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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$994.29$994.2978,700——
2020-12-30$997.41$997.4159,700——
2020-12-29$978.70$978.7061,300——
2020-12-28$992.23$992.2380,400——
2020-12-24$1,014.93$1,014.9338,500——
2020-12-23$1,024.04$1,024.04160,600——
2020-12-22$1,023.06$1,023.06160,500——
2020-12-21$964.78$964.78109,400——
2020-12-18$964.53$964.53224,500——
2020-12-17$958.37$958.37155,600——
2020-12-16$954.50$954.5098,400——
2020-12-15$930.40$930.4098,700——
2020-12-14$927.44$927.4488,200——
2020-12-11$940.17$940.1789,000——
2020-12-10$949.00$949.0098,800——
2020-12-09$936.23$936.23111,200——
2020-12-08$940.01$940.0194,400——
2020-12-07$937.37$937.3788,200——
2020-12-04$934.98$934.9883,900——
2020-12-03$932.48$932.4887,800——
2020-12-02$920.88$920.88137,900——
2020-12-01$966.53$966.53154,200——
2020-11-30$930.84$930.84147,600——
2020-11-27$901.64$901.6476,200——
2020-11-25$903.38$903.3873,300——
2020-11-24$894.27$894.27217,700——
2020-11-23$930.45$930.45211,100——
2020-11-20$938.30$938.3071,500——
2020-11-19$930.37$930.3783,800——
2020-11-18$918.84$918.8493,900——
2020-11-17$963.45$963.45131,200——
2020-11-16$946.22$946.22168,900——
2020-11-13$937.53$937.5378,100——
2020-11-12$955.01$955.01108,300——
2020-11-11$958.40$958.40182,600——
2020-11-10$917.64$917.64300,600——
2020-11-09$949.60$949.60201,800——
2020-11-06$1,062.00$1,062.00115,200——
2020-11-05$1,025.24$1,025.24115,900——
2020-11-04$1,024.68$1,024.68137,000——
2020-11-03$1,003.80$1,003.80134,200——
2020-11-02$1,038.74$1,038.74102,700——
2020-10-30$1,039.18$1,039.1880,300——
2020-10-29$1,057.15$1,057.15123,800——
2020-10-28$1,060.36$1,060.36126,600——
2020-10-27$1,076.57$1,076.57117,200——
2020-10-26$1,047.57$1,047.57290,800——
2020-10-23$1,091.10$1,091.10453,000——
2020-10-22$918.08$918.08140,700——
2020-10-21$911.07$911.07113,300——
2020-10-20$914.00$914.0071,900——
2020-10-19$931.26$931.2670,600——
2020-10-16$946.84$946.8469,100——
2020-10-15$947.21$947.2157,900——
2020-10-14$964.81$964.8199,800——
2020-10-13$973.31$973.3192,100——
2020-10-12$947.19$947.1976,700——
2020-10-09$918.19$918.1967,100——
2020-10-08$920.01$920.0171,600——
2020-10-07$914.00$914.00108,600——
2020-10-06$895.60$895.6085,000——
2020-10-05$882.67$882.6794,500——
2020-10-02$880.10$880.1093,500——
2020-10-01$873.42$873.4293,500——
2020-09-30$883.36$883.36110,300——
2020-09-29$880.42$880.4285,000——
2020-09-28$899.91$899.91141,700——
2020-09-25$875.77$875.7773,200——
2020-09-24$868.68$868.68127,300——
2020-09-23$895.63$895.63159,500——
2020-09-22$912.86$912.86158,900——
2020-09-21$879.27$879.27101,200——
2020-09-18$877.36$877.36295,200——
2020-09-17$879.46$879.4695,600——
2020-09-16$857.81$857.8162,300——
2020-09-15$874.38$874.38102,300——
2020-09-14$865.75$865.75134,200——
2020-09-11$851.51$851.51207,500——
2020-09-10$831.18$831.18251,100——
2020-09-09$801.12$801.1292,900——
2020-09-08$791.09$791.09144,600——
2020-09-04$810.39$810.39155,600——
2020-09-03$813.27$813.27161,100——
2020-09-02$855.11$855.11139,300——
2020-09-01$880.49$880.4998,800——
2020-08-31$881.98$881.9890,600——
2020-08-28$878.43$878.4361,600——
2020-08-27$889.23$889.2384,400——
2020-08-26$881.80$881.80120,900——
2020-08-25$875.68$875.6867,500——
2020-08-24$891.87$891.87142,900——
2020-08-21$883.25$883.25131,000——
2020-08-20$852.60$852.6069,600——
2020-08-19$845.33$845.3377,200——
2020-08-18$843.31$843.31121,800——
2020-08-17$835.02$835.02126,200——
2020-08-14$817.09$817.0998,100——
2020-08-13$843.72$843.72115,200——
2020-08-12$818.67$818.6774,000——
2020-08-11$797.36$797.36212,400——
2020-08-10$794.41$794.41165,100——
2020-08-07$825.79$825.79115,600——
2020-08-06$844.76$844.76120,300——
2020-08-05$842.66$842.66300,100——
2020-08-04$827.56$827.56126,100——
2020-08-03$817.82$817.82169,300——
2020-07-31$810.44$810.44113,000——
2020-07-30$796.56$796.56246,900——
2020-07-29$816.49$816.49144,000——
2020-07-28$817.83$817.83233,500——
2020-07-27$814.19$814.19377,800——
2020-07-24$828.34$828.34637,200——
2020-07-23$659.23$659.23342,200——
2020-07-22$664.13$664.13102,300——
2020-07-21$654.30$654.30178,200——
2020-07-20$650.79$650.79169,700——
2020-07-17$643.58$643.5893,700——
2020-07-16$630.78$630.78111,200——
2020-07-15$641.00$641.00242,400——
2020-07-14$622.93$622.93239,400——
2020-07-13$589.64$589.64174,100——
2020-07-10$603.67$603.67120,400——
2020-07-09$593.63$593.63106,300——
2020-07-08$588.16$588.1694,200——
2020-07-07$581.66$581.66154,700——
2020-07-06$554.88$554.88116,100——
2020-07-02$559.20$559.2081,600——
2020-07-01$555.67$555.67116,900——
2020-06-30$536.65$536.65104,000——
2020-06-29$547.63$547.63106,800——
2020-06-26$563.83$563.831,037,300——
2020-06-25$533.26$533.26119,200——
2020-06-24$530.47$530.47115,400——
2020-06-23$535.85$535.85118,600——
2020-06-22$535.93$535.93117,700——
2020-06-19$533.82$533.82226,000——
2020-06-18$533.90$533.90100,600——
2020-06-17$536.78$536.78117,500——
2020-06-16$541.97$541.97129,100——
2020-06-15$552.55$552.55195,000——
2020-06-12$515.01$515.01117,000——
2020-06-11$509.21$509.21155,300——
2020-06-10$523.87$523.87128,600——
2020-06-09$533.66$533.66202,200——
2020-06-08$515.03$515.03182,700——
2020-06-05$522.33$522.33218,800——
2020-06-04$528.07$528.07180,800——
2020-06-03$555.60$555.60117,600——
2020-06-02$568.33$568.33122,300——
2020-06-01$567.83$567.83171,700——
2020-05-29$564.73$564.73167,500——
2020-05-28$542.68$542.68176,100——
2020-05-27$537.70$537.70126,600——
2020-05-26$528.56$528.5695,000——
2020-05-22$520.19$520.1958,600——
2020-05-21$513.73$513.73121,600——
2020-05-20$524.71$524.7190,600——
2020-05-19$519.29$519.29114,900——
2020-05-18$499.23$499.23134,700——
2020-05-15$499.95$499.95127,100——
2020-05-14$504.00$504.00208,700——
2020-05-13$484.46$484.4693,000——
2020-05-12$484.44$484.44122,900——
2020-05-11$481.13$481.13181,200——
2020-05-08$482.22$482.22149,300——
2020-05-07$477.36$477.36103,800——
2020-05-06$486.74$486.74159,000——
2020-05-05$485.50$485.50199,300——
2020-05-04$469.64$469.64141,500——
2020-05-01$460.96$460.96146,600——
2020-04-30$466.51$466.51141,300——
2020-04-29$466.58$466.58175,700——
2020-04-28$459.14$459.14186,700——
2020-04-27$457.10$457.10307,700——
2020-04-24$438.92$438.92240,700——
2020-04-23$434.78$434.78381,400——
2020-04-22$426.33$426.33151,700——
2020-04-21$410.56$410.5690,100——
2020-04-20$413.62$413.62119,500——
2020-04-17$403.80$403.80139,600——
2020-04-16$413.81$413.81134,800——
2020-04-15$419.15$419.15136,600——
2020-04-14$414.55$414.55107,000——
2020-04-13$386.34$386.3499,300——
2020-04-09$396.64$396.64116,400——
2020-04-08$397.12$397.12147,900——
2020-04-07$366.32$366.3296,500——
2020-04-06$362.54$362.54104,300——
2020-04-03$357.44$357.4478,900——
2020-04-02$363.83$363.83128,800——
2020-04-01$364.39$364.39169,200——
2020-03-31$367.56$367.56155,300——
2020-03-30$364.34$364.3499,000——
2020-03-27$354.92$354.92147,300——
2020-03-26$354.90$354.90154,700——
2020-03-25$343.95$343.95179,400——
2020-03-24$343.91$343.91150,300——
2020-03-23$321.93$321.93279,000——
2020-03-20$306.46$306.46219,400——
2020-03-19$319.08$319.08199,700——
2020-03-18$321.72$321.72170,000——
2020-03-17$347.84$347.84206,100——
2020-03-16$306.30$306.30266,100——
2020-03-13$354.95$354.95251,500——
2020-03-12$312.67$312.67214,700——
2020-03-11$341.11$341.11137,500——
2020-03-10$366.91$366.91173,500——
2020-03-09$347.21$347.21207,800——
2020-03-06$384.93$384.93162,100——
2020-03-05$393.91$393.91199,600——
2020-03-04$385.01$385.01154,400——
2020-03-03$371.59$371.59292,900——
2020-03-02$363.80$363.80175,600——
2020-02-28$370.79$370.79254,700——
2020-02-27$386.47$386.47173,900——
2020-02-26$397.76$397.76128,700——
2020-02-25$395.54$395.54253,100——
2020-02-24$405.10$405.10220,800——
2020-02-21$396.64$396.64279,000——
2020-02-20$396.29$396.29602,200——
2020-02-19$429.00$429.00297,500——
2020-02-18$425.98$425.98238,000——
2020-02-14$408.91$408.91111,300——
2020-02-13$410.30$410.30122,900——
2020-02-12$409.50$409.50247,900——
2020-02-11$399.69$399.69208,100——
2020-02-10$373.86$373.8686,700——
2020-02-07$363.52$363.52213,200——
2020-02-06$366.96$366.9686,000——
2020-02-05$371.25$371.2596,700——
2020-02-04$376.17$376.17181,700——
2020-02-03$349.70$349.70176,900——
2020-01-31$356.38$356.38104,300——
2020-01-30$362.43$362.43122,200——
2020-01-29$373.25$373.2578,300——
2020-01-28$382.00$382.0058,900——
2020-01-27$377.28$377.2881,500——
2020-01-24$381.67$381.6796,700——
2020-01-23$393.33$393.33165,300——
2020-01-22$398.19$398.19186,800——
2020-01-21$390.92$390.92113,300——
2020-01-17$386.60$386.6094,700——
2020-01-16$385.80$385.80176,200——
2020-01-15$376.40$376.40177,000——
2020-01-14$361.71$361.71140,400——
2020-01-13$364.01$364.01109,100——
2020-01-10$367.95$367.95111,800——
2020-01-09$369.48$369.48104,900——
2020-01-08$373.38$373.38124,800——
2020-01-07$373.88$373.88177,300——
2020-01-06$371.57$371.5787,700——
2020-01-03$367.70$367.70122,500——
2020-01-02$371.12$371.12122,000——