NYSE:EPC | Historical Stock Price | EDGEWELL PERSONAL CARE Co

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
2000-03-27 to 2026-09-04
Data captured

Stock Price Chart

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

$10.57$17.08$27.60$44.60$72.06$116.452000-03-272026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$36.83$36.83417,111——
2004-12-30$36.56$36.56459,065——
2004-12-29$36.32$36.32829,500——
2004-12-28$36.69$36.69215,435——
2004-12-27$36.52$36.52183,194——
2004-12-23$36.86$36.86457,041——
2004-12-22$37.01$37.01275,466——
2004-12-21$36.98$36.98426,014——
2004-12-20$36.95$36.95428,577——
2004-12-17$36.61$36.61374,213——
2004-12-16$36.58$36.58432,894——
2004-12-15$36.46$36.46285,314——
2004-12-14$36.24$36.24534,744——
2004-12-13$35.69$35.69581,149——
2004-12-10$36.34$36.34245,653——
2004-12-09$36.40$36.40425,340——
2004-12-08$36.32$36.32267,237——
2004-12-07$36.12$36.12348,986——
2004-12-06$36.06$36.06365,444——
2004-12-03$36.32$36.32353,978——
2004-12-02$36.17$36.17600,980——
2004-12-01$36.03$36.03688,125——
2004-11-30$34.62$34.62282,885——
2004-11-29$34.84$34.841,074,209——
2004-11-26$34.99$34.9952,476——
2004-11-24$34.99$34.99120,331——
2004-11-23$34.93$34.93263,190——
2004-11-22$34.74$34.74229,465——
2004-11-19$34.40$34.40403,351——
2004-11-18$34.43$34.43343,455——
2004-11-17$34.54$34.54248,486——
2004-11-16$34.15$34.15418,730——
2004-11-15$34.28$34.28306,088——
2004-11-12$34.37$34.37364,770——
2004-11-11$34.40$34.40438,560——
2004-11-10$33.55$33.55749,639——
2004-11-09$33.89$33.89400,923——
2004-11-08$33.94$33.94654,535——
2004-11-05$33.61$33.61942,142——
2004-11-04$33.09$33.091,994,497——
2004-11-03$33.39$33.392,089,601——
2004-11-02$34.73$34.73530,832——
2004-11-01$34.57$34.57361,667——
2004-10-29$34.42$34.42476,872——
2004-10-28$34.68$34.68933,508——
2004-10-27$34.16$34.16560,105——
2004-10-26$33.68$33.68342,511——
2004-10-25$33.73$33.73407,803——
2004-10-22$33.71$33.71225,283——
2004-10-21$34.10$34.10497,916——
2004-10-20$33.88$33.88375,022——
2004-10-19$34.20$34.20525,840——
2004-10-18$34.38$34.38504,391——
2004-10-15$33.91$33.91479,435——
2004-10-14$33.34$33.34523,547——
2004-10-13$33.47$33.47491,711——
2004-10-12$33.87$33.87446,519——
2004-10-11$34.17$34.17233,917——
2004-10-08$34.10$34.10409,826——
2004-10-07$34.00$34.00204,778——
2004-10-06$34.16$34.16362,207——
2004-10-05$33.80$33.80463,516——
2004-10-04$34.24$34.24454,073——
2004-10-01$34.21$34.21448,947——
2004-09-30$34.17$34.17600,170——
2004-09-29$33.79$33.79296,510——
2004-09-28$33.50$33.50569,953——
2004-09-27$33.34$33.34719,152——
2004-09-24$33.39$33.391,680,314——
2004-09-23$32.43$32.43860,122——
2004-09-22$32.43$32.43907,472——
2004-09-21$32.46$32.46541,219——
2004-09-20$32.25$32.251,111,711——
2004-09-17$32.34$32.34635,379——
2004-09-16$32.28$32.28439,909——
2004-09-15$32.10$32.10453,669——
2004-09-14$32.27$32.27723,873——
2004-09-13$32.28$32.28622,698——
2004-09-10$31.91$31.91471,341——
2004-09-09$31.78$31.78644,417——
2004-09-08$31.46$31.46584,926——
2004-09-07$31.28$31.28573,730——
2004-09-03$31.15$31.15530,562——
2004-09-02$31.37$31.37502,098——
2004-09-01$30.91$30.91569,413——
2004-08-31$30.64$30.64694,465——
2004-08-30$30.47$30.47675,984——
2004-08-27$30.53$30.53529,078——
2004-08-26$30.47$30.47562,938——
2004-08-25$30.41$30.41544,996——
2004-08-24$30.50$30.50622,294——
2004-08-23$30.43$30.43619,056——
2004-08-20$30.36$30.36445,845——
2004-08-19$29.84$29.84629,174——
2004-08-18$30.21$30.21661,010——
2004-08-17$29.44$29.44474,308——
2004-08-16$29.31$29.31707,820——
2004-08-13$29.21$29.21602,329——
2004-08-12$28.81$28.81792,133——
2004-08-11$28.99$28.991,390,145——
2004-08-10$28.40$28.40587,355——
2004-08-09$28.26$28.26617,707——
2004-08-06$27.87$27.87879,953——
2004-08-05$28.04$28.04736,554——
2004-08-04$28.42$28.42810,209——
2004-08-03$28.21$28.211,020,114——
2004-08-02$28.32$28.321,349,270——
2004-07-30$28.24$28.241,411,459——
2004-07-29$28.35$28.351,884,148——
2004-07-28$29.15$29.152,748,588——
2004-07-27$33.28$33.28538,521——
2004-07-26$32.72$32.72507,089——
2004-07-23$32.75$32.75645,497——
2004-07-22$32.94$32.94481,188——
2004-07-21$32.93$32.93524,491——
2004-07-20$33.36$33.36442,202——
2004-07-19$33.32$33.32281,806——
2004-07-16$33.01$33.01235,401——
2004-07-15$33.29$33.29264,809——
2004-07-14$33.07$33.07342,511——
2004-07-13$33.02$33.02353,033——
2004-07-12$32.76$32.76270,744——
2004-07-09$32.94$32.94505,470——
2004-07-08$32.37$32.37345,479——
2004-07-07$33.07$33.07468,508——
2004-07-06$32.98$32.98333,338——
2004-07-02$33.01$33.01248,756——
2004-07-01$33.30$33.30739,927——
2004-06-30$33.36$33.36684,213——
2004-06-29$33.40$33.40821,676——
2004-06-28$33.27$33.27422,372——
2004-06-25$33.43$33.43594,369——
2004-06-24$33.47$33.47484,021——
2004-06-23$33.69$33.69374,348——
2004-06-22$33.36$33.36440,449——
2004-06-21$33.02$33.02351,954——
2004-06-18$33.30$33.30400,923——
2004-06-17$33.43$33.43553,899——
2004-06-16$33.14$33.14281,806——
2004-06-15$33.14$33.14443,821——
2004-06-14$32.75$32.75477,141——
2004-06-10$32.76$32.76618,651——
2004-06-09$32.85$32.851,017,821——
2004-06-08$33.34$33.34757,194——
2004-06-07$33.32$33.32583,847——
2004-06-04$33.15$33.15932,429——
2004-06-03$33.26$33.26689,069——
2004-06-02$33.60$33.60809,265——
2004-06-01$33.59$33.59827,072——
2004-05-28$33.62$33.621,548,112——
2004-05-27$33.36$33.36798,473——
2004-05-26$33.00$33.00688,665——
2004-05-25$32.43$32.43812,233——
2004-05-24$32.07$32.07739,117——
2004-05-21$31.98$31.981,134,104——
2004-05-20$32.62$32.62382,307——
2004-05-19$32.58$32.58595,044——
2004-05-18$32.36$32.36458,795——
2004-05-17$32.40$32.40530,832——
2004-05-14$32.39$32.39552,416——
2004-05-13$31.89$31.89442,877——
2004-05-12$31.72$31.72782,690——
2004-05-11$32.10$32.10510,192——
2004-05-10$31.39$31.39648,464——
2004-05-07$32.05$32.05551,471——
2004-05-06$32.26$32.26605,701——
2004-05-05$32.65$32.65546,075——
2004-05-04$32.93$32.93718,747——
2004-05-03$32.45$32.45641,584——
2004-04-30$32.10$32.10832,738——
2004-04-29$31.45$31.451,083,787——
2004-04-28$31.08$31.082,456,664——
2004-04-27$34.91$34.91396,066——
2004-04-26$34.87$34.87258,468——
2004-04-23$35.14$35.14287,607——
2004-04-22$34.84$34.84332,259——
2004-04-21$34.18$34.18302,985——
2004-04-20$34.42$34.42480,649——
2004-04-19$35.12$35.12457,446——
2004-04-16$35.66$35.66655,209——
2004-04-15$34.58$34.58339,678——
2004-04-14$33.88$33.88278,973——
2004-04-13$33.77$33.77193,312——
2004-04-12$34.10$34.10293,542——
2004-04-08$34.32$34.32215,166——
2004-04-07$34.23$34.23375,697——
2004-04-06$34.32$34.32507,764——
2004-04-05$34.79$34.79387,972——
2004-04-02$34.70$34.70418,999——
2004-04-01$34.68$34.68345,614——
2004-03-31$34.61$34.61368,007——
2004-03-30$34.41$34.41337,115——
2004-03-29$33.62$33.62462,842——
2004-03-26$33.48$33.48464,865——
2004-03-25$33.99$33.99457,311——
2004-03-24$32.62$32.62347,637——
2004-03-23$33.16$33.16391,885——
2004-03-22$32.85$32.85380,283——
2004-03-19$33.43$33.43461,763——
2004-03-18$33.28$33.28316,071——
2004-03-17$33.38$33.38344,535——
2004-03-16$33.17$33.17384,870——
2004-03-15$33.11$33.11362,476——
2004-03-12$33.57$33.57438,155——
2004-03-11$33.45$33.45471,610——
2004-03-10$34.10$34.10553,090——
2004-03-09$34.40$34.40385,409——
2004-03-08$34.78$34.78243,629——
2004-03-05$35.17$35.17354,113——
2004-03-04$34.58$34.58295,701——
2004-03-03$34.37$34.37314,452——
2004-03-02$34.40$34.40415,357——
2004-03-01$34.78$34.78464,326——
2004-02-27$34.60$34.60423,721——
2004-02-26$34.41$34.41386,084——
2004-02-25$34.01$34.01351,819——
2004-02-24$33.98$33.98967,368——
2004-02-23$33.59$33.59708,225——
2004-02-20$33.55$33.55395,932——
2004-02-19$33.28$33.28373,403——
2004-02-18$33.29$33.29315,126——
2004-02-17$33.34$33.34334,822——
2004-02-13$33.34$33.34607,859——
2004-02-12$33.14$33.14736,419——
2004-02-11$32.78$32.78631,467——
2004-02-10$31.88$31.88541,489——
2004-02-09$31.65$31.65691,228——
2004-02-06$31.82$31.82346,558——
2004-02-05$31.54$31.54706,336——
2004-02-04$31.37$31.37940,658——
2004-02-03$31.48$31.48872,938——
2004-02-02$30.95$30.951,004,870——
2004-01-30$30.76$30.76821,001——
2004-01-29$31.06$31.061,243,643——
2004-01-28$31.41$31.41901,941——
2004-01-27$31.68$31.68934,992——
2004-01-26$31.80$31.803,930,716——
2004-01-23$28.55$28.55449,352——
2004-01-22$28.18$28.18927,033——
2004-01-21$28.44$28.44593,020——
2004-01-20$27.80$27.80511,001——
2004-01-16$27.78$27.781,311,903——
2004-01-15$28.20$28.20585,196——
2004-01-14$28.37$28.37548,369——
2004-01-13$28.02$28.02623,913——
2004-01-12$27.65$27.65497,646——
2004-01-09$27.91$27.91690,418——
2004-01-08$27.47$27.47732,642——
2004-01-07$27.37$27.37476,332——
2004-01-06$27.80$27.80457,041——
2004-01-05$27.89$27.89381,767——
2004-01-02$27.33$27.33561,184——