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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$134.45$134.45136,700——
2012-12-28$132.98$132.98100,300——
2012-12-27$134.85$134.8599,700——
2012-12-26$135.73$135.7369,700——
2012-12-24$137.75$137.7569,000——
2012-12-21$137.88$137.88167,200——
2012-12-20$137.41$137.41100,700——
2012-12-19$137.91$137.91117,700——
2012-12-18$139.24$139.24305,200——
2012-12-17$138.87$138.87531,700——
2012-12-14$132.38$132.38290,800——
2012-12-13$131.94$131.94891,800——
2012-12-12$114.23$114.2372,000——
2012-12-11$113.00$113.0040,600——
2012-12-10$113.00$113.0042,300——
2012-12-07$112.94$112.9418,300——
2012-12-06$113.00$113.0017,200——
2012-12-05$112.89$112.8987,300——
2012-12-04$113.00$113.0034,700——
2012-12-03$113.00$113.0059,900——
2012-11-30$112.97$112.9772,700——
2012-11-29$114.00$114.0091,900——
2012-11-28$113.25$113.25101,000——
2012-11-27$112.95$112.95103,400——
2012-11-26$114.10$114.10104,600——
2012-11-23$115.49$115.4927,800——
2012-11-21$114.16$114.1673,500——
2012-11-20$114.47$114.47168,000——
2012-11-19$112.17$112.1785,400——
2012-11-16$112.57$112.5767,900——
2012-11-15$111.60$111.6099,000——
2012-11-14$111.82$111.8266,200——
2012-11-13$112.12$112.1288,700——
2012-11-12$111.55$111.5536,800——
2012-11-09$112.83$112.83108,200——
2012-11-08$113.04$113.04110,300——
2012-11-07$115.04$115.04100,900——
2012-11-06$117.19$117.19105,100——
2012-11-05$117.42$117.42200,100——
2012-11-02$116.58$116.58400,900——
2012-11-01$108.00$108.00117,900——
2012-10-31$107.58$107.5881,800——
2012-10-26$105.75$105.7569,600——
2012-10-25$105.32$105.3252,500——
2012-10-24$105.68$105.6841,900——
2012-10-23$107.34$107.3443,700——
2012-10-22$106.90$106.9064,900——
2012-10-19$109.16$109.1676,100——
2012-10-18$109.90$109.9052,300——
2012-10-17$110.00$110.0059,700——
2012-10-16$107.17$107.17101,100——
2012-10-15$106.81$106.8133,600——
2012-10-12$106.85$106.8573,800——
2012-10-11$105.32$105.3236,800——
2012-10-10$106.39$106.3958,100——
2012-10-09$106.16$106.1674,600——
2012-10-08$107.42$107.4265,400——
2012-10-05$106.68$106.68134,700——
2012-10-04$105.74$105.74112,200——
2012-10-03$105.19$105.19109,800——
2012-10-02$107.85$107.85111,700——
2012-10-01$109.08$109.08243,800——
2012-09-28$111.97$111.9771,500——
2012-09-27$113.70$113.70113,700——
2012-09-26$109.39$109.3983,000——
2012-09-25$107.88$107.8857,700——
2012-09-24$108.00$108.0056,300——
2012-09-21$107.79$107.7971,300——
2012-09-20$108.38$108.3884,900——
2012-09-19$109.30$109.3071,700——
2012-09-18$110.95$110.95145,900——
2012-09-17$109.15$109.1590,000——
2012-09-14$109.19$109.19173,800——
2012-09-13$104.97$104.97124,600——
2012-09-12$104.53$104.53112,800——
2012-09-11$104.43$104.4376,500——
2012-09-10$104.33$104.33127,100——
2012-09-07$103.46$103.46134,800——
2012-09-06$102.69$102.69111,000——
2012-09-05$102.15$102.1575,500——
2012-09-04$103.13$103.1364,100——
2012-08-31$103.03$103.0349,300——
2012-08-30$102.92$102.9280,000——
2012-08-29$103.35$103.35174,300——
2012-08-28$101.70$101.7063,700——
2012-08-27$100.96$100.9685,600——
2012-08-24$101.12$101.1275,700——
2012-08-23$101.13$101.13344,200——
2012-08-22$103.54$103.54187,000——
2012-08-21$105.59$105.5995,600——
2012-08-20$106.46$106.46108,800——
2012-08-17$109.22$109.2276,400——
2012-08-16$108.80$108.80102,200——
2012-08-15$109.75$109.7555,800——
2012-08-14$108.44$108.4498,400——
2012-08-13$108.35$108.3594,300——
2012-08-10$111.15$111.1544,200——
2012-08-09$111.05$111.0559,800——
2012-08-08$113.51$113.5161,200——
2012-08-07$114.31$114.31100,500——
2012-08-06$113.54$113.54134,600——
2012-08-03$110.34$110.34118,900——
2012-08-02$109.42$109.42405,600——
2012-08-01$106.62$106.62181,900——
2012-07-31$107.72$107.72143,700——
2012-07-30$110.53$110.5399,300——
2012-07-27$112.96$112.96123,900——
2012-07-26$110.63$110.6371,800——
2012-07-25$108.40$108.4078,900——
2012-07-24$110.25$110.2590,000——
2012-07-23$113.14$113.1496,500——
2012-07-20$111.34$111.34134,300——
2012-07-19$114.81$114.8160,200——
2012-07-18$113.60$113.6077,000——
2012-07-17$114.94$114.9454,700——
2012-07-16$114.30$114.3059,100——
2012-07-13$114.14$114.1478,300——
2012-07-12$114.11$114.1157,800——
2012-07-11$114.00$114.0086,400——
2012-07-10$113.71$113.71144,000——
2012-07-09$116.27$116.27330,300——
2012-07-06$124.39$124.3974,500——
2012-07-05$127.98$127.98170,000——
2012-07-03$127.01$127.01120,700——
2012-07-02$123.42$123.42155,800——
2012-06-29$121.00$121.00113,000——
2012-06-28$117.96$117.9663,900——
2012-06-27$119.01$119.0174,900——
2012-06-26$117.37$117.3782,900——
2012-06-25$114.79$114.7974,400——
2012-06-22$115.11$115.11141,400——
2012-06-21$112.91$112.9187,100——
2012-06-20$115.91$115.9192,600——
2012-06-19$116.05$116.05213,200——
2012-06-18$113.69$113.69132,200——
2012-06-15$111.10$111.10144,400——
2012-06-14$111.11$111.11107,800——
2012-06-13$112.48$112.48277,300——
2012-06-12$109.73$109.73129,900——
2012-06-11$107.60$107.60111,300——
2012-06-08$110.05$110.05109,300——
2012-06-07$108.89$108.8984,000——
2012-06-06$108.20$108.20128,600——
2012-06-05$104.43$104.4350,400——
2012-06-04$104.00$104.0094,700——
2012-06-01$104.58$104.58108,700——
2012-05-31$104.85$104.8561,100——
2012-05-30$105.36$105.36102,100——
2012-05-29$107.19$107.1988,800——
2012-05-25$105.22$105.2264,000——
2012-05-24$106.54$106.54118,300——
2012-05-23$105.59$105.5969,000——
2012-05-22$105.91$105.9186,000——
2012-05-21$105.98$105.98173,100——
2012-05-18$102.99$102.9972,800——
2012-05-17$102.51$102.5182,500——
2012-05-16$104.50$104.5079,200——
2012-05-15$107.12$107.12111,000——
2012-05-14$108.75$108.75168,700——
2012-05-11$108.11$108.1163,000——
2012-05-10$106.56$106.56140,300——
2012-05-09$106.11$106.11122,000——
2012-05-08$107.17$107.17121,600——
2012-05-07$109.27$109.27135,000——
2012-05-04$109.42$109.42217,700——
2012-05-03$110.65$110.65435,600——
2012-05-02$109.01$109.01345,000——
2012-05-01$105.42$105.42384,200——
2012-04-30$103.32$103.32177,000——
2012-04-27$99.96$99.9688,000——
2012-04-26$100.61$100.6155,000——
2012-04-25$98.31$98.31112,200——
2012-04-24$100.20$100.2084,600——
2012-04-23$99.98$99.98105,500——
2012-04-20$99.06$99.06160,800——
2012-04-19$101.14$101.14117,800——
2012-04-18$101.99$101.9952,400——
2012-04-17$103.30$103.3043,600——
2012-04-16$102.86$102.8636,200——
2012-04-13$102.60$102.6046,900——
2012-04-12$102.71$102.7136,200——
2012-04-11$102.89$102.8938,000——
2012-04-10$102.06$102.0676,300——
2012-04-09$103.47$103.4781,500——
2012-04-05$103.38$103.3854,900——
2012-04-04$103.15$103.1586,100——
2012-04-03$105.62$105.6294,200——
2012-04-02$106.66$106.66167,100——
2012-03-30$106.79$106.79111,300——
2012-03-29$106.13$106.13125,500——
2012-03-28$104.34$104.34115,000——
2012-03-27$105.00$105.0079,600——
2012-03-26$106.36$106.36130,700——
2012-03-23$103.23$103.2369,800——
2012-03-22$100.99$100.9988,900——
2012-03-21$99.60$99.60101,000——
2012-03-20$99.59$99.5962,600——
2012-03-19$99.91$99.91119,000——
2012-03-16$99.87$99.87107,400——
2012-03-15$101.01$101.0159,400——
2012-03-14$101.49$101.4971,200——
2012-03-13$101.35$101.3590,500——
2012-03-12$101.69$101.6966,500——
2012-03-09$102.14$102.14248,800——
2012-03-08$100.10$100.10194,900——
2012-03-07$98.13$98.13156,000——
2012-03-06$97.04$97.04198,000——
2012-03-05$96.37$96.37131,700——
2012-03-02$96.50$96.50194,000——
2012-03-01$95.76$95.76279,000——
2012-02-29$94.52$94.52180,700——
2012-02-28$96.49$96.49162,300——
2012-02-27$97.56$97.56120,000——
2012-02-24$99.01$99.01117,900——
2012-02-23$100.01$100.01481,200——
2012-02-22$104.58$104.58223,800——
2012-02-21$100.21$100.21183,800——
2012-02-17$101.14$101.14143,900——
2012-02-16$101.29$101.29142,800——
2012-02-15$100.79$100.79122,100——
2012-02-14$100.92$100.92136,000——
2012-02-13$101.09$101.0991,700——
2012-02-10$100.38$100.3869,400——
2012-02-09$102.31$102.3155,400——
2012-02-08$102.74$102.7469,300——
2012-02-07$103.16$103.1694,400——
2012-02-06$103.84$103.84101,000——
2012-02-03$105.66$105.66151,500——
2012-02-02$102.21$102.2173,000——
2012-02-01$100.11$100.11107,400——
2012-01-31$100.05$100.0561,700——
2012-01-30$99.80$99.8065,300——
2012-01-27$100.77$100.7748,100——
2012-01-26$99.89$99.8956,800——
2012-01-25$100.01$100.0178,600——
2012-01-24$99.71$99.7166,400——
2012-01-23$99.84$99.8477,500——
2012-01-20$99.97$99.9787,200——
2012-01-19$99.98$99.9885,100——
2012-01-18$100.67$100.6772,000——
2012-01-17$101.41$101.4189,600——
2012-01-13$102.43$102.43160,200——
2012-01-12$101.90$101.9054,700——
2012-01-11$100.66$100.6652,900——
2012-01-10$101.48$101.4886,500——
2012-01-09$102.55$102.5593,800——
2012-01-06$102.66$102.66176,400——
2012-01-05$101.68$101.68284,400——
2012-01-04$105.53$105.5375,200——
2012-01-03$104.83$104.83195,800——