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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$37.41$50.8117,503,500——
2013-12-30$37.29$50.6516,290,500——
2013-12-27$37.29$50.6514,563,000——
2013-12-26$37.44$50.8517,612,800——
2013-12-24$37.08$50.3614,243,000——
2013-12-23$36.62$49.7425,128,700——
2013-12-20$36.80$49.9862,649,100——
2013-12-19$36.25$49.2434,160,100——
2013-12-18$36.58$49.6863,192,100——
2013-12-17$36.52$49.6045,687,700——
2013-12-16$36.89$50.1131,734,200——
2013-12-13$36.69$49.8340,066,100——
2013-12-12$37.22$50.5536,012,800——
2013-12-11$37.61$51.0839,853,400——
2013-12-10$38.11$51.7637,828,600——
2013-12-09$38.71$52.5830,286,000——
2013-12-06$38.36$52.1036,457,300——
2013-12-05$38.00$51.61116,305,000——
2013-12-04$38.94$52.8951,983,600——
2013-12-03$38.31$52.0352,109,800——
2013-12-02$38.45$52.2242,950,400——
2013-11-29$38.13$51.7922,090,400——
2013-11-27$37.60$51.0726,002,100——
2013-11-26$37.35$50.7334,465,300——
2013-11-25$37.64$51.1230,646,800——
2013-11-22$37.57$51.0327,982,000——
2013-11-21$37.40$50.8023,064,700——
2013-11-20$37.08$50.3632,229,900——
2013-11-19$36.74$49.9044,275,000——
2013-11-18$37.20$50.1553,277,500——
2013-11-15$37.84$51.0150,601,300——
2013-11-14$38.02$51.2546,183,700——
2013-11-13$38.16$51.4444,957,600——
2013-11-12$37.36$50.3631,651,600——
2013-11-11$37.59$50.6726,872,500——
2013-11-08$37.78$50.9336,737,800——
2013-11-07$37.50$50.5560,437,400——
2013-11-06$38.18$51.4788,948,800——
2013-11-05$36.64$49.3951,681,900——
2013-11-04$35.94$48.4528,060,700——
2013-11-01$35.53$47.9040,264,600——
2013-10-31$35.41$47.7341,682,300——
2013-10-30$35.54$47.9136,997,700——
2013-10-29$35.52$47.8831,702,200——
2013-10-28$35.57$47.9538,383,600——
2013-10-25$35.73$48.16113,494,000——
2013-10-24$33.72$45.4653,209,700——
2013-10-23$33.76$45.5158,600,500——
2013-10-22$34.58$46.6140,438,500——
2013-10-21$34.99$47.1727,433,500——
2013-10-18$34.96$47.1341,811,700——
2013-10-17$34.92$47.0731,359,200——
2013-10-16$34.64$46.7035,111,600——
2013-10-15$34.49$46.4947,097,800——
2013-10-14$34.45$46.4427,757,900——
2013-10-11$34.13$46.0130,033,300——
2013-10-10$33.76$45.5142,875,100——
2013-10-09$33.07$44.5835,878,600——
2013-10-08$33.01$44.5041,017,600——
2013-10-07$33.30$44.8935,069,300——
2013-10-04$33.88$45.6733,008,100——
2013-10-03$33.86$45.6438,703,800——
2013-10-02$33.92$45.7246,946,800——
2013-10-01$33.58$45.2736,718,700——
2013-09-30$33.28$44.8639,839,500——
2013-09-27$33.27$44.8555,348,000——
2013-09-26$32.77$44.1728,504,000——
2013-09-25$32.51$43.8228,907,500——
2013-09-24$32.45$43.7440,685,000——
2013-09-23$32.74$44.1339,826,100——
2013-09-20$32.79$44.20102,904,900——
2013-09-19$33.64$45.3542,026,600——
2013-09-18$33.32$44.9264,099,900——
2013-09-17$32.93$44.3984,716,500——
2013-09-16$32.80$44.2152,839,700——
2013-09-13$33.03$44.5340,899,000——
2013-09-12$32.69$44.0732,860,200——
2013-09-11$32.74$44.1339,087,500——
2013-09-10$32.39$43.6656,881,200——
2013-09-09$31.66$42.6849,628,500——
2013-09-06$31.15$41.9975,434,900——
2013-09-05$31.23$42.1071,644,900——
2013-09-04$31.20$42.06142,320,600——
2013-09-03$31.88$42.97154,507,000——
2013-08-30$33.40$45.0242,790,200——
2013-08-29$33.55$45.2345,284,700——
2013-08-28$33.02$44.5144,257,400——
2013-08-27$33.26$44.8458,522,300——
2013-08-26$34.15$46.0372,786,800——
2013-08-23$34.75$46.84225,493,800——
2013-08-22$32.39$43.6631,169,900——
2013-08-21$31.61$42.6137,409,100——
2013-08-20$31.62$42.6222,979,600——
2013-08-19$31.39$42.3127,902,500——
2013-08-16$31.80$42.8732,866,300——
2013-08-15$31.79$42.8533,338,000——
2013-08-14$32.35$43.6148,519,600——
2013-08-13$32.23$43.4539,464,100——
2013-08-12$32.87$44.0025,493,700——
2013-08-09$32.70$43.7726,800,700——
2013-08-08$32.89$44.0359,034,400——
2013-08-07$32.06$42.9238,078,600——
2013-08-06$31.58$42.2736,331,500——
2013-08-05$31.70$42.4330,984,000——
2013-08-02$31.89$42.6929,199,900——
2013-08-01$31.67$42.3942,557,900——
2013-07-31$31.84$42.6243,898,400——
2013-07-30$31.85$42.6345,799,500——
2013-07-29$31.54$42.2228,870,700——
2013-07-26$31.62$42.3338,633,600——
2013-07-25$31.39$42.0263,213,000——
2013-07-24$31.96$42.7852,803,100——
2013-07-23$31.82$42.5965,810,400——
2013-07-22$32.01$42.8579,040,700——
2013-07-19$31.40$42.03248,428,500——
2013-07-18$35.44$47.4449,547,100——
2013-07-17$35.74$47.8437,285,100——
2013-07-16$36.27$48.5536,378,500——
2013-07-15$36.17$48.4234,142,600——
2013-07-12$35.67$47.7535,501,200——
2013-07-11$35.69$47.7753,638,300——
2013-07-10$34.70$46.4529,658,800——
2013-07-09$34.35$45.9825,318,500——
2013-07-08$34.33$45.9532,396,900——
2013-07-05$34.21$45.7926,085,900——
2013-07-03$34.01$45.5315,994,400——
2013-07-02$33.94$45.4337,630,000——
2013-07-01$34.36$45.9931,055,400——
2013-06-28$34.54$46.2365,545,500——
2013-06-27$34.62$46.3428,993,100——
2013-06-26$34.35$45.9848,665,900——
2013-06-25$33.67$45.0744,073,400——
2013-06-24$33.72$45.1456,109,000——
2013-06-21$33.27$44.5385,338,500——
2013-06-20$33.49$44.8354,493,700——
2013-06-19$34.59$46.3030,816,200——
2013-06-18$34.98$46.8228,616,500——
2013-06-17$35.00$46.8549,670,100——
2013-06-14$34.40$46.0553,192,600——
2013-06-13$34.72$46.4845,654,900——
2013-06-12$35.00$46.8537,372,700——
2013-06-11$34.84$46.6439,435,900——
2013-06-10$35.47$47.4835,994,500——
2013-06-07$35.67$47.7540,757,300——
2013-06-06$34.96$46.8037,618,500——
2013-06-05$34.78$46.5646,025,100——
2013-06-04$34.99$46.8465,529,500——
2013-06-03$35.59$47.6451,252,600——
2013-05-31$34.90$46.7256,165,700——
2013-05-30$35.03$46.8951,131,000——
2013-05-29$34.88$46.6938,412,200——
2013-05-28$35.02$46.8848,212,100——
2013-05-24$34.27$45.8733,174,400——
2013-05-23$34.15$45.7151,102,700——
2013-05-22$34.61$46.3366,047,500——
2013-05-21$34.85$46.6548,702,400——
2013-05-20$35.08$46.9654,020,800——
2013-05-17$34.87$46.6860,666,700——
2013-05-16$34.08$45.6259,382,900——
2013-05-15$33.85$45.3146,303,900——
2013-05-14$33.53$44.8856,870,100——
2013-05-13$33.03$43.9136,027,600——
2013-05-10$32.69$43.4536,394,900——
2013-05-09$32.66$43.4146,417,800——
2013-05-08$32.99$43.8551,595,700——
2013-05-07$33.31$44.2843,078,300——
2013-05-06$33.75$44.8640,978,300——
2013-05-03$33.49$44.5246,784,600——
2013-05-02$33.16$44.0846,059,500——
2013-05-01$32.72$43.4954,330,900——
2013-04-30$33.10$44.0075,165,200——
2013-04-29$32.61$43.3559,116,400——
2013-04-26$31.79$42.2647,799,300——
2013-04-25$31.94$42.46110,700,200——
2013-04-24$31.76$42.2290,946,600——
2013-04-23$30.60$40.6859,126,900——
2013-04-22$30.83$40.98137,904,000——
2013-04-19$29.77$39.5799,790,700——
2013-04-18$28.79$38.2756,906,600——
2013-04-17$28.83$38.3252,840,700——
2013-04-16$28.97$38.5152,797,300——
2013-04-15$28.69$38.1456,332,900——
2013-04-12$28.79$38.2762,886,300——
2013-04-11$28.94$38.47130,923,200——
2013-04-10$30.28$40.2571,116,700——
2013-04-09$29.61$39.3677,733,800——
2013-04-08$28.59$38.0034,759,500——
2013-04-05$28.70$38.1550,927,300——
2013-04-04$28.60$38.0245,263,200——
2013-04-03$28.56$37.9635,062,800——
2013-04-02$28.80$38.2828,456,500——
2013-04-01$28.61$38.0329,201,100——
2013-03-28$28.61$38.0355,453,800——
2013-03-27$28.37$37.7136,047,400——
2013-03-26$28.16$37.4327,824,300——
2013-03-25$28.16$37.4344,154,000——
2013-03-22$28.25$37.5528,720,900——
2013-03-21$28.11$37.3734,233,200——
2013-03-20$28.32$37.6435,447,800——
2013-03-19$28.18$37.4651,901,600——
2013-03-18$28.10$37.3544,809,400——
2013-03-15$28.04$37.2792,710,300——
2013-03-14$28.14$37.4155,914,800——
2013-03-13$27.92$37.1129,093,400——
2013-03-12$27.91$37.1039,255,200——
2013-03-11$27.87$37.0536,627,500——
2013-03-08$28.00$37.2237,667,800——
2013-03-07$28.14$37.4129,196,700——
2013-03-06$28.09$37.3451,448,500——
2013-03-05$28.35$37.6841,432,200——
2013-03-04$28.15$37.4238,157,500——
2013-03-01$27.95$37.1534,849,700——
2013-02-28$27.80$36.9535,840,200——
2013-02-27$27.81$36.9736,394,700——
2013-02-26$27.37$36.3849,923,300——
2013-02-25$27.37$36.3848,011,800——
2013-02-22$27.76$36.9031,425,900——
2013-02-21$27.49$36.5449,078,500——
2013-02-20$27.87$37.0544,110,200——
2013-02-19$28.05$37.2938,781,400——
2013-02-15$28.01$36.9349,650,900——
2013-02-14$28.04$36.9732,663,200——
2013-02-13$28.03$36.9541,715,600——
2013-02-12$27.88$36.7635,990,900——
2013-02-11$27.86$36.7332,247,700——
2013-02-08$27.55$36.3233,318,500——
2013-02-07$27.28$35.9638,028,300——
2013-02-06$27.34$36.0441,889,600——
2013-02-05$27.50$36.2535,410,400——
2013-02-04$27.44$36.1850,540,000——
2013-02-01$27.93$36.8255,565,900——
2013-01-31$27.45$36.1950,530,000——
2013-01-30$27.85$36.7243,580,500——
2013-01-29$28.01$36.9349,242,600——
2013-01-28$27.91$36.8056,056,500——
2013-01-25$27.88$36.7681,847,700——
2013-01-24$27.63$36.43101,739,300——
2013-01-23$27.61$36.4050,387,700——
2013-01-22$27.15$35.7958,650,600——
2013-01-18$27.25$35.9352,167,700——
2013-01-17$27.25$35.9351,685,900——
2013-01-16$27.04$35.6541,077,400——
2013-01-15$27.21$35.8748,244,500——
2013-01-14$26.89$35.4548,324,400——
2013-01-11$26.83$35.3755,512,100——
2013-01-10$26.46$34.8871,431,300——
2013-01-09$26.70$35.2049,047,900——
2013-01-08$26.55$35.0044,703,100——
2013-01-07$26.69$35.1937,110,400——
2013-01-04$26.74$35.2552,521,100——
2013-01-03$27.25$35.9348,294,400——
2013-01-02$27.62$36.4152,899,300——