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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.99$30.99573,900——
2012-12-28$30.82$30.82756,200——
2012-12-27$30.67$30.67376,700——
2012-12-26$30.58$30.58367,100——
2012-12-24$31.15$31.15196,800——
2012-12-21$31.08$31.081,392,000——
2012-12-20$31.41$31.41412,800——
2012-12-19$31.06$31.06653,300——
2012-12-18$30.99$30.99423,200——
2012-12-17$30.88$30.88692,600——
2012-12-14$30.16$30.16813,700——
2012-12-13$29.20$29.20422,700——
2012-12-12$29.38$29.38435,100——
2012-12-11$29.49$29.49643,100——
2012-12-10$29.38$29.38477,700——
2012-12-07$29.78$29.78806,000——
2012-12-06$30.17$30.17750,900——
2012-12-05$29.51$29.51624,800——
2012-12-04$29.18$29.181,147,200——
2012-12-03$29.09$29.09980,800——
2012-11-30$29.00$29.001,282,200——
2012-11-29$28.42$28.421,386,300——
2012-11-28$27.31$27.31594,400——
2012-11-27$26.81$26.81586,200——
2012-11-26$27.11$27.11596,700——
2012-11-23$26.75$26.75134,800——
2012-11-21$26.29$26.29234,900——
2012-11-20$26.15$26.15339,100——
2012-11-19$26.24$26.24382,400——
2012-11-16$25.82$25.821,127,100——
2012-11-15$25.96$25.961,096,600——
2012-11-14$25.99$25.99906,200——
2012-11-13$25.99$25.99800,400——
2012-11-12$26.00$26.00654,300——
2012-11-09$26.21$26.21694,000——
2012-11-08$26.20$26.201,066,800——
2012-11-07$26.11$26.111,930,700——
2012-11-06$26.10$26.104,590,400——
2012-11-05$27.25$27.25670,100——
2012-11-02$26.88$26.88938,100——
2012-11-01$27.75$27.751,167,200——
2012-10-31$26.94$26.94827,900——
2012-10-26$27.54$27.54534,400——
2012-10-25$27.05$27.05387,200——
2012-10-24$27.02$27.02513,800——
2012-10-23$27.15$27.151,223,000——
2012-10-22$27.11$27.11523,800——
2012-10-19$27.02$27.02868,500——
2012-10-18$27.37$27.37576,200——
2012-10-17$27.44$27.441,840,200——
2012-10-16$27.20$27.204,525,300——
2012-10-15$25.59$25.592,046,900——
2012-10-12$25.93$25.931,111,000——
2012-10-11$26.41$26.41726,800——
2012-10-10$26.54$26.541,184,600——
2012-10-09$26.33$26.331,585,700——
2012-10-08$26.40$26.401,047,300——
2012-10-05$26.86$26.861,166,800——
2012-10-04$27.34$27.343,585,600——
2012-10-03$28.27$28.275,494,600——
2012-10-02$26.21$26.2115,264,500——
2012-10-01$35.82$35.821,130,100——
2012-09-28$35.79$35.79495,200——
2012-09-27$36.19$36.19503,800——
2012-09-26$35.39$35.39465,900——
2012-09-25$35.09$35.09438,100——
2012-09-24$35.66$35.66428,000——
2012-09-21$36.04$36.04893,200——
2012-09-20$35.98$35.98360,900——
2012-09-19$36.00$36.00895,100——
2012-09-18$36.16$36.161,018,900——
2012-09-17$36.36$36.36491,000——
2012-09-14$36.73$36.73324,400——
2012-09-13$36.44$36.44687,300——
2012-09-12$36.25$36.25380,600——
2012-09-11$35.66$35.661,531,100——
2012-09-10$36.22$36.221,218,100——
2012-09-07$36.69$36.69650,800——
2012-09-06$36.66$36.66412,100——
2012-09-05$35.82$35.82683,800——
2012-09-04$35.60$35.60887,000——
2012-08-31$35.08$35.08337,000——
2012-08-30$34.90$34.90263,700——
2012-08-29$35.31$35.31270,400——
2012-08-28$35.04$35.04411,500——
2012-08-27$35.16$35.16197,200——
2012-08-24$35.43$35.43276,100——
2012-08-23$35.09$35.09264,400——
2012-08-22$35.59$35.591,533,300——
2012-08-21$35.56$35.56722,400——
2012-08-20$35.29$35.29651,700——
2012-08-17$35.86$35.86535,400——
2012-08-16$36.27$36.27458,200——
2012-08-15$36.01$36.01414,400——
2012-08-14$35.55$35.55357,000——
2012-08-13$35.33$35.33209,100——
2012-08-10$35.30$35.30293,200——
2012-08-09$35.05$35.05327,400——
2012-08-08$35.08$35.08448,400——
2012-08-07$34.83$34.83660,700——
2012-08-06$33.41$33.41564,900——
2012-08-03$33.29$33.29540,900——
2012-08-02$32.23$32.231,820,400——
2012-08-01$33.30$33.30847,700——
2012-07-31$33.15$33.15537,300——
2012-07-30$33.24$33.24172,500——
2012-07-27$33.47$33.47530,100——
2012-07-26$32.85$32.85495,900——
2012-07-25$32.65$32.65445,900——
2012-07-24$32.61$32.61522,900——
2012-07-23$33.31$33.31337,300——
2012-07-20$33.79$33.79374,500——
2012-07-19$34.35$34.35498,400——
2012-07-18$34.12$34.12283,900——
2012-07-17$33.82$33.82396,000——
2012-07-16$33.50$33.50357,700——
2012-07-13$33.99$33.99399,800——
2012-07-12$33.07$33.07484,600——
2012-07-11$33.08$33.08678,300——
2012-07-10$33.47$33.47606,700——
2012-07-09$33.77$33.77403,300——
2012-07-06$34.27$34.27798,500——
2012-07-05$34.07$34.07657,900——
2012-07-03$34.20$34.20379,000——
2012-07-02$34.28$34.28808,700——
2012-06-29$34.02$34.02852,100——
2012-06-28$32.69$32.69767,300——
2012-06-27$32.19$32.19468,200——
2012-06-26$31.79$31.79568,700——
2012-06-25$31.60$31.60404,900——
2012-06-22$32.65$32.65651,500——
2012-06-21$32.00$32.00893,200——
2012-06-20$32.84$32.841,250,500——
2012-06-19$32.43$32.43722,700——
2012-06-18$31.92$31.92520,400——
2012-06-15$32.15$32.15908,500——
2012-06-14$31.96$31.961,314,300——
2012-06-13$31.67$31.671,516,500——
2012-06-12$32.21$32.21875,200——
2012-06-11$32.56$32.56494,000——
2012-06-08$33.23$33.23872,200——
2012-06-07$33.52$33.52753,000——
2012-06-06$33.56$33.561,153,200——
2012-06-05$33.20$33.20994,600——
2012-06-04$33.13$33.13627,800——
2012-06-01$33.38$33.381,988,800——
2012-05-31$33.81$33.812,559,800——
2012-05-30$34.20$34.20503,200——
2012-05-29$34.65$34.65409,000——
2012-05-25$34.10$34.10421,000——
2012-05-24$33.69$33.69578,900——
2012-05-23$33.81$33.81636,000——
2012-05-22$34.07$34.071,327,400——
2012-05-21$33.35$33.35769,900——
2012-05-18$32.80$32.801,004,500——
2012-05-17$32.38$32.38707,100——
2012-05-16$32.90$32.90781,400——
2012-05-15$32.84$32.84744,000——
2012-05-14$32.97$32.97709,100——
2012-05-11$33.88$33.88370,300——
2012-05-10$33.92$33.92398,300——
2012-05-09$34.18$34.18511,300——
2012-05-08$34.36$34.36800,400——
2012-05-07$34.34$34.34923,000——
2012-05-04$35.02$35.02930,200——
2012-05-03$36.22$36.221,600,000——
2012-05-02$35.20$35.202,090,600——
2012-05-01$36.72$36.72658,400——
2012-04-30$36.59$36.59665,500——
2012-04-27$36.83$36.83710,300——
2012-04-26$36.81$36.811,074,700——
2012-04-25$36.09$36.092,207,100——
2012-04-24$35.59$35.59500,200——
2012-04-23$35.14$35.14441,700——
2012-04-20$35.42$35.42347,400——
2012-04-19$35.50$35.50354,700——
2012-04-18$35.71$35.71263,400——
2012-04-17$36.29$36.29487,600——
2012-04-16$35.78$35.78523,400——
2012-04-13$35.71$35.71525,100——
2012-04-12$36.42$36.42328,900——
2012-04-11$35.69$35.69649,800——
2012-04-10$35.65$35.65407,000——
2012-04-09$36.76$36.76444,800——
2012-04-05$37.12$37.12349,400——
2012-04-04$37.02$37.02404,400——
2012-04-03$37.74$37.74645,700——
2012-04-02$37.30$37.30621,600——
2012-03-30$36.81$36.81557,900——
2012-03-29$37.13$37.13385,200——
2012-03-28$37.06$37.06579,000——
2012-03-27$37.37$37.37397,300——
2012-03-26$37.66$37.66521,600——
2012-03-23$37.20$37.20395,600——
2012-03-22$37.01$37.01449,200——
2012-03-21$37.61$37.61375,200——
2012-03-20$37.78$37.78329,700——
2012-03-19$37.71$37.71472,800——
2012-03-16$37.77$37.77781,600——
2012-03-15$37.81$37.81810,100——
2012-03-14$37.39$37.39492,700——
2012-03-13$37.69$37.69561,700——
2012-03-12$36.52$36.52549,700——
2012-03-09$36.60$36.60656,000——
2012-03-08$36.25$36.25837,600——
2012-03-07$34.80$34.801,019,100——
2012-03-06$34.33$34.33788,200——
2012-03-05$35.08$35.08282,900——
2012-03-02$35.08$35.08275,800——
2012-03-01$35.53$35.53573,000——
2012-02-29$35.38$35.38726,500——
2012-02-28$35.21$35.21801,900——
2012-02-27$35.31$35.31644,700——
2012-02-24$34.43$34.43739,800——
2012-02-23$34.02$34.021,031,800——
2012-02-22$34.61$34.61650,900——
2012-02-21$34.54$34.54334,800——
2012-02-17$34.10$34.10647,700——
2012-02-16$34.64$34.64483,900——
2012-02-15$34.16$34.16797,300——
2012-02-14$34.87$34.87275,200——
2012-02-13$34.74$34.74619,700——
2012-02-10$34.84$34.84790,000——
2012-02-09$35.33$35.33457,800——
2012-02-08$34.86$34.86377,700——
2012-02-07$34.73$34.73460,400——
2012-02-06$34.43$34.43532,900——
2012-02-03$34.19$34.19685,600——
2012-02-02$33.02$33.021,483,200——
2012-02-01$33.56$33.561,238,300——
2012-01-31$32.58$32.58470,200——
2012-01-30$32.61$32.61862,700——
2012-01-27$32.86$32.86336,000——
2012-01-26$32.65$32.65507,700——
2012-01-25$32.43$32.43673,600——
2012-01-24$31.89$31.89528,700——
2012-01-23$32.39$32.39382,800——
2012-01-20$32.48$32.48803,700——
2012-01-19$32.55$32.55955,600——
2012-01-18$32.18$32.18838,300——
2012-01-17$32.38$32.38759,900——
2012-01-13$32.69$32.69467,100——
2012-01-12$33.44$33.44452,000——
2012-01-11$33.48$33.48312,600——
2012-01-10$33.52$33.52372,400——
2012-01-09$32.97$32.97421,800——
2012-01-06$33.10$33.10511,100——
2012-01-05$32.72$32.72491,000——
2012-01-04$32.35$32.35760,000——
2012-01-03$32.81$32.81763,700——