NYSE:CHD | Historical Stock Price | CHURCH & DWIGHT CO INC /DE/

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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.16$0.66$2.69$11.00$44.97$183.761980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.99$3.48390,000——
1998-12-30$2.92$3.39189,600——
1998-12-29$2.85$3.31152,400——
1998-12-28$2.85$3.31210,000——
1998-12-24$2.77$3.2224,000——
1998-12-23$2.77$3.21746,400——
1998-12-22$2.69$3.1248,000——
1998-12-21$2.69$3.12441,600——
1998-12-18$2.67$3.10319,200——
1998-12-17$2.73$3.17387,600——
1998-12-16$2.74$3.19103,200——
1998-12-15$2.78$3.22213,600——
1998-12-14$2.77$3.22426,000——
1998-12-11$2.85$3.31228,000——
1998-12-10$2.87$3.33176,400——
1998-12-09$2.96$3.43147,600——
1998-12-08$2.91$3.3888,800——
1998-12-07$2.91$3.38205,200——
1998-12-04$2.92$3.39184,800——
1998-12-03$2.89$3.36312,000——
1998-12-02$2.92$3.39152,400——
1998-12-01$2.92$3.39388,800——
1998-11-30$2.88$3.34291,600——
1998-11-27$2.92$3.3961,200——
1998-11-25$2.91$3.38256,800——
1998-11-24$2.92$3.39264,000——
1998-11-23$2.93$3.40529,200——
1998-11-20$2.90$3.36150,000——
1998-11-19$2.92$3.39241,200——
1998-11-18$2.88$3.34154,800——
1998-11-17$2.89$3.36276,000——
1998-11-16$2.85$3.31403,200——
1998-11-13$2.92$3.39818,400——
1998-11-12$2.89$3.36290,400——
1998-11-11$2.88$3.34498,000——
1998-11-10$2.86$3.33520,800——
1998-11-09$2.84$3.30445,200——
1998-11-06$2.88$3.34409,200——
1998-11-05$2.83$3.28697,200——
1998-11-04$2.82$3.26762,000——
1998-11-03$2.71$3.13392,400——
1998-11-02$2.68$3.10606,000——
1998-10-30$2.56$2.96651,600——
1998-10-29$2.51$2.90571,200——
1998-10-28$2.47$2.86373,200——
1998-10-27$2.48$2.87633,600——
1998-10-26$2.44$2.83748,800——
1998-10-23$2.41$2.78184,800——
1998-10-22$2.41$2.791,254,000——
1998-10-21$2.41$2.78536,400——
1998-10-20$2.41$2.79430,800——
1998-10-19$2.41$2.79135,600——
1998-10-16$2.41$2.78414,000——
1998-10-15$2.41$2.78304,800——
1998-10-14$2.33$2.701,708,800——
1998-10-13$2.33$2.70238,800——
1998-10-12$2.36$2.74583,200——
1998-10-09$2.31$2.68435,600——
1998-10-08$2.38$2.75361,200——
1998-10-07$2.42$2.80260,400——
1998-10-06$2.42$2.80344,400——
1998-10-05$2.42$2.80654,000——
1998-10-02$2.48$2.87381,600——
1998-10-01$2.42$2.80313,200——
1998-09-30$2.45$2.83252,000——
1998-09-29$2.49$2.8884,000——
1998-09-28$2.49$2.88351,600——
1998-09-25$2.50$2.89202,800——
1998-09-24$2.46$2.84166,800——
1998-09-23$2.51$2.90418,800——
1998-09-22$2.42$2.80309,600——
1998-09-21$2.36$2.73183,600——
1998-09-18$2.40$2.77435,600——
1998-09-17$2.41$2.7876,800——
1998-09-16$2.44$2.8370,800——
1998-09-15$2.45$2.84157,200——
1998-09-14$2.50$2.89189,600——
1998-09-11$2.49$2.89806,400——
1998-09-10$2.33$2.69646,800——
1998-09-09$2.35$2.72486,000——
1998-09-08$2.43$2.81384,000——
1998-09-04$2.33$2.70243,600——
1998-09-03$2.30$2.66480,000——
1998-09-02$2.37$2.74187,200——
1998-09-01$2.39$2.76778,800——
1998-08-31$2.26$2.61486,000——
1998-08-28$2.39$2.76406,800——
1998-08-27$2.33$2.70201,600——
1998-08-26$2.36$2.73124,800——
1998-08-25$2.42$2.80542,400——
1998-08-24$2.44$2.83235,200——
1998-08-21$2.44$2.83174,000——
1998-08-20$2.47$2.86176,400——
1998-08-19$2.53$2.92120,000——
1998-08-18$2.55$2.95114,000——
1998-08-17$2.56$2.96414,000——
1998-08-14$2.50$2.89154,800——
1998-08-13$2.50$2.89249,600——
1998-08-12$2.60$3.01560,400——
1998-08-11$2.55$2.95385,200——
1998-08-10$2.60$3.01165,600——
1998-08-07$2.61$3.02350,400——
1998-08-06$2.58$2.97358,800——
1998-08-05$2.55$2.93376,800——
1998-08-04$2.51$2.89494,400——
1998-08-03$2.53$2.91320,400——
1998-07-31$2.57$2.96350,400——
1998-07-30$2.61$3.01166,800——
1998-07-29$2.57$2.96531,600——
1998-07-28$2.55$2.931,336,800——
1998-07-27$2.53$2.911,371,600——
1998-07-24$2.53$2.91871,200——
1998-07-23$2.53$2.911,819,200——
1998-07-22$2.66$3.07235,200——
1998-07-21$2.69$3.10271,200——
1998-07-20$2.71$3.12314,400——
1998-07-17$2.69$3.10158,400——
1998-07-16$2.70$3.11436,800——
1998-07-15$2.72$3.14250,800——
1998-07-14$2.77$3.19222,000——
1998-07-13$2.73$3.1494,800——
1998-07-10$2.76$3.18115,200——
1998-07-09$2.76$3.17118,800——
1998-07-08$2.76$3.1856,400——
1998-07-07$2.76$3.18474,000——
1998-07-06$2.80$3.22801,600——
1998-07-02$2.76$3.17271,200——
1998-07-01$2.72$3.13201,600——
1998-06-30$2.70$3.111,066,800——
1998-06-29$2.64$3.04949,200——
1998-06-26$2.67$3.07526,800——
1998-06-25$2.57$2.96212,400——
1998-06-24$2.57$2.96320,400——
1998-06-23$2.57$2.96292,800——
1998-06-22$2.53$2.92678,000——
1998-06-19$2.48$2.86398,400——
1998-06-18$2.50$2.88291,600——
1998-06-17$2.49$2.87562,800——
1998-06-16$2.50$2.881,084,800——
1998-06-15$2.45$2.83913,200——
1998-06-12$2.54$2.93370,800——
1998-06-11$2.53$2.92259,200——
1998-06-10$2.56$2.95392,400——
1998-06-09$2.59$2.99304,800——
1998-06-08$2.58$2.98300,000——
1998-06-05$2.60$2.99447,600——
1998-06-04$2.55$2.93358,800——
1998-06-03$2.51$2.89686,400——
1998-06-02$2.56$2.95136,800——
1998-06-01$2.54$2.93405,600——
1998-05-29$2.53$2.91223,200——
1998-05-28$2.56$2.95373,200——
1998-05-27$2.47$2.85417,600——
1998-05-26$2.51$2.89349,200——
1998-05-22$2.51$2.89152,400——
1998-05-21$2.51$2.89295,200——
1998-05-20$2.50$2.88501,600——
1998-05-19$2.51$2.89438,000——
1998-05-18$2.50$2.88328,800——
1998-05-15$2.50$2.88136,800——
1998-05-14$2.50$2.88206,400——
1998-05-13$2.50$2.88312,000——
1998-05-12$2.51$2.89282,000——
1998-05-11$2.53$2.92264,000——
1998-05-08$2.57$2.96598,800——
1998-05-07$2.51$2.88416,400——
1998-05-06$2.52$2.89328,800——
1998-05-05$2.51$2.88288,000——
1998-05-04$2.52$2.89163,200——
1998-05-01$2.56$2.94165,600——
1998-04-30$2.57$2.95313,200——
1998-04-29$2.51$2.88558,000——
1998-04-28$2.55$2.93261,600——
1998-04-27$2.56$2.94867,600——
1998-04-24$2.57$2.95626,400——
1998-04-23$2.64$3.03616,800——
1998-04-22$2.57$2.95682,800——
1998-04-21$2.57$2.95412,800——
1998-04-20$2.55$2.93301,200——
1998-04-17$2.52$2.89385,200——
1998-04-16$2.51$2.881,132,800——
1998-04-15$2.54$2.92763,200——
1998-04-14$2.53$2.90948,000——
1998-04-13$2.51$2.88492,000——
1998-04-09$2.53$2.90361,200——
1998-04-08$2.51$2.88150,000——
1998-04-07$2.48$2.85434,400——
1998-04-06$2.51$2.88354,000——
1998-04-03$2.51$2.88169,200——
1998-04-02$2.51$2.88202,800——
1998-04-01$2.51$2.88440,400——
1998-03-31$2.52$2.89734,400——
1998-03-30$2.49$2.86416,400——
1998-03-27$2.47$2.83609,600——
1998-03-26$2.50$2.87832,800——
1998-03-25$2.48$2.85494,400——
1998-03-24$2.43$2.79445,200——
1998-03-23$2.35$2.70332,400——
1998-03-20$2.31$2.65170,400——
1998-03-19$2.33$2.6798,400——
1998-03-18$2.32$2.67736,800——
1998-03-17$2.33$2.67248,400——
1998-03-16$2.34$2.68253,200——
1998-03-13$2.38$2.73192,000——
1998-03-12$2.35$2.70213,600——
1998-03-11$2.36$2.71249,600——
1998-03-10$2.36$2.71168,000——
1998-03-09$2.40$2.75141,600——
1998-03-06$2.36$2.71477,600——
1998-03-05$2.32$2.67127,200——
1998-03-04$2.32$2.67442,800——
1998-03-03$2.33$2.68240,000——
1998-03-02$2.39$2.74178,800——
1998-02-27$2.39$2.74204,000——
1998-02-26$2.37$2.72496,800——
1998-02-25$2.44$2.80898,800——
1998-02-24$2.33$2.67250,800——
1998-02-23$2.32$2.67403,200——
1998-02-20$2.32$2.67123,600——
1998-02-19$2.30$2.64214,800——
1998-02-18$2.30$2.64132,000——
1998-02-17$2.29$2.6374,400——
1998-02-13$2.29$2.62180,000——
1998-02-12$2.26$2.59286,800——
1998-02-11$2.28$2.61312,000——
1998-02-10$2.27$2.61433,200——
1998-02-09$2.24$2.58422,400——
1998-02-06$2.22$2.55519,600——
1998-02-05$2.23$2.55436,800——
1998-02-04$2.26$2.58531,600——
1998-02-03$2.29$2.61303,600——
1998-02-02$2.32$2.65476,400——
1998-01-30$2.33$2.66147,600——
1998-01-29$2.28$2.60594,000——
1998-01-28$2.33$2.66244,800——
1998-01-27$2.33$2.67643,200——
1998-01-26$2.29$2.61339,600——
1998-01-23$2.29$2.61318,000——
1998-01-22$2.23$2.55517,200——
1998-01-21$2.33$2.66133,200——
1998-01-20$2.36$2.70165,600——
1998-01-16$2.33$2.67446,400——
1998-01-15$2.32$2.65304,800——
1998-01-14$2.32$2.65135,600——
1998-01-13$2.29$2.61168,000——
1998-01-12$2.31$2.6464,800——
1998-01-09$2.31$2.64196,800——
1998-01-08$2.38$2.72248,400——
1998-01-07$2.40$2.7494,800——
1998-01-06$2.38$2.72103,200——
1998-01-05$2.40$2.74230,400——
1998-01-02$2.38$2.71105,600——