,800——
2011-10-21$32.59$32.59473,900——
2011-10-20$31.98$31.98470,100——
2011-10-19$31.81$31.81525,000——
2011-10-18$32.31$32.31598,000——
2011-10-17$31.48$31.48656,100——
2011-10-14$32.84$32.84546,800——
2011-10-13$32.46$32.46767,200——
2011-10-12$32.27$32.27818,700——
2011-10-11$30.91$30.91877,800——
2011-10-10$30.63$30.631,057,800——
2011-10-07$30.00$30.001,270,600——
2011-10-06$30.42$30.421,005,000——
2011-10-05$29.81$29.811,209,800——
2011-10-04$28.85$28.851,500,000——
2011-10-03$27.94$27.941,356,500——
2011-09-30$30.33$30.33901,200——
2011-09-29$31.89$31.89927,600——
2011-09-28$31.34$31.341,164,900——
2011-09-27$32.20$32.201,039,800——
2011-09-26$31.61$31.611,070,100——
2011-09-23$29.67$29.671,114,800——
2011-09-22$29.19$29.191,028,100——
2011-09-21$29.67$29.67626,900——
2011-09-20$30.94$30.94824,200——
2011-09-19$31.33$31.33585,600——
2011-09-16$32.61$32.611,000,100——
2011-09-15$32.56$32.561,608,500——
2011-09-14$33.14$33.14638,100——
2011-09-13$32.40$32.40498,400——
2011-09-12$32.18$32.18594,300——
2011-09-09$31.69$31.691,467,200——
2011-09-08$32.44$32.44659,100——
2011-09-07$33.41$33.411,071,100——
2011-09-06$31.67$31.671,001,000——
2011-09-02$32.49$32.49684,700——
2011-09-01$33.84$33.84700,100——
2011-08-31$34.57$34.57642,200——
2011-08-30$34.46$34.46811,100——
2011-08-29$35.24$35.24502,300——
2011-08-26$33.58$33.58626,300——
2011-08-25$32.66$32.66564,600——
2011-08-24$32.85$32.85893,200——
2011-08-23$33.14$33.14608,700——
2011-08-22$31.43$31.43525,800——
2011-08-19$31.33$31.33708,500——
2011-08-18$32.23$32.231,627,600——
2011-08-17$34.05$34.05392,500——
2011-08-16$34.63$34.631,242,500——
2011-08-15$35.13$35.13881,500——
2011-08-12$33.63$33.63548,600——
2011-08-11$33.69$33.691,178,600——
2011-08-10$32.31$32.311,590,300——
2011-08-09$33.69$33.692,041,100——
2011-08-08$30.36$30.361,636,600——
2011-08-05$32.97$32.971,392,900——
2011-08-04$33.96$33.961,361,900——
2011-08-03$34.92$34.92693,900——
2011-08-02$34.41$34.41657,200——
2011-08-01$35.79$35.791,000,500——
2011-07-29$35.49$35.491,026,300——
2011-07-28$35.90$35.90956,300——
2011-07-27$35.45$35.45523,200——
2011-07-26$37.12$37.12288,300——
2011-07-25$37.73$37.73242,000——
2011-07-22$37.93$37.93126,700——
2011-07-21$38.18$38.18284,300——
2011-07-20$37.50$37.50357,300——
2011-07-19$37.40$37.40363,100——
2011-07-18$36.50$36.50287,300——
2011-07-15$37.17$37.17312,100——
2011-07-14$37.15$37.15334,100——
2011-07-13$37.89$37.89430,500——
2011-07-12$37.75$37.75304,100——
2011-07-11$37.71$37.71481,900——
2011-07-08$38.89$38.89347,200——
2011-07-07$38.75$38.75623,800——
2011-07-06$38.60$38.60782,700——
2011-07-05$38.01$38.01812,500——
2011-07-01$37.91$37.91832,300——
2011-06-30$37.68$37.68823,600——
2011-06-29$37.90$37.90535,600——
2011-06-28$37.92$37.92496,200——
2011-06-27$37.58$37.58392,500——
2011-06-24$36.88$36.88982,100——
2011-06-23$37.34$37.34600,500——
2011-06-22$37.81$37.81574,600——
2011-06-21$38.19$38.19689,600——
2011-06-20$37.46$37.46520,100——
2011-06-17$37.30$37.30691,900——
2011-06-16$37.92$37.92898,800——
2011-06-15$37.62$37.621,247,000——
2011-06-14$37.77$37.77625,900——
2011-06-13$37.36$37.36705,500——
2011-06-10$37.03$37.03596,600——
2011-06-09$36.96$36.96481,600——
2011-06-08$36.37$36.37402,900——
2011-06-07$36.65$36.65539,600——
2011-06-06$36.15$36.15357,600——
2011-06-03$36.53$36.53444,400——
2011-06-02$37.24$37.24371,100——
2011-06-01$37.05$37.05578,900——
2011-05-31$37.77$37.77733,900——
2011-05-27$37.04$37.04277,300——
2011-05-26$36.85$36.85337,900——
2011-05-25$36.61$36.61407,000——
2011-05-24$36.34$36.34458,600——
2011-05-23$36.28$36.28433,100——
2011-05-20$36.56$36.56757,000——
2011-05-19$36.79$36.79349,800——
2011-05-18$37.11$37.11246,400——
2011-05-17$36.28$36.28437,200——
2011-05-16$36.69$36.69376,500——
2011-05-13$37.00$37.00589,300——
2011-05-12$37.95$37.95354,000——
2011-05-11$37.80$37.80354,100——
2011-05-10$38.00$38.00316,800——
2011-05-09$37.63$37.63391,200——
2011-05-06$37.42$37.42850,500——
2011-05-05$36.61$36.611,179,200——
2011-05-04$35.77$35.771,343,400——
2011-05-03$34.97$34.97551,600——
2011-05-02$35.36$35.36450,500——
2011-04-29$35.47$35.47480,000——
2011-04-28$35.43$35.43696,500——
2011-04-27$35.26$35.26824,900——
2011-04-26$34.60$34.60625,700——
2011-04-25$34.26$34.26507,300——
2011-04-21$34.06$34.06515,700——
2011-04-20$33.95$33.95478,200——
2011-04-19$34.01$34.01767,800——
2011-04-18$33.86$33.86648,200——
2011-04-15$34.83$34.83413,900——
2011-04-14$34.95$34.95632,900——
2011-04-13$35.73$35.73226,300——
2011-04-12$36.17$36.17352,800——
2011-04-11$36.44$36.44308,300——
2011-04-08$36.64$36.64368,200——
2011-04-07$37.42$37.42668,600——
2011-04-06$37.59$37.59494,000——
2011-04-05$37.46$37.46797,400——
2011-04-04$38.22$38.22767,200——
2011-04-01$38.18$38.18839,100——
2011-03-31$36.82$36.82727,900——
2011-03-30$36.27$36.27549,000——
2011-03-29$36.70$36.70320,000——
2011-03-28$36.46$36.46375,800——
2011-03-25$36.56$36.56530,200——
2011-03-24$36.01$36.01285,000——
2011-03-23$35.65$35.65214,200——
2011-03-22$35.54$35.54357,600——
2011-03-21$35.75$35.75456,000——
2011-03-18$35.06$35.06765,300——
2011-03-17$34.32$34.32643,300——
2011-03-16$33.91$33.911,024,000——
2011-03-15$34.24$34.241,128,700——
2011-03-14$35.04$35.04862,300——
2011-03-11$35.25$35.25698,800——
2011-03-10$34.59$34.59784,000——
2011-03-09$35.50$35.50515,800——
2011-03-08$35.46$35.46526,900——
2011-03-07$34.96$34.96619,400——
2011-03-04$35.25$35.25575,500——
2011-03-03$35.73$35.73672,700——
2011-03-02$35.01$35.01941,600——
2011-03-01$34.79$34.791,070,600——
2011-02-28$35.50$35.501,085,700——
2011-02-25$36.10$36.10882,000——
2011-02-24$36.00$36.00991,300——
2011-02-23$35.96$35.961,525,800——
2011-02-22$36.39$36.391,600,300——
2011-02-18$36.93$36.931,139,700——
2011-02-17$36.39$36.39533,700——
2011-02-16$36.22$36.221,068,900——
2011-02-15$36.01$36.01535,300——
2011-02-14$36.27$36.27417,500——
2011-02-11$36.11$36.11762,900——
2011-02-10$36.00$36.00824,500——
2011-02-09$35.95$35.951,356,600——
2011-02-08$35.80$35.801,474,200——
2011-02-07$36.09$36.091,161,500——
2011-02-04$34.80$34.80862,900——
2011-02-03$34.11$34.111,345,400——
2011-02-02$34.67$34.67815,800——
2011-02-01$34.64$34.641,050,200——
2011-01-31$34.23$34.231,048,300——
2011-01-28$34.00$34.00809,300——
2011-01-27$34.83$34.83483,800——
2011-01-26$34.90$34.90711,900——
2011-01-25$35.15$35.15769,200——
2011-01-24$35.50$35.50747,800——
2011-01-21$35.50$35.50699,000——
2011-01-20$35.12$35.12774,700——
2011-01-19$35.24$35.241,118,100——
2011-01-18$36.29$36.291,289,300——
2011-01-14$36.42$36.422,590,900——
2011-01-13$36.75$36.752,674,400——
2011-01-12$39.72$39.72644,300——
2011-01-11$39.07$39.07422,400——
2011-01-10$38.64$38.64592,100——
2011-01-07$38.76$38.76406,100——
2011-01-06$39.02$39.02343,500——
2011-01-05$39.32$39.32491,200——
2011-01-04$38.80$38.80489,000——
2011-01-03$39.45$39.45568,600——