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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$345.59$345.5974,300——
2023-12-28$349.30$349.3093,800——
2023-12-27$348.74$348.7475,800——
2023-12-26$350.54$350.5446,600——
2023-12-22$350.07$350.0787,600——
2023-12-21$345.55$345.5553,100——
2023-12-20$345.19$345.19123,000——
2023-12-19$354.32$354.3294,600——
2023-12-18$349.59$349.59110,900——
2023-12-15$345.73$345.73152,900——
2023-12-14$355.25$355.25115,300——
2023-12-13$352.35$352.3597,100——
2023-12-12$344.82$344.82109,900——
2023-12-11$346.83$346.8380,200——
2023-12-08$346.03$346.0358,200——
2023-12-07$349.43$349.4364,100——
2023-12-06$353.38$353.3861,200——
2023-12-05$356.93$356.9378,100——
2023-12-04$359.57$359.5798,400——
2023-12-01$356.09$356.0998,700——
2023-11-30$354.76$354.76148,300——
2023-11-29$343.03$343.03102,300——
2023-11-28$344.38$344.38133,100——
2023-11-27$335.88$335.8888,700——
2023-11-24$341.32$341.3235,100——
2023-11-22$341.30$341.3079,400——
2023-11-21$337.61$337.61110,600——
2023-11-20$343.93$343.9366,000——
2023-11-17$340.87$340.8785,300——
2023-11-16$339.01$339.0166,000——
2023-11-15$345.20$345.2081,800——
2023-11-14$343.09$343.09129,100——
2023-11-13$336.72$336.72112,700——
2023-11-10$336.70$336.7077,100——
2023-11-09$336.28$336.2869,100——
2023-11-08$340.12$340.1282,700——
2023-11-07$344.38$344.3887,000——
2023-11-06$339.26$339.2692,600——
2023-11-03$338.13$338.13110,800——
2023-11-02$333.17$333.17120,600——
2023-11-01$330.78$330.78146,100——
2023-10-31$333.95$333.95147,200——
2023-10-30$333.50$333.50208,700——
2023-10-27$319.64$319.64376,300——
2023-10-26$364.88$364.88172,600——
2023-10-25$372.38$372.3868,100——
2023-10-24$375.84$375.84108,000——
2023-10-23$374.88$374.88120,700——
2023-10-20$369.48$369.4880,200——
2023-10-19$371.46$371.46102,100——
2023-10-18$370.29$370.29111,100——
2023-10-17$366.99$366.99143,700——
2023-10-16$350.83$350.83117,000——
2023-10-13$349.24$349.24117,900——
2023-10-12$339.89$339.89145,500——
2023-10-11$358.04$358.0480,500——
2023-10-10$360.36$360.36103,400——
2023-10-09$357.73$357.7390,600——
2023-10-06$360.65$360.65119,900——
2023-10-05$359.82$359.82132,400——
2023-10-04$379.54$379.54168,500——
2023-10-03$380.61$380.61134,200——
2023-10-02$393.71$393.71104,300——
2023-09-29$389.53$389.53130,000——
2023-09-28$382.30$382.30103,000——
2023-09-27$380.00$380.0084,900——
2023-09-26$378.25$378.2580,300——
2023-09-25$380.43$380.43117,500——
2023-09-22$378.31$378.31102,500——
2023-09-21$371.93$371.9359,300——
2023-09-20$371.31$371.3157,000——
2023-09-19$374.38$374.3895,500——
2023-09-18$370.87$370.8773,300——
2023-09-15$371.56$371.56104,500——
2023-09-14$376.10$376.1098,300——
2023-09-13$376.23$376.2381,300——
2023-09-12$380.42$380.4294,600——
2023-09-11$380.44$380.44130,000——
2023-09-08$374.92$374.92160,700——
2023-09-07$369.02$369.0285,700——
2023-09-06$363.44$363.4463,000——
2023-09-05$362.03$362.0386,100——
2023-09-01$367.50$367.5061,300——
2023-08-31$365.43$365.4361,300——
2023-08-30$364.82$364.8257,300——
2023-08-29$361.29$361.2956,500——
2023-08-28$357.53$357.5345,500——
2023-08-25$355.42$355.4278,700——
2023-08-24$358.37$358.3745,300——
2023-08-23$363.57$363.5772,100——
2023-08-22$360.18$360.1884,500——
2023-08-21$367.71$367.7192,700——
2023-08-18$362.74$362.7486,900——
2023-08-17$371.17$371.17127,600——
2023-08-16$367.69$367.6993,400——
2023-08-15$362.37$362.3794,700——
2023-08-14$361.36$361.3674,900——
2023-08-11$358.75$358.75113,500——
2023-08-10$360.65$360.65101,000——
2023-08-09$364.27$364.27103,200——
2023-08-08$367.67$367.67137,400——
2023-08-07$359.71$359.71128,200——
2023-08-04$353.18$353.18111,000——
2023-08-03$358.26$358.26142,300——
2023-08-02$359.17$359.17148,200——
2023-08-01$367.21$367.21166,600——
2023-07-31$371.44$371.44269,300——
2023-07-28$366.10$366.10734,100——
2023-07-27$313.52$313.52284,000——
2023-07-26$314.19$314.19180,900——
2023-07-25$311.77$311.77158,800——
2023-07-24$306.40$306.40133,600——
2023-07-21$303.17$303.17102,800——
2023-07-20$301.29$301.29102,400——
2023-07-19$304.29$304.29184,700——
2023-07-18$300.80$300.80119,900——
2023-07-17$301.12$301.12207,900——
2023-07-14$302.19$302.19125,700——
2023-07-13$299.76$299.76129,400——
2023-07-12$301.95$301.95202,900——
2023-07-11$303.14$303.14204,300——
2023-07-10$309.63$309.6385,100——
2023-07-07$312.29$312.29142,500——
2023-07-06$305.75$305.75111,000——
2023-07-05$309.05$309.05147,600——
2023-07-03$309.54$309.5461,400——
2023-06-30$308.44$308.44155,600——
2023-06-29$309.66$309.66122,400——
2023-06-28$308.50$308.50126,700——
2023-06-27$315.71$315.7196,300——
2023-06-26$319.22$319.22158,000——
2023-06-23$312.70$312.70191,700——
2023-06-22$321.55$321.5567,100——
2023-06-21$324.22$324.22103,000——
2023-06-20$325.52$325.5293,500——
2023-06-16$332.84$332.84112,800——
2023-06-15$336.18$336.1877,800——
2023-06-14$335.21$335.2165,900——
2023-06-13$334.61$334.61117,600——
2023-06-12$330.12$330.12122,100——
2023-06-09$328.49$328.4971,000——
2023-06-08$333.22$333.2276,200——
2023-06-07$332.38$332.3881,800——
2023-06-06$334.73$334.7391,100——
2023-06-05$340.11$340.11151,300——
2023-06-02$342.66$342.66104,000——
2023-06-01$334.50$334.50105,200——
2023-05-31$337.50$337.50152,700——
2023-05-30$334.93$334.93299,400——
2023-05-26$317.85$317.8576,900——
2023-05-25$317.22$317.2286,600——
2023-05-24$327.30$327.3083,300——
2023-05-23$330.68$330.6865,900——
2023-05-22$330.75$330.75162,200——
2023-05-19$325.57$325.57105,800——
2023-05-18$326.20$326.2088,800——
2023-05-17$322.41$322.41126,600——
2023-05-16$319.16$319.16164,500——
2023-05-15$313.27$313.2782,400——
2023-05-12$308.14$308.1478,800——
2023-05-11$306.68$306.6875,500——
2023-05-10$307.22$307.2298,800——
2023-05-09$303.99$303.9997,200——
2023-05-08$312.09$312.09113,200——
2023-05-05$310.31$310.3195,800——
2023-05-04$304.34$304.34137,400——
2023-05-03$304.59$304.59140,300——
2023-05-02$311.31$311.31109,600——
2023-05-01$316.44$316.44131,200——
2023-04-28$317.51$317.51294,700——
2023-04-27$316.16$316.16198,400——
2023-04-26$311.89$311.89150,000——
2023-04-25$315.29$315.2997,900——
2023-04-24$320.42$320.42110,500——
2023-04-21$322.16$322.1691,800——
2023-04-20$320.10$320.1064,300——
2023-04-19$321.53$321.5385,800——
2023-04-18$320.14$320.1482,800——
2023-04-17$325.23$325.2376,600——
2023-04-14$323.13$323.1385,100——
2023-04-13$319.74$319.74167,000——
2023-04-12$317.64$317.64164,200——
2023-04-11$325.19$325.19129,400——
2023-04-10$324.40$324.40109,200——
2023-04-06$319.27$319.2794,800——
2023-04-05$320.19$320.19105,900——
2023-04-04$321.80$321.80110,100——
2023-04-03$328.21$328.21111,900——
2023-03-31$328.70$328.7092,500——
2023-03-30$327.08$327.08120,300——
2023-03-29$326.19$326.1993,000——
2023-03-28$324.07$324.0786,300——
2023-03-27$327.51$327.51118,800——
2023-03-24$325.39$325.39105,000——
2023-03-23$320.94$320.94117,300——
2023-03-22$318.13$318.13145,100——
2023-03-21$319.52$319.52111,200——
2023-03-20$313.95$313.95108,000——
2023-03-17$310.21$310.21168,500——
2023-03-16$315.16$315.1691,100——
2023-03-15$315.48$315.48132,000——
2023-03-14$309.74$309.74137,700——
2023-03-13$306.13$306.13156,300——
2023-03-10$311.97$311.97168,300——
2023-03-09$323.10$323.10206,600——
2023-03-08$328.14$328.14183,700——
2023-03-07$318.76$318.7696,400——
2023-03-06$319.02$319.0295,400——
2023-03-03$319.14$319.14100,400——
2023-03-02$317.23$317.2374,300——
2023-03-01$318.59$318.59151,200——
2023-02-28$323.80$323.8093,800——
2023-02-27$328.20$328.2095,700——
2023-02-24$332.03$332.03114,700——
2023-02-23$336.03$336.03155,200——
2023-02-22$334.09$334.09181,200——
2023-02-21$324.78$324.78262,600——
2023-02-17$329.04$329.04373,000——
2023-02-16$335.01$335.01791,500——
2023-02-15$392.91$392.91260,700——
2023-02-14$385.65$385.65235,900——
2023-02-13$375.00$375.00250,000——
2023-02-10$359.98$359.98126,400——
2023-02-09$364.67$364.67172,700——
2023-02-08$369.94$369.94144,700——
2023-02-07$377.12$377.12202,000——
2023-02-06$395.07$395.07144,800——
2023-02-03$402.99$402.99146,500——
2023-02-02$417.00$417.00235,700——
2023-02-01$401.73$401.73159,100——
2023-01-31$388.61$388.61107,900——
2023-01-30$377.47$377.47121,200——
2023-01-27$392.29$392.2998,800——
2023-01-26$389.92$389.92137,200——
2023-01-25$381.90$381.9097,800——
2023-01-24$378.81$378.81101,000——
2023-01-23$364.76$364.76113,300——
2023-01-20$354.83$354.83117,100——
2023-01-19$348.57$348.57103,900——
2023-01-18$348.14$348.14175,800——
2023-01-17$359.35$359.35171,700——
2023-01-13$357.66$357.66136,100——
2023-01-12$349.95$349.95140,000——
2023-01-11$344.58$344.58164,900——
2023-01-10$332.20$332.20100,600——
2023-01-09$322.62$322.62127,400——
2023-01-06$328.70$328.70126,800——
2023-01-05$324.52$324.52110,000——
2023-01-04$327.72$327.72140,900——
2023-01-03$322.63$322.63134,200——