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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$505.10$505.10116,500——
2021-12-30$514.68$514.68150,300——
2021-12-29$501.97$501.97106,900——
2021-12-28$503.23$503.23150,000——
2021-12-27$512.21$512.21135,400——
2021-12-23$524.87$524.87141,600——
2021-12-22$521.87$521.87175,800——
2021-12-21$527.87$527.87162,800——
2021-12-20$537.84$537.84260,800——
2021-12-17$531.80$531.80404,400——
2021-12-16$510.83$510.83257,000——
2021-12-15$524.93$524.93216,000——
2021-12-14$518.50$518.50262,300——
2021-12-13$532.27$532.27308,400——
2021-12-10$511.05$511.05191,600——
2021-12-09$508.05$508.05226,300——
2021-12-08$503.42$503.42215,800——
2021-12-07$497.06$497.06319,700——
2021-12-06$492.26$492.26419,800——
2021-12-03$460.40$460.40204,700——
2021-12-02$460.85$460.85243,800——
2021-12-01$438.31$438.31235,500——
2021-11-30$451.17$451.17987,000——
2021-11-29$442.37$442.37305,900——
2021-11-26$454.64$454.64138,500——
2021-11-24$464.33$464.33217,400——
2021-11-23$460.27$460.27428,600——
2021-11-22$458.94$458.94290,600——
2021-11-19$464.75$464.75266,800——
2021-11-18$472.20$472.20213,500——
2021-11-17$483.24$483.24215,400——
2021-11-16$485.93$485.93298,200——
2021-11-15$472.99$472.99203,300——
2021-11-12$479.65$479.65301,200——
2021-11-11$468.32$468.32220,500——
2021-11-10$470.46$470.46315,800——
2021-11-09$484.97$484.97160,700——
2021-11-08$491.64$491.64209,000——
2021-11-05$502.71$502.71127,200——
2021-11-04$505.20$505.20179,700——
2021-11-03$507.73$507.73173,800——
2021-11-02$496.62$496.62175,700——
2021-11-01$505.05$505.05148,600——
2021-10-29$492.48$492.48163,800——
2021-10-28$496.61$496.61189,900——
2021-10-27$485.10$485.10307,400——
2021-10-26$500.14$500.14378,800——
2021-10-25$506.38$506.38438,000——
2021-10-22$525.64$525.64961,000——
2021-10-21$517.22$517.22470,300——
2021-10-20$511.52$511.52337,100——
2021-10-19$510.27$510.27309,700——
2021-10-18$507.01$507.01279,400——
2021-10-15$511.36$511.36298,500——
2021-10-14$525.19$525.19223,900——
2021-10-13$524.52$524.52199,800——
2021-10-12$522.69$522.69260,000——
2021-10-11$536.36$536.36206,100——
2021-10-08$537.81$537.81271,100——
2021-10-07$545.00$545.00775,500——
2021-10-06$525.50$525.50435,400——
2021-10-05$507.56$507.56330,800——
2021-10-04$503.77$503.77284,500——
2021-10-01$508.94$508.94254,600——
2021-09-30$509.75$509.75303,000——
2021-09-29$513.99$513.99281,600——
2021-09-28$517.40$517.40233,200——
2021-09-27$523.90$523.90344,400——
2021-09-24$514.59$514.59181,900——
2021-09-23$525.69$525.69251,100——
2021-09-22$522.35$522.35248,400——
2021-09-21$520.84$520.84256,200——
2021-09-20$524.36$524.36316,200——
2021-09-17$517.06$517.06342,700——
2021-09-16$527.15$527.15487,400——
2021-09-15$530.40$530.40356,100——
2021-09-14$531.01$531.01242,600——
2021-09-13$543.71$543.71351,600——
2021-09-10$542.82$542.82461,200——
2021-09-09$538.31$538.311,203,600——
2021-09-08$559.40$559.40309,900——
2021-09-07$559.87$559.87232,700——
2021-09-03$562.51$562.51275,400——
2021-09-02$562.39$562.39226,300——
2021-09-01$570.78$570.78226,200——
2021-08-31$570.21$570.21368,600——
2021-08-30$576.72$576.72252,200——
2021-08-27$585.11$585.11259,100——
2021-08-26$586.19$586.19410,900——
2021-08-25$586.62$586.621,182,600——
2021-08-24$608.11$608.11364,500——
2021-08-23$605.06$605.06273,000——
2021-08-20$588.12$588.12391,200——
2021-08-19$597.86$597.86376,300——
2021-08-18$604.83$604.83386,700——
2021-08-17$627.99$627.99435,200——
2021-08-16$626.64$626.64411,500——
2021-08-13$633.86$633.86205,300——
2021-08-12$640.00$640.00334,800——
2021-08-11$649.59$649.59288,300——
2021-08-10$663.27$663.27473,100——
2021-08-09$684.52$684.52360,800——
2021-08-06$656.72$656.72375,300——
2021-08-05$656.03$656.03340,100——
2021-08-04$660.21$660.21469,200——
2021-08-03$678.09$678.09459,100——
2021-08-02$715.87$715.87377,400——
2021-07-30$710.00$710.00409,400——
2021-07-29$705.56$705.56388,800——
2021-07-28$717.17$717.17346,100——
2021-07-27$716.40$716.40488,900——
2021-07-26$726.62$726.62983,400——
2021-07-23$701.00$701.002,826,300——
2021-07-22$947.54$947.54521,200——
2021-07-21$930.00$930.00286,900——
2021-07-20$936.43$936.43240,900——
2021-07-19$951.50$951.50287,500——
2021-07-16$925.09$925.09206,600——
2021-07-15$930.86$930.86251,800——
2021-07-14$919.55$919.55361,300——
2021-07-13$940.70$940.70239,000——
2021-07-12$979.41$979.41311,100——
2021-07-09$973.58$973.58225,300——
2021-07-08$964.73$964.73235,000——
2021-07-07$959.00$959.00392,000——
2021-07-06$927.92$927.92230,700——
2021-07-02$953.85$953.85312,000——
2021-07-01$966.48$966.48285,000——
2021-06-30$1,020.80$1,020.80185,800——
2021-06-29$1,034.57$1,034.57109,300——
2021-06-28$1,037.77$1,037.77123,200——
2021-06-25$1,035.22$1,035.22180,000——
2021-06-24$1,019.62$1,019.62126,500——
2021-06-23$1,010.02$1,010.02131,100——
2021-06-22$1,004.24$1,004.24133,900——
2021-06-21$986.08$986.08193,900——
2021-06-18$970.08$970.08245,600——
2021-06-17$970.14$970.14216,100——
2021-06-16$995.00$995.00270,900——
2021-06-15$1,007.78$1,007.78194,500——
2021-06-14$1,021.88$1,021.88150,900——
2021-06-11$1,028.96$1,028.96158,500——
2021-06-10$1,028.49$1,028.49133,700——
2021-06-09$1,038.51$1,038.51172,600——
2021-06-08$1,092.02$1,092.02174,900——
2021-06-07$1,089.89$1,089.89177,900——
2021-06-04$1,106.29$1,106.29251,300——
2021-06-03$1,099.00$1,099.00235,600——
2021-06-02$1,066.90$1,066.90259,900——
2021-06-01$1,063.01$1,063.01258,500——
2021-05-28$1,058.16$1,058.16312,700——
2021-05-27$1,030.45$1,030.45834,900——
2021-05-26$1,105.94$1,105.94253,800——
2021-05-25$1,096.70$1,096.70374,600——
2021-05-24$1,052.36$1,052.36197,600——
2021-05-21$1,045.39$1,045.39186,800——
2021-05-20$1,047.85$1,047.85168,000——
2021-05-19$1,049.00$1,049.00235,800——
2021-05-18$1,061.71$1,061.71228,300——
2021-05-17$1,121.03$1,121.03116,900——
2021-05-14$1,108.42$1,108.42107,200——
2021-05-13$1,067.16$1,067.16157,100——
2021-05-12$1,054.22$1,054.22254,900——
2021-05-11$1,083.90$1,083.90201,900——
2021-05-10$1,136.88$1,136.88138,800——
2021-05-07$1,115.15$1,115.15121,300——
2021-05-06$1,109.74$1,109.74136,100——
2021-05-05$1,099.20$1,099.20169,600——
2021-05-04$1,131.14$1,131.14254,900——
2021-05-03$1,191.08$1,191.0878,300——
2021-04-30$1,216.49$1,216.4969,200——
2021-04-29$1,210.19$1,210.1984,800——
2021-04-28$1,210.23$1,210.23108,500——
2021-04-27$1,215.42$1,215.42198,700——
2021-04-26$1,233.99$1,233.99171,600——
2021-04-23$1,283.90$1,283.90277,300——
2021-04-22$1,246.00$1,246.00133,400——
2021-04-21$1,255.22$1,255.22174,000——
2021-04-20$1,306.45$1,306.45126,900——
2021-04-19$1,287.69$1,287.6997,200——
2021-04-16$1,294.93$1,294.9392,300——
2021-04-15$1,290.89$1,290.8982,100——
2021-04-14$1,252.55$1,252.5558,200——
2021-04-13$1,267.02$1,267.0283,400——
2021-04-12$1,259.88$1,259.8875,100——
2021-04-09$1,253.10$1,253.1091,700——
2021-04-08$1,270.11$1,270.11136,900——
2021-04-07$1,235.34$1,235.3480,100——
2021-04-06$1,225.30$1,225.3090,400——
2021-04-05$1,211.08$1,211.0892,400——
2021-04-01$1,184.68$1,184.6895,600——
2021-03-31$1,206.28$1,206.28171,300——
2021-03-30$1,195.67$1,195.67124,300——
2021-03-29$1,166.02$1,166.02192,800——
2021-03-26$1,159.99$1,159.99131,000——
2021-03-25$1,077.36$1,077.36115,400——
2021-03-24$1,050.97$1,050.9754,800——
2021-03-23$1,063.27$1,063.2780,300——
2021-03-22$1,070.67$1,070.67108,500——
2021-03-19$1,105.74$1,105.74157,700——
2021-03-18$1,060.00$1,060.0086,200——
2021-03-17$1,101.34$1,101.3472,800——
2021-03-16$1,103.35$1,103.3568,200——
2021-03-15$1,108.89$1,108.8956,100——
2021-03-12$1,086.01$1,086.0161,600——
2021-03-11$1,117.76$1,117.7661,100——
2021-03-10$1,100.95$1,100.9574,100——
2021-03-09$1,106.83$1,106.8384,300——
2021-03-08$1,074.97$1,074.97102,300——
2021-03-05$1,088.32$1,088.32136,300——
2021-03-04$1,030.81$1,030.81149,400——
2021-03-03$1,022.67$1,022.67119,100——
2021-03-02$1,066.98$1,066.9884,200——
2021-03-01$1,094.48$1,094.48111,700——
2021-02-26$1,028.71$1,028.7190,200——
2021-02-25$1,035.19$1,035.19113,400——
2021-02-24$1,081.36$1,081.36105,600——
2021-02-23$1,042.82$1,042.82184,800——
2021-02-22$1,029.90$1,029.90163,500——
2021-02-19$1,113.13$1,113.13104,000——
2021-02-18$1,116.87$1,116.87231,300——
2021-02-17$1,213.62$1,213.62252,500——
2021-02-16$1,166.71$1,166.71123,300——
2021-02-12$1,167.13$1,167.1365,800——
2021-02-11$1,124.96$1,124.9648,400——
2021-02-10$1,128.32$1,128.3278,900——
2021-02-09$1,146.98$1,146.9857,900——
2021-02-08$1,151.38$1,151.38137,500——
2021-02-05$1,123.33$1,123.3397,200——
2021-02-04$1,081.84$1,081.8471,000——
2021-02-03$1,067.00$1,067.00139,100——
2021-02-02$1,073.39$1,073.39197,900——
2021-02-01$974.65$974.65115,100——
2021-01-29$916.89$916.8975,800——
2021-01-28$925.33$925.3375,800——
2021-01-27$912.81$912.81202,700——
2021-01-26$974.00$974.00118,800——
2021-01-25$947.30$947.3092,600——
2021-01-22$930.19$930.1987,600——
2021-01-21$920.01$920.0186,700——
2021-01-20$922.53$922.5373,300——
2021-01-19$917.79$917.7988,700——
2021-01-15$907.22$907.2272,300——
2021-01-14$910.71$910.7175,000——
2021-01-13$923.43$923.43143,900——
2021-01-12$918.65$918.65183,200——
2021-01-11$933.79$933.79152,200——
2021-01-08$1,000.49$1,000.4964,100——
2021-01-07$1,004.86$1,004.8653,400——
2021-01-06$972.73$972.7381,800——
2021-01-05$969.22$969.22115,200——
2021-01-04$952.28$952.28133,300——