NYSE:MOS | Historical Stock Price | MOSAIC 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
1988-01-26 to 2026-09-04
Data captured

Stock Price Chart

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

$6.30$12.48$24.73$49.01$97.12$192.451988-01-262026-08-27

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$21.38$25.51238,300——
1998-12-30$20.94$24.98252,600——
1998-12-29$20.94$24.98523,200——
1998-12-28$21.31$25.43409,600——
1998-12-24$19.63$23.42255,700——
1998-12-23$19.56$23.34305,200——
1998-12-22$19.50$23.27437,700——
1998-12-21$20.00$23.87332,100——
1998-12-18$19.31$23.05417,700——
1998-12-17$19.81$23.64418,100——
1998-12-16$20.19$24.09419,300——
1998-12-15$21.00$25.06673,700——
1998-12-14$21.06$25.13600,900——
1998-12-11$20.44$24.39428,700——
1998-12-10$19.75$23.47612,800——
1998-12-09$20.88$24.81405,300——
1998-12-08$21.19$25.18744,200——
1998-12-07$21.50$25.55412,600——
1998-12-04$21.63$25.70327,900——
1998-12-03$21.50$25.55619,100——
1998-12-02$21.88$26.00583,000——
1998-12-01$21.56$25.631,235,700——
1998-11-30$22.88$27.19349,000——
1998-11-27$23.81$28.30337,700——
1998-11-25$23.56$28.001,545,400——
1998-11-24$26.25$31.20350,100——
1998-11-23$25.75$30.60349,600——
1998-11-20$26.13$31.05194,600——
1998-11-19$25.31$30.08104,900——
1998-11-18$25.63$30.45111,600——
1998-11-17$25.94$30.83170,000——
1998-11-16$25.88$30.75273,400——
1998-11-13$25.88$30.75129,800——
1998-11-12$26.00$30.90270,700——
1998-11-11$26.56$31.57943,400——
1998-11-10$26.00$30.90411,800——
1998-11-09$26.13$31.05238,500——
1998-11-06$26.50$31.49460,900——
1998-11-05$26.19$31.12381,800——
1998-11-04$26.69$31.72419,100——
1998-11-03$26.63$31.64879,100——
1998-11-02$26.56$31.57580,400——
1998-10-30$26.00$30.90845,800——
1998-10-29$26.38$31.352,075,500——
1998-10-28$24.50$29.121,671,800——
1998-10-27$23.38$27.78333,600——
1998-10-26$23.44$27.85325,700——
1998-10-23$23.44$27.85519,100——
1998-10-22$22.63$26.89703,900——
1998-10-21$22.19$26.37517,900——
1998-10-20$22.06$26.22779,600——
1998-10-19$21.25$25.251,007,100——
1998-10-16$20.38$24.21870,900——
1998-10-15$19.50$23.18366,600——
1998-10-14$19.38$23.03451,800——
1998-10-13$19.19$22.80503,100——
1998-10-12$19.38$23.03464,800——
1998-10-09$18.94$22.51404,000——
1998-10-08$18.44$21.91234,200——
1998-10-07$18.69$22.21413,300——
1998-10-06$18.94$22.51353,100——
1998-10-05$18.63$22.14597,700——
1998-10-02$19.06$22.66501,100——
1998-10-01$18.81$22.36512,100——
1998-09-30$19.38$23.03324,500——
1998-09-29$19.50$23.18320,700——
1998-09-28$19.38$23.031,051,800——
1998-09-25$19.38$23.03796,900——
1998-09-24$19.56$23.25826,000——
1998-09-23$20.31$24.14778,600——
1998-09-22$20.00$23.77525,900——
1998-09-21$19.94$23.69193,000——
1998-09-18$19.88$23.62531,500——
1998-09-17$20.00$23.77298,200——
1998-09-16$20.25$24.07725,000——
1998-09-15$20.31$24.14227,700——
1998-09-14$20.56$24.44767,400——
1998-09-11$21.19$25.18138,500——
1998-09-10$21.25$25.16816,700——
1998-09-09$22.00$26.05456,600——
1998-09-08$22.69$26.861,528,800——
1998-09-04$20.81$24.64527,500——
1998-09-03$20.63$24.42666,600——
1998-09-02$19.44$23.01466,900——
1998-09-01$18.69$22.13918,700——
1998-08-31$18.38$21.76810,000——
1998-08-28$18.19$21.53558,200——
1998-08-27$19.00$22.50877,500——
1998-08-26$18.94$22.42755,300——
1998-08-25$19.00$22.50506,600——
1998-08-24$19.00$22.501,159,300——
1998-08-21$19.13$22.64947,500——
1998-08-20$20.81$24.64320,800——
1998-08-19$21.56$25.53363,800——
1998-08-18$22.00$26.05825,900——
1998-08-17$21.94$25.97359,300——
1998-08-14$22.25$26.34236,400——
1998-08-13$22.44$26.57440,400——
1998-08-12$23.00$27.231,004,200——
1998-08-11$23.13$27.38236,800——
1998-08-10$24.44$28.93580,000——
1998-08-07$24.88$29.45204,100——
1998-08-06$24.75$29.30249,900——
1998-08-05$24.31$28.79415,400——
1998-08-04$24.00$28.42484,500——
1998-08-03$25.00$29.60509,800——
1998-07-31$25.56$30.27355,800——
1998-07-30$26.06$30.86329,900——
1998-07-29$26.13$30.93528,300——
1998-07-28$25.75$30.491,006,200——
1998-07-27$25.63$30.341,071,100——
1998-07-24$25.44$30.12857,200——
1998-07-23$25.13$29.751,182,000——
1998-07-22$26.44$31.30354,600——
1998-07-21$27.25$32.26353,900——
1998-07-20$27.50$32.56379,100——
1998-07-17$27.88$33.00819,800——
1998-07-16$28.31$33.52933,500——
1998-07-15$29.19$34.56237,600——
1998-07-14$29.06$34.41278,300——
1998-07-13$29.44$34.85171,700——
1998-07-10$29.25$34.63270,100——
1998-07-09$29.13$34.48252,800——
1998-07-08$29.50$34.93254,500——
1998-07-07$29.75$35.22448,500——
1998-07-06$29.94$35.45211,000——
1998-07-02$30.19$35.74234,600——
1998-07-01$30.06$35.59305,100——
1998-06-30$30.13$35.67249,700——
1998-06-29$29.50$34.93314,200——
1998-06-26$29.88$35.37210,000——
1998-06-25$29.69$35.15300,200——
1998-06-24$29.56$35.00380,500——
1998-06-23$30.38$35.96580,500——
1998-06-22$30.50$36.11165,700——
1998-06-19$30.88$36.56237,600——
1998-06-18$30.69$36.33241,000——
1998-06-17$30.31$35.89401,800——
1998-06-16$30.88$36.56450,700——
1998-06-15$30.50$36.11230,500——
1998-06-12$30.88$36.56631,300——
1998-06-11$30.44$36.041,291,300——
1998-06-10$30.13$35.57596,800——
1998-06-09$32.25$38.08169,200——
1998-06-08$31.94$37.71400,100——
1998-06-05$32.13$37.93130,500——
1998-06-04$31.81$37.57243,900——
1998-06-03$32.06$37.86418,300——
1998-06-02$32.31$38.16599,000——
1998-06-01$32.69$38.60344,500——
1998-05-29$32.50$38.38237,400——
1998-05-28$32.44$38.30331,400——
1998-05-27$32.69$38.60315,200——
1998-05-26$32.31$38.16319,800——
1998-05-22$33.25$39.26287,800——
1998-05-21$33.69$39.78117,500——
1998-05-20$34.00$40.15274,000——
1998-05-19$34.44$40.67239,400——
1998-05-18$34.50$40.74373,200——
1998-05-15$34.50$40.74672,300——
1998-05-14$34.44$40.67202,200——
1998-05-13$34.50$40.74208,500——
1998-05-12$34.94$41.26307,100——
1998-05-11$35.50$41.92445,400——
1998-05-08$34.56$40.81228,200——
1998-05-07$34.75$41.03287,200——
1998-05-06$35.69$42.14201,300——
1998-05-05$36.00$42.51131,000——
1998-05-04$36.00$42.51205,400——
1998-05-01$36.13$42.66251,500——
1998-04-30$36.00$42.51405,800——
1998-04-29$34.75$41.03267,900——
1998-04-28$35.38$41.77219,700——
1998-04-27$36.00$42.51642,300——
1998-04-24$36.00$42.51418,500——
1998-04-23$37.00$43.69239,000——
1998-04-22$37.44$44.21433,500——
1998-04-21$37.88$44.72283,100——
1998-04-20$37.31$44.06407,800——
1998-04-17$37.25$43.99262,500——
1998-04-16$37.63$44.43329,200——
1998-04-15$38.25$45.17197,600——
1998-04-14$38.38$45.31265,900——
1998-04-13$37.63$44.43364,600——
1998-04-09$37.50$44.28306,700——
1998-04-08$37.38$44.13255,300——
1998-04-07$37.44$44.21516,600——
1998-04-06$37.44$44.21433,300——
1998-04-03$38.38$45.31240,600——
1998-04-02$38.81$45.83509,900——
1998-04-01$38.69$45.68223,300——
1998-03-31$38.06$44.95339,000——
1998-03-30$37.75$44.58335,300——
1998-03-27$38.50$45.46607,500——
1998-03-26$38.38$45.31533,600——
1998-03-25$37.63$44.43282,000——
1998-03-24$36.94$43.62343,700——
1998-03-23$37.06$43.77277,900——
1998-03-20$36.94$43.62280,800——
1998-03-19$37.13$43.84399,300——
1998-03-18$37.00$43.69566,800——
1998-03-17$36.75$43.40145,700——
1998-03-16$37.00$43.69236,700——
1998-03-13$37.19$43.91293,100——
1998-03-12$37.13$43.84215,100——
1998-03-11$36.94$43.52343,100——
1998-03-10$37.06$43.67329,900——
1998-03-09$37.00$43.60374,900——
1998-03-06$36.88$43.45492,900——
1998-03-05$37.63$44.33281,600——
1998-03-04$38.19$45.00368,100——
1998-03-03$38.81$45.73478,900——
1998-03-02$38.63$45.51364,400——
1998-02-27$38.19$45.00346,200——
1998-02-26$37.25$43.89420,300——
1998-02-25$36.56$43.08363,600——
1998-02-24$36.75$43.30232,800——
1998-02-23$37.13$43.74366,900——
1998-02-20$37.06$43.67676,500——
1998-02-19$37.00$43.60591,200——
1998-02-18$36.38$42.86792,300——
1998-02-17$36.19$42.64680,500——
1998-02-13$35.00$41.241,682,200——
1998-02-12$34.00$40.06236,500——
1998-02-11$34.00$40.06522,500——
1998-02-10$33.94$39.99329,100——
1998-02-09$33.25$39.18494,700——
1998-02-06$33.81$39.84496,900——
1998-02-05$34.75$40.951,007,900——
1998-02-04$34.44$40.58921,300——
1998-02-03$34.38$40.50406,000——
1998-02-02$33.94$39.99449,300——
1998-01-30$32.25$38.00498,800——
1998-01-29$32.25$38.00569,600——
1998-01-28$31.50$37.12699,800——
1998-01-27$30.94$36.45444,700——
1998-01-26$31.00$36.53439,600——
1998-01-23$30.56$36.0194,100——
1998-01-22$31.19$36.75300,300——
1998-01-21$31.63$37.26265,600——
1998-01-20$31.56$37.19452,400——
1998-01-16$31.06$36.60627,000——
1998-01-15$30.88$36.38464,300——
1998-01-14$30.75$36.23336,300——
1998-01-13$30.50$35.94381,600——
1998-01-12$30.31$35.72589,400——
1998-01-09$29.69$34.98844,500——
1998-01-08$31.25$36.82250,000——
1998-01-07$31.38$36.97473,600——
1998-01-06$31.75$37.41677,300——
1998-01-05$32.06$37.781,079,900——
1998-01-02$33.50$39.47239,200——