NYSE:SAM | Historical Stock Price | BOSTON BEER CO 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
1995-11-21 to 2026-09-04
Data captured

Stock Price Chart

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

$6.77$19.43$55.75$160.01$459.23$1,317.981995-11-212026-08-27

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$108.56$108.5665,900——
2011-12-29$109.90$109.90142,000——
2011-12-28$110.24$110.24132,100——
2011-12-27$112.88$112.88220,400——
2011-12-23$108.73$108.7358,000——
2011-12-22$109.21$109.21162,500——
2011-12-21$106.49$106.4951,400——
2011-12-20$106.54$106.54108,700——
2011-12-19$104.23$104.2390,400——
2011-12-16$103.05$103.0586,700——
2011-12-15$102.27$102.2761,400——
2011-12-14$102.00$102.0064,800——
2011-12-13$101.67$101.6765,500——
2011-12-12$101.32$101.3272,200——
2011-12-09$103.97$103.9768,400——
2011-12-08$100.06$100.0686,900——
2011-12-07$101.31$101.3193,200——
2011-12-06$101.72$101.7275,200——
2011-12-05$103.91$103.91100,000——
2011-12-02$102.51$102.51160,700——
2011-12-01$100.90$100.90149,700——
2011-11-30$99.91$99.91120,100——
2011-11-29$97.78$97.7851,600——
2011-11-28$98.25$98.2580,100——
2011-11-25$95.01$95.0127,100——
2011-11-23$95.96$95.96108,900——
2011-11-22$95.94$95.9472,500——
2011-11-21$94.00$94.00101,000——
2011-11-18$95.81$95.8165,600——
2011-11-17$97.17$97.1769,900——
2011-11-16$96.64$96.6450,400——
2011-11-15$99.42$99.4255,400——
2011-11-14$97.45$97.4552,000——
2011-11-11$99.36$99.3644,500——
2011-11-10$98.27$98.2745,800——
2011-11-09$97.68$97.6862,000——
2011-11-08$99.99$99.9989,900——
2011-11-07$98.47$98.4768,300——
2011-11-04$98.82$98.8255,000——
2011-11-03$100.00$100.00153,800——
2011-11-02$99.01$99.01419,400——
2011-11-01$86.37$86.3798,800——
2011-10-31$88.48$88.48145,200——
2011-10-28$89.27$89.2793,300——
2011-10-27$89.29$89.2987,300——
2011-10-26$86.96$86.9639,700——
2011-10-25$85.60$85.6057,800——
2011-10-24$86.93$86.9367,600——
2011-10-21$86.36$86.3674,700——
2011-10-20$84.44$84.44183,100——
2011-10-19$85.04$85.04116,000——
2011-10-18$85.64$85.6483,700——
2011-10-17$85.46$85.46104,700——
2011-10-14$85.75$85.7576,200——
2011-10-13$84.05$84.0558,700——
2011-10-12$83.55$83.5560,200——
2011-10-11$82.75$82.7588,300——
2011-10-10$82.88$82.8882,800——
2011-10-07$82.19$82.19194,600——
2011-10-06$81.55$81.55189,000——
2011-10-05$78.98$78.98255,100——
2011-10-04$75.54$75.54132,500——
2011-10-03$72.13$72.13179,100——
2011-09-30$72.70$72.70152,600——
2011-09-29$74.24$74.24169,700——
2011-09-28$73.34$73.34129,700——
2011-09-27$74.75$74.75159,600——
2011-09-26$74.28$74.28109,300——
2011-09-23$74.01$74.01162,300——
2011-09-22$73.50$73.50143,900——
2011-09-21$75.16$75.16165,300——
2011-09-20$76.68$76.68138,700——
2011-09-19$76.20$76.20203,800——
2011-09-16$77.95$77.95151,000——
2011-09-15$78.48$78.4887,000——
2011-09-14$77.61$77.61192,800——
2011-09-13$77.70$77.70113,200——
2011-09-12$78.38$78.38287,400——
2011-09-09$78.94$78.94148,700——
2011-09-08$79.81$79.8194,800——
2011-09-07$80.02$80.02143,700——
2011-09-06$79.15$79.15139,800——
2011-09-02$78.81$78.81132,700——
2011-09-01$80.07$80.07149,600——
2011-08-31$81.07$81.07152,400——
2011-08-30$81.49$81.49191,000——
2011-08-29$80.61$80.61151,700——
2011-08-26$77.58$77.58235,900——
2011-08-25$79.03$79.03117,900——
2011-08-24$81.88$81.88126,800——
2011-08-23$83.99$83.99303,100——
2011-08-22$78.78$78.78474,500——
2011-08-19$81.87$81.87216,000——
2011-08-18$82.92$82.92147,000——
2011-08-17$84.61$84.61189,200——
2011-08-16$85.51$85.5175,700——
2011-08-15$86.41$86.4193,200——
2011-08-12$85.90$85.9087,400——
2011-08-11$85.40$85.40138,200——
2011-08-10$84.28$84.2888,400——
2011-08-09$87.98$87.98108,100——
2011-08-08$83.05$83.05168,900——
2011-08-05$85.55$85.55125,700——
2011-08-04$84.10$84.10174,500——
2011-08-03$86.65$86.65372,100——
2011-08-02$88.69$88.69284,300——
2011-08-01$89.92$89.92114,100——
2011-07-29$90.15$90.1541,100——
2011-07-28$90.10$90.1053,100——
2011-07-27$90.48$90.4867,300——
2011-07-26$91.70$91.7031,000——
2011-07-25$91.37$91.3734,000——
2011-07-22$92.31$92.3131,900——
2011-07-21$91.96$91.9643,400——
2011-07-20$91.14$91.1422,900——
2011-07-19$90.92$90.9229,900——
2011-07-18$89.67$89.6751,700——
2011-07-15$90.11$90.1155,000——
2011-07-14$90.04$90.0470,800——
2011-07-13$90.76$90.7643,800——
2011-07-12$89.46$89.4667,200——
2011-07-11$89.79$89.7950,700——
2011-07-08$90.39$90.3940,800——
2011-07-07$90.50$90.5049,700——
2011-07-06$90.53$90.5376,100——
2011-07-05$90.37$90.3742,800——
2011-07-01$90.21$90.2157,200——
2011-06-30$89.60$89.6092,300——
2011-06-29$89.55$89.5554,900——
2011-06-28$90.49$90.4964,200——
2011-06-27$89.83$89.8355,100——
2011-06-24$88.79$88.79121,300——
2011-06-23$87.88$87.8895,900——
2011-06-22$87.30$87.3088,000——
2011-06-21$87.94$87.9475,900——
2011-06-20$86.16$86.1658,800——
2011-06-17$84.84$84.84118,400——
2011-06-16$84.68$84.6839,600——
2011-06-15$83.92$83.9244,600——
2011-06-14$84.31$84.3173,700——
2011-06-13$82.48$82.4847,900——
2011-06-10$82.94$82.9473,000——
2011-06-09$83.94$83.9456,100——
2011-06-08$83.73$83.7358,300——
2011-06-07$83.35$83.3590,800——
2011-06-06$82.09$82.0968,100——
2011-06-03$82.00$82.0060,200——
2011-06-02$83.18$83.1878,400——
2011-06-01$82.49$82.49278,300——
2011-05-31$83.81$83.81141,400——
2011-05-27$83.36$83.3644,500——
2011-05-26$81.77$81.7743,400——
2011-05-25$80.49$80.4968,700——
2011-05-24$80.01$80.0148,200——
2011-05-23$80.35$80.3595,000——
2011-05-20$81.16$81.1653,100——
2011-05-19$82.61$82.6138,000——
2011-05-18$83.01$83.0138,400——
2011-05-17$82.68$82.68113,100——
2011-05-16$83.13$83.13102,400——
2011-05-13$84.15$84.1565,300——
2011-05-12$85.02$85.0256,000——
2011-05-11$83.75$83.7575,800——
2011-05-10$84.62$84.62165,000——
2011-05-09$82.21$82.21114,000——
2011-05-06$81.76$81.76192,200——
2011-05-05$81.51$81.51503,500——
2011-05-04$90.71$90.7162,000——
2011-05-03$92.24$92.2452,000——
2011-05-02$92.24$92.2441,000——
2011-04-29$94.26$94.2659,000——
2011-04-28$94.80$94.8032,600——
2011-04-27$94.86$94.8678,500——
2011-04-26$93.28$93.2833,400——
2011-04-25$92.44$92.4456,600——
2011-04-21$91.97$91.9735,500——
2011-04-20$92.69$92.6959,200——
2011-04-19$92.80$92.8096,000——
2011-04-18$90.73$90.7359,500——
2011-04-15$90.86$90.8642,700——
2011-04-14$90.72$90.7250,300——
2011-04-13$89.70$89.7052,900——
2011-04-12$90.33$90.3340,600——
2011-04-11$90.76$90.7634,100——
2011-04-08$91.50$91.5022,500——
2011-04-07$92.53$92.5327,800——
2011-04-06$93.09$93.0936,800——
2011-04-05$92.99$92.9934,000——
2011-04-04$92.81$92.8147,900——
2011-04-01$92.11$92.1162,000——
2011-03-31$92.62$92.6263,500——
2011-03-30$91.19$91.1955,700——
2011-03-29$90.68$90.6867,300——
2011-03-28$89.52$89.5253,200——
2011-03-25$89.82$89.8268,100——
2011-03-24$90.50$90.5088,200——
2011-03-23$89.93$89.93130,900——
2011-03-22$87.14$87.1433,400——
2011-03-21$86.94$86.9455,600——
2011-03-18$85.76$85.7690,800——
2011-03-17$85.87$85.8755,400——
2011-03-16$85.58$85.5885,300——
2011-03-15$85.19$85.19108,500——
2011-03-14$86.80$86.8075,100——
2011-03-11$87.23$87.23109,700——
2011-03-10$86.78$86.78135,100——
2011-03-09$89.94$89.94455,200——
2011-03-08$94.01$94.01145,600——
2011-03-07$93.37$93.3795,500——
2011-03-04$94.40$94.4047,300——
2011-03-03$95.27$95.2744,300——
2011-03-02$92.77$92.7735,300——
2011-03-01$92.43$92.4365,300——
2011-02-28$92.82$92.8254,600——
2011-02-25$91.47$91.4797,400——
2011-02-24$90.04$90.0451,400——
2011-02-23$89.42$89.42123,400——
2011-02-22$93.20$93.2070,700——
2011-02-18$95.74$95.7452,500——
2011-02-17$96.66$96.6680,300——
2011-02-16$94.99$94.9927,900——
2011-02-15$94.00$94.0042,100——
2011-02-14$94.19$94.1968,900——
2011-02-11$93.26$93.2636,200——
2011-02-10$91.75$91.7542,800——
2011-02-09$91.75$91.75103,600——
2011-02-08$93.17$93.1733,800——
2011-02-07$93.16$93.1673,800——
2011-02-04$93.83$93.8350,600——
2011-02-03$92.19$92.1935,700——
2011-02-02$92.51$92.5145,700——
2011-02-01$92.47$92.47102,300——
2011-01-31$90.01$90.0152,100——
2011-01-28$89.76$89.7663,400——
2011-01-27$91.33$91.3333,100——
2011-01-26$91.08$91.0832,000——
2011-01-25$90.26$90.2641,600——
2011-01-24$90.68$90.6868,000——
2011-01-21$91.21$91.2179,600——
2011-01-20$90.79$90.7970,300——
2011-01-19$91.97$91.9771,600——
2011-01-18$92.76$92.7643,700——
2011-01-14$92.87$92.8761,300——
2011-01-13$92.90$92.9041,100——
2011-01-12$93.31$93.3147,000——
2011-01-11$92.48$92.4858,400——
2011-01-10$90.49$90.4980,600——
2011-01-07$90.65$90.65130,000——
2011-01-06$91.50$91.50125,300——
2011-01-05$95.46$95.4666,100——
2011-01-04$94.04$94.0491,700——
2011-01-03$96.85$96.85158,300——