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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$43.72$43.72219,500——
2013-12-30$43.64$43.64282,800——
2013-12-27$43.47$43.47288,200——
2013-12-26$43.39$43.39350,000——
2013-12-24$43.34$43.34200,100——
2013-12-23$43.00$43.00685,000——
2013-12-20$42.60$42.601,232,000——
2013-12-19$42.05$42.05920,700——
2013-12-18$42.99$42.991,012,100——
2013-12-17$42.67$42.67684,000——
2013-12-16$43.19$43.19653,800——
2013-12-13$43.46$43.46490,400——
2013-12-12$43.47$43.47491,500——
2013-12-11$42.84$42.84586,300——
2013-12-10$43.60$43.60450,600——
2013-12-09$44.15$44.15413,400——
2013-12-06$44.21$44.21596,300——
2013-12-05$43.87$43.87572,500——
2013-12-04$43.91$43.91292,500——
2013-12-03$44.19$44.19293,600——
2013-12-02$44.71$44.71369,000——
2013-11-29$44.39$44.39179,100——
2013-11-27$44.50$44.50252,400——
2013-11-26$44.57$44.57436,400——
2013-11-25$44.45$44.45333,800——
2013-11-22$44.08$44.08262,500——
2013-11-21$43.86$43.86266,700——
2013-11-20$43.10$43.10484,600——
2013-11-19$43.04$43.04481,800——
2013-11-18$43.02$43.02572,800——
2013-11-15$43.48$43.48474,500——
2013-11-14$43.02$43.02395,100——
2013-11-13$42.38$42.38337,800——
2013-11-12$41.91$41.91312,700——
2013-11-11$41.78$41.78260,600——
2013-11-08$41.62$41.62508,000——
2013-11-07$40.63$40.63657,700——
2013-11-06$41.42$41.42404,600——
2013-11-05$41.38$41.38418,900——
2013-11-04$41.42$41.42599,600——
2013-11-01$40.97$40.97573,000——
2013-10-31$40.77$40.77815,700——
2013-10-30$41.21$41.21690,700——
2013-10-29$41.90$41.90534,700——
2013-10-28$41.34$41.34552,200——
2013-10-25$41.37$41.37263,000——
2013-10-24$41.32$41.32586,200——
2013-10-23$40.93$40.93601,100——
2013-10-22$40.60$40.60374,800——
2013-10-21$40.51$40.51392,000——
2013-10-18$40.35$40.35464,500——
2013-10-17$40.00$40.00456,500——
2013-10-16$39.60$39.60427,000——
2013-10-15$39.54$39.54371,100——
2013-10-14$39.72$39.72463,300——
2013-10-11$39.69$39.69327,400——
2013-10-10$39.19$39.19550,700——
2013-10-09$38.31$38.31963,800——
2013-10-08$38.91$38.91516,100——
2013-10-07$39.63$39.63552,200——
2013-10-04$40.26$40.26389,200——
2013-10-03$39.91$39.91828,000——
2013-10-02$40.07$40.07711,700——
2013-10-01$40.53$40.531,137,800——
2013-09-30$40.26$40.26684,300——
2013-09-27$40.23$40.23361,300——
2013-09-26$40.67$40.67265,900——
2013-09-25$40.33$40.33317,200——
2013-09-24$40.25$40.25261,500——
2013-09-23$40.24$40.24450,800——
2013-09-20$40.32$40.321,464,600——
2013-09-19$40.78$40.78283,500——
2013-09-18$41.01$41.01419,800——
2013-09-17$40.64$40.64404,400——
2013-09-16$40.05$40.05427,300——
2013-09-13$39.66$39.66455,400——
2013-09-12$39.65$39.65466,200——
2013-09-11$39.67$39.67823,400——
2013-09-10$39.64$39.64464,000——
2013-09-09$39.46$39.46486,000——
2013-09-06$38.76$38.76497,200——
2013-09-05$38.43$38.43400,500——
2013-09-04$38.17$38.17443,200——
2013-09-03$37.48$37.481,066,700——
2013-08-30$37.51$37.51414,000——
2013-08-29$38.16$38.16278,600——
2013-08-28$38.08$38.081,038,700——
2013-08-27$37.57$37.57552,500——
2013-08-26$38.60$38.60450,100——
2013-08-23$38.47$38.47309,900——
2013-08-22$38.50$38.50259,400——
2013-08-21$38.08$38.08643,600——
2013-08-20$38.25$38.25406,600——
2013-08-19$38.00$38.00924,800——
2013-08-16$37.44$37.442,257,900——
2013-08-15$37.55$37.551,499,300——
2013-08-14$37.93$37.93485,900——
2013-08-13$37.92$37.92293,900——
2013-08-12$37.89$37.89384,500——
2013-08-09$37.99$37.99470,500——
2013-08-08$37.83$37.83281,200——
2013-08-07$37.41$37.41277,700——
2013-08-06$37.62$37.62246,300——
2013-08-05$37.78$37.78342,500——
2013-08-02$37.45$37.45691,200——
2013-08-01$36.52$36.52838,600——
2013-07-31$35.05$35.05449,800——
2013-07-30$34.92$34.92224,000——
2013-07-29$34.86$34.86240,600——
2013-07-26$35.13$35.13247,000——
2013-07-25$35.39$35.39349,200——
2013-07-24$35.08$35.08260,300——
2013-07-23$35.25$35.25451,300——
2013-07-22$35.37$35.37275,300——
2013-07-19$34.93$34.93406,900——
2013-07-18$34.70$34.70430,200——
2013-07-17$34.49$34.49369,700——
2013-07-16$34.43$34.43450,500——
2013-07-15$34.67$34.67329,200——
2013-07-12$34.56$34.56240,700——
2013-07-11$34.40$34.40531,500——
2013-07-10$33.72$33.72609,600——
2013-07-09$34.25$34.251,037,100——
2013-07-08$34.54$34.54395,000——
2013-07-05$34.45$34.45177,800——
2013-07-03$34.15$34.15247,600——
2013-07-02$33.90$33.90361,900——
2013-07-01$34.12$34.12632,400——
2013-06-28$33.27$33.271,169,100——
2013-06-27$32.80$32.80615,800——
2013-06-26$32.69$32.69632,200——
2013-06-25$32.97$32.97467,600——
2013-06-24$32.80$32.80527,600——
2013-06-21$33.07$33.071,183,800——
2013-06-20$33.45$33.45475,200——
2013-06-19$33.98$33.98371,700——
2013-06-18$34.59$34.59649,800——
2013-06-17$34.50$34.501,234,200——
2013-06-14$34.16$34.16296,600——
2013-06-13$34.34$34.34416,200——
2013-06-12$34.05$34.05300,200——
2013-06-11$34.58$34.58229,700——
2013-06-10$34.90$34.90390,400——
2013-06-07$34.70$34.70419,400——
2013-06-06$34.80$34.80496,200——
2013-06-05$34.28$34.28534,700——
2013-06-04$34.98$34.98485,000——
2013-06-03$35.17$35.17332,800——
2013-05-31$35.24$35.24475,100——
2013-05-30$35.73$35.73369,900——
2013-05-29$35.22$35.22398,200——
2013-05-28$35.04$35.04781,200——
2013-05-24$34.47$34.47619,700——
2013-05-23$34.49$34.49747,100——
2013-05-22$34.24$34.24501,000——
2013-05-21$34.72$34.72284,000——
2013-05-20$34.53$34.53400,800——
2013-05-17$34.66$34.66380,600——
2013-05-16$34.57$34.57385,400——
2013-05-15$34.26$34.26508,000——
2013-05-14$34.45$34.45223,700——
2013-05-13$33.94$33.94320,900——
2013-05-10$33.95$33.95230,800——
2013-05-09$33.86$33.86199,300——
2013-05-08$34.14$34.14532,600——
2013-05-07$33.56$33.56276,300——
2013-05-06$33.33$33.33330,500——
2013-05-03$33.32$33.32353,800——
2013-05-02$33.65$33.65325,000——
2013-05-01$33.26$33.261,325,600——
2013-04-30$34.10$34.10631,200——
2013-04-29$33.45$33.45256,500——
2013-04-26$33.22$33.22215,300——
2013-04-25$33.31$33.31320,500——
2013-04-24$33.23$33.23244,800——
2013-04-23$33.28$33.28310,800——
2013-04-22$32.90$32.90229,200——
2013-04-19$32.82$32.82224,300——
2013-04-18$32.41$32.41244,000——
2013-04-17$32.58$32.58370,200——
2013-04-16$32.90$32.90296,800——
2013-04-15$32.35$32.35377,500——
2013-04-12$33.52$33.52200,500——
2013-04-11$33.57$33.57405,700——
2013-04-10$33.22$33.22360,500——
2013-04-09$32.51$32.51333,800——
2013-04-08$32.67$32.67227,200——
2013-04-05$32.34$32.34299,700——
2013-04-04$32.66$32.66331,100——
2013-04-03$32.43$32.43544,800——
2013-04-02$33.13$33.13461,200——
2013-04-01$33.35$33.35260,300——
2013-03-28$33.93$33.93323,200——
2013-03-27$34.04$34.04294,500——
2013-03-26$33.78$33.78232,800——
2013-03-25$33.60$33.60582,500——
2013-03-22$33.77$33.77431,500——
2013-03-21$33.60$33.60301,000——
2013-03-20$34.00$34.00738,700——
2013-03-19$33.83$33.83587,900——
2013-03-18$33.83$33.83326,000——
2013-03-15$33.71$33.71798,100——
2013-03-14$33.67$33.67448,000——
2013-03-13$33.30$33.30602,800——
2013-03-12$33.31$33.31413,900——
2013-03-11$33.74$33.74557,500——
2013-03-08$33.54$33.54742,600——
2013-03-07$33.32$33.32519,600——
2013-03-06$33.42$33.42186,400——
2013-03-05$33.23$33.23365,000——
2013-03-04$32.89$32.89428,500——
2013-03-01$33.01$33.01736,500——
2013-02-28$33.13$33.13571,900——
2013-02-27$33.42$33.42506,500——
2013-02-26$32.76$32.76625,800——
2013-02-25$32.74$32.74930,500——
2013-02-22$33.15$33.15448,200——
2013-02-21$32.99$32.99475,900——
2013-02-20$33.20$33.20286,800——
2013-02-19$33.58$33.58582,600——
2013-02-15$33.41$33.41417,300——
2013-02-14$33.75$33.75442,400——
2013-02-13$33.76$33.76504,300——
2013-02-12$34.03$34.03464,900——
2013-02-11$33.68$33.68420,500——
2013-02-08$33.99$33.99709,000——
2013-02-07$33.48$33.481,155,600——
2013-02-06$34.67$34.67845,300——
2013-02-05$33.88$33.881,115,400——
2013-02-04$33.23$33.23657,500——
2013-02-01$33.80$33.80966,100——
2013-01-31$33.74$33.74712,900——
2013-01-30$33.79$33.79593,400——
2013-01-29$34.10$34.10359,000——
2013-01-28$34.02$34.02452,500——
2013-01-25$33.66$33.66348,200——
2013-01-24$33.35$33.35486,000——
2013-01-23$33.06$33.06777,500——
2013-01-22$32.90$32.90602,400——
2013-01-18$32.09$32.09846,800——
2013-01-17$31.79$31.79947,300——
2013-01-16$31.97$31.97568,100——
2013-01-15$32.36$32.36814,200——
2013-01-14$31.93$31.93569,000——
2013-01-11$31.97$31.97400,200——
2013-01-10$32.14$32.14254,500——
2013-01-09$31.93$31.93426,700——
2013-01-08$31.79$31.79618,300——
2013-01-07$31.87$31.87562,600——
2013-01-04$31.85$31.85559,100——
2013-01-03$31.97$31.97351,200——
2013-01-02$32.13$32.13650,600——