NASDAQ:MSFT | Historical Stock Price | MICROSOFT CORP

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
1986-03-13 to 2026-09-04
Data captured

Stock Price Chart

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

$0.09$0.57$3.59$22.59$142.13$894.191986-03-132026-08-27

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$26.71$35.2142,749,500——
2012-12-28$26.55$35.0028,239,900——
2012-12-27$26.96$35.5439,394,000——
2012-12-26$26.86$35.4131,631,100——
2012-12-24$27.06$35.6720,842,400——
2012-12-21$27.45$36.1998,776,500——
2012-12-20$27.68$36.4952,607,300——
2012-12-19$27.31$36.0053,519,900——
2012-12-18$27.56$36.3350,486,900——
2012-12-17$27.10$35.7342,046,100——
2012-12-14$26.81$35.3442,077,500——
2012-12-13$27.11$35.7445,080,100——
2012-12-12$27.24$35.9143,966,300——
2012-12-11$27.32$36.0252,282,800——
2012-12-10$26.94$35.5247,031,100——
2012-12-07$26.46$34.8846,162,100——
2012-12-06$26.73$35.2439,182,300——
2012-12-05$26.67$35.1668,283,800——
2012-12-04$26.37$34.7649,777,500——
2012-12-03$26.43$34.8453,173,800——
2012-11-30$26.62$35.0983,690,200——
2012-11-29$26.95$35.5369,551,400——
2012-11-28$27.36$36.0753,018,400——
2012-11-27$27.08$35.7045,018,600——
2012-11-26$27.39$36.1185,198,700——
2012-11-23$27.70$36.5257,845,700——
2012-11-21$26.95$35.5366,360,300——
2012-11-20$26.71$35.2147,070,400——
2012-11-19$26.73$35.2457,179,300——
2012-11-16$26.52$34.9664,083,300——
2012-11-15$26.66$35.1550,955,600——
2012-11-14$26.84$35.3876,086,100——
2012-11-13$27.09$35.71131,689,200——
2012-11-12$28.22$36.9061,112,300——
2012-11-09$28.83$37.7043,291,200——
2012-11-08$28.81$37.6749,841,800——
2012-11-07$29.08$38.0357,871,800——
2012-11-06$29.86$39.0543,401,500——
2012-11-05$29.63$38.7438,070,800——
2012-11-02$29.50$38.5757,131,600——
2012-11-01$29.52$38.6072,047,900——
2012-10-31$28.54$37.3269,464,100——
2012-10-26$28.21$36.8957,790,000——
2012-10-25$27.88$36.4654,084,300——
2012-10-24$27.90$36.4853,320,400——
2012-10-23$28.05$36.6864,414,800——
2012-10-22$28.00$36.6183,374,000——
2012-10-19$28.64$37.4590,470,800——
2012-10-18$29.50$38.5759,238,500——
2012-10-17$29.59$38.6944,206,100——
2012-10-16$29.49$38.5647,739,400——
2012-10-15$29.51$38.5942,440,200——
2012-10-12$29.20$38.1846,464,700——
2012-10-11$28.95$37.8641,488,500——
2012-10-10$28.98$37.8947,227,100——
2012-10-09$29.28$38.2945,121,100——
2012-10-08$29.78$38.9429,752,000——
2012-10-05$29.85$39.0341,133,900——
2012-10-04$30.03$39.2743,634,900——
2012-10-03$29.86$39.0546,655,900——
2012-10-02$29.66$38.7843,338,900——
2012-10-01$29.49$38.5654,042,700——
2012-09-28$29.76$38.9154,229,300——
2012-09-27$30.16$39.4447,129,900——
2012-09-26$30.17$39.4554,672,000——
2012-09-25$30.39$39.7454,266,400——
2012-09-24$30.78$40.2546,825,900——
2012-09-21$31.19$40.78102,348,900——
2012-09-20$31.45$41.1245,543,000——
2012-09-19$31.05$40.6048,871,900——
2012-09-18$31.18$40.7734,542,700——
2012-09-17$31.21$40.8136,488,500——
2012-09-14$31.21$40.8151,422,800——
2012-09-13$30.94$40.4645,047,300——
2012-09-12$30.78$40.2532,775,800——
2012-09-11$30.79$40.2625,191,800——
2012-09-10$30.72$40.1740,524,000——
2012-09-07$30.95$40.4742,649,100——
2012-09-06$31.35$40.9948,371,700——
2012-09-05$30.39$39.7433,650,000——
2012-09-04$30.39$39.7448,556,700——
2012-08-31$30.82$40.3036,590,100——
2012-08-30$30.32$39.6523,982,100——
2012-08-29$30.65$40.0823,346,800——
2012-08-28$30.63$40.0523,947,900——
2012-08-27$30.69$40.1334,691,100——
2012-08-24$30.56$39.9622,943,300——
2012-08-23$30.26$39.5728,355,600——
2012-08-22$30.54$39.9333,437,400——
2012-08-21$30.80$40.2728,822,700——
2012-08-20$30.74$40.2023,737,700——
2012-08-17$30.90$40.4032,589,900——
2012-08-16$30.78$40.2535,787,200——
2012-08-15$30.20$39.4924,351,000——
2012-08-14$30.13$39.4034,551,400——
2012-08-13$30.39$39.4823,049,100——
2012-08-10$30.42$39.5227,810,300——
2012-08-09$30.50$39.6224,920,800——
2012-08-08$30.33$39.4026,257,600——
2012-08-07$30.26$39.3128,002,900——
2012-08-06$29.95$38.9127,471,800——
2012-08-03$29.75$38.6535,859,400——
2012-08-02$29.19$37.9239,520,500——
2012-08-01$29.41$38.2031,721,800——
2012-07-31$29.47$38.2837,620,900——
2012-07-30$29.64$38.5028,905,000——
2012-07-27$29.76$38.6644,242,600——
2012-07-26$29.16$37.8845,301,400——
2012-07-25$28.83$37.4545,579,500——
2012-07-24$29.15$37.8747,723,300——
2012-07-23$29.28$38.0355,151,900——
2012-07-20$30.12$39.1364,021,700——
2012-07-19$30.67$39.8446,663,200——
2012-07-18$30.45$39.5541,090,400——
2012-07-17$29.66$38.5333,771,300——
2012-07-16$29.44$38.2427,900,600——
2012-07-13$29.39$38.1839,085,000——
2012-07-12$28.63$37.1963,523,600——
2012-07-11$29.30$38.0639,184,900——
2012-07-10$29.74$38.6337,534,100——
2012-07-09$30.00$38.9730,680,800——
2012-07-06$30.19$39.2238,294,800——
2012-07-05$30.70$39.8828,801,900——
2012-07-03$30.76$39.9620,938,100——
2012-07-02$30.56$39.7030,589,100——
2012-06-29$30.59$39.7455,227,200——
2012-06-28$29.91$38.8545,328,400——
2012-06-27$30.17$39.1933,781,700——
2012-06-26$30.02$39.0038,421,300——
2012-06-25$29.87$38.8042,217,200——
2012-06-22$30.70$39.8845,098,100——
2012-06-21$30.14$39.1548,456,600——
2012-06-20$30.93$40.1836,257,100——
2012-06-19$30.70$39.8875,725,800——
2012-06-18$29.84$38.7658,679,900——
2012-06-15$30.02$39.0062,314,400——
2012-06-14$29.34$38.1139,458,900——
2012-06-13$29.13$37.8432,984,600——
2012-06-12$29.29$38.0535,337,900——
2012-06-11$28.90$37.5446,361,900——
2012-06-08$29.65$38.5242,551,100——
2012-06-07$29.23$37.9737,792,800——
2012-06-06$29.35$38.1346,860,500——
2012-06-05$28.51$37.0345,715,400——
2012-06-04$28.55$37.0947,926,300——
2012-06-01$28.45$36.9656,634,300——
2012-05-31$29.19$37.9239,134,000——
2012-05-30$29.34$38.1141,585,500——
2012-05-29$29.56$38.4037,758,800——
2012-05-25$29.06$37.7529,507,200——
2012-05-24$29.07$37.7652,575,000——
2012-05-23$29.11$37.8165,171,000——
2012-05-22$29.76$38.6639,504,900——
2012-05-21$29.75$38.6538,787,900——
2012-05-18$29.27$38.0256,205,300——
2012-05-17$29.72$38.6148,484,000——
2012-05-16$29.90$38.8460,083,700——
2012-05-15$30.21$39.2461,822,800——
2012-05-14$30.68$39.5940,528,900——
2012-05-11$31.16$40.2143,459,300——
2012-05-10$30.74$39.6743,839,200——
2012-05-09$30.76$39.7050,309,300——
2012-05-08$30.50$39.3646,328,300——
2012-05-07$30.65$39.5548,641,400——
2012-05-04$30.98$39.9857,927,200——
2012-05-03$31.76$40.9931,501,300——
2012-05-02$31.80$41.0437,385,300——
2012-05-01$32.01$41.3143,832,300——
2012-04-30$32.02$41.3235,697,200——
2012-04-27$31.98$41.2741,419,100——
2012-04-26$32.11$41.4440,308,100——
2012-04-25$32.20$41.5662,495,500——
2012-04-24$31.92$41.1940,871,100——
2012-04-23$32.12$41.4561,398,200——
2012-04-20$32.42$41.84106,045,000——
2012-04-19$31.01$40.0254,781,200——
2012-04-18$31.14$40.1940,552,900——
2012-04-17$31.44$40.5734,361,500——
2012-04-16$31.08$40.1138,124,800——
2012-04-13$30.81$39.7639,749,200——
2012-04-12$30.98$39.9838,304,000——
2012-04-11$30.35$39.1743,014,000——
2012-04-10$30.47$39.3254,131,300——
2012-04-09$31.10$40.1431,056,400——
2012-04-05$31.52$40.6850,368,600——
2012-04-04$31.21$40.2849,455,900——
2012-04-03$31.94$41.2242,752,100——
2012-04-02$32.29$41.6735,853,600——
2012-03-30$32.26$41.6331,749,400——
2012-03-29$32.12$41.4537,038,500——
2012-03-28$32.19$41.5441,344,800——
2012-03-27$32.52$41.9736,274,900——
2012-03-26$32.59$42.0636,758,300——
2012-03-23$32.01$41.3135,912,200——
2012-03-22$32.00$41.3031,749,500——
2012-03-21$31.91$41.1837,928,600——
2012-03-20$31.99$41.2841,566,800——
2012-03-19$32.20$41.5644,789,200——
2012-03-16$32.60$42.0765,626,400——
2012-03-15$32.85$42.3949,068,300——
2012-03-14$32.77$42.2941,986,900——
2012-03-13$32.67$42.1648,951,700——
2012-03-12$32.04$41.3534,073,600——
2012-03-09$31.99$41.2834,628,400——
2012-03-08$32.01$41.3136,747,400——
2012-03-07$31.84$41.0934,340,400——
2012-03-06$31.56$40.7351,932,900——
2012-03-05$31.80$41.0445,240,000——
2012-03-02$32.08$41.4047,314,200——
2012-03-01$32.29$41.6777,344,100——
2012-02-29$31.74$40.9659,323,600——
2012-02-28$31.87$41.1345,230,600——
2012-02-27$31.35$40.4634,568,400——
2012-02-24$31.48$40.6335,575,400——
2012-02-23$31.37$40.4835,034,700——
2012-02-22$31.27$40.3549,253,200——
2012-02-21$31.44$40.5750,829,900——
2012-02-17$31.25$40.3370,036,500——
2012-02-16$31.29$40.3894,705,100——
2012-02-15$30.05$38.7843,311,300——
2012-02-14$30.25$39.0459,644,000——
2012-02-13$30.58$39.2133,319,800——
2012-02-10$30.50$39.1044,605,300——
2012-02-09$30.77$39.4550,481,600——
2012-02-08$30.66$39.3149,659,100——
2012-02-07$30.35$38.9139,242,400——
2012-02-06$30.20$38.7228,039,700——
2012-02-03$30.24$38.7741,838,500——
2012-02-02$29.95$38.4052,223,300——
2012-02-01$29.89$38.3267,409,900——
2012-01-31$29.53$37.8650,572,400——
2012-01-30$29.61$37.9651,114,800——
2012-01-27$29.23$37.4844,187,700——
2012-01-26$29.50$37.8249,102,800——
2012-01-25$29.56$37.9059,231,700——
2012-01-24$29.34$37.6251,703,300——
2012-01-23$29.73$38.1276,078,100——
2012-01-20$29.71$38.09165,902,900——
2012-01-19$28.12$36.0574,053,500——
2012-01-18$28.23$36.1964,860,600——
2012-01-17$28.26$36.2372,395,300——
2012-01-13$28.25$36.2260,196,100——
2012-01-12$28.00$35.9049,370,800——
2012-01-11$27.72$35.5465,582,400——
2012-01-10$27.84$35.6960,014,400——
2012-01-09$27.74$35.5759,706,800——
2012-01-06$28.11$36.0499,455,500——
2012-01-05$27.68$35.4956,081,400——
2012-01-04$27.40$35.1380,516,100——
2012-01-03$26.77$34.3264,731,500——