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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$56.63$75.504,026,100——
2012-12-28$55.21$73.601,666,800——
2012-12-27$56.15$74.861,899,300——
2012-12-26$56.02$74.681,501,200——
2012-12-24$55.61$74.14979,800——
2012-12-21$55.63$74.163,500,900——
2012-12-20$55.83$74.432,381,500——
2012-12-19$55.45$73.922,199,900——
2012-12-18$55.96$74.601,876,500——
2012-12-17$56.03$74.701,631,300——
2012-12-14$55.56$74.071,420,400——
2012-12-13$55.63$74.162,612,500——
2012-12-12$56.44$75.244,628,300——
2012-12-11$55.80$74.394,336,500——
2012-12-10$54.39$72.512,432,200——
2012-12-07$53.60$71.462,216,500——
2012-12-06$53.72$71.622,775,300——
2012-12-05$53.08$70.772,139,900——
2012-12-04$52.98$70.631,820,300——
2012-12-03$52.84$70.452,817,700——
2012-11-30$54.06$72.072,738,800——
2012-11-29$54.10$72.133,177,500——
2012-11-28$53.17$70.891,901,200——
2012-11-27$53.20$70.932,247,700——
2012-11-26$53.28$71.032,337,000——
2012-11-23$52.65$70.191,594,300——
2012-11-21$51.71$68.942,254,300——
2012-11-20$52.35$69.794,852,100——
2012-11-19$51.20$68.263,132,500——
2012-11-16$49.52$66.023,212,400——
2012-11-15$49.12$65.493,276,900——
2012-11-14$49.10$65.4610,351,100——
2012-11-13$50.75$67.662,898,400——
2012-11-12$51.13$68.172,061,900——
2012-11-09$51.57$68.752,022,100——
2012-11-08$51.53$68.701,821,700——
2012-11-07$52.23$69.632,215,700——
2012-11-06$53.64$71.512,707,100——
2012-11-05$52.54$70.051,573,600——
2012-11-02$52.19$69.582,364,000——
2012-11-01$53.13$70.832,230,100——
2012-10-31$52.34$69.782,755,700——
2012-10-26$52.78$70.032,454,800——
2012-10-25$53.25$70.662,061,800——
2012-10-24$53.21$70.601,986,000——
2012-10-23$53.07$70.423,477,300——
2012-10-22$54.23$71.962,527,500——
2012-10-19$53.97$71.613,564,900——
2012-10-18$54.69$72.573,134,200——
2012-10-17$54.99$72.964,328,000——
2012-10-16$54.49$72.302,690,300——
2012-10-15$53.92$71.543,041,300——
2012-10-12$54.15$71.852,860,400——
2012-10-11$55.34$73.433,892,800——
2012-10-10$54.45$72.252,763,100——
2012-10-09$54.45$72.253,447,400——
2012-10-08$54.69$72.572,486,100——
2012-10-05$55.08$73.083,715,500——
2012-10-04$55.10$73.113,928,800——
2012-10-03$54.89$72.837,093,500——
2012-10-02$55.76$73.999,947,900——
2012-10-01$58.01$76.974,887,800——
2012-09-28$57.61$76.443,335,100——
2012-09-27$57.65$76.492,767,600——
2012-09-26$57.04$75.683,872,300——
2012-09-25$57.55$76.364,645,200——
2012-09-24$59.65$79.152,250,400——
2012-09-21$60.00$79.615,835,600——
2012-09-20$60.31$80.025,307,500——
2012-09-19$59.91$79.493,807,900——
2012-09-18$59.00$78.294,126,700——
2012-09-17$59.68$79.194,150,800——
2012-09-14$60.79$80.664,441,700——
2012-09-13$60.89$80.794,448,000——
2012-09-12$59.84$79.404,274,000——
2012-09-11$60.33$80.052,973,400——
2012-09-10$60.05$79.685,833,600——
2012-09-07$61.01$80.955,333,700——
2012-09-06$61.05$81.015,828,800——
2012-09-05$58.81$78.034,968,100——
2012-09-04$56.75$75.304,127,100——
2012-08-31$57.91$76.843,891,500——
2012-08-30$56.79$75.352,638,000——
2012-08-29$57.81$76.713,727,900——
2012-08-28$56.75$75.303,049,900——
2012-08-27$56.99$75.621,993,000——
2012-08-24$57.35$76.102,338,800——
2012-08-23$57.60$76.432,720,800——
2012-08-22$58.96$78.232,899,600——
2012-08-21$58.42$77.522,988,900——
2012-08-20$58.88$78.132,388,300——
2012-08-17$59.61$79.093,274,800——
2012-08-16$59.64$79.134,182,300——
2012-08-15$58.35$77.422,731,700——
2012-08-14$57.63$76.472,485,000——
2012-08-13$57.50$76.292,996,400——
2012-08-10$58.51$77.633,621,400——
2012-08-09$58.65$77.822,321,800——
2012-08-08$58.01$76.972,085,400——
2012-08-07$58.13$77.132,846,000——
2012-08-06$57.34$76.083,314,000——
2012-08-03$57.37$76.122,214,900——
2012-08-02$56.99$75.623,000,800——
2012-08-01$57.97$76.922,986,400——
2012-07-31$58.11$77.103,550,600——
2012-07-30$58.35$77.092,355,900——
2012-07-27$58.73$77.593,662,600——
2012-07-26$57.98$76.605,050,800——
2012-07-25$57.44$75.895,358,900——
2012-07-24$56.96$75.256,094,800——
2012-07-23$57.49$75.955,310,800——
2012-07-20$57.50$75.974,373,400——
2012-07-19$57.62$76.134,247,800——
2012-07-18$58.15$76.835,050,600——
2012-07-17$58.21$76.9110,345,700——
2012-07-16$55.37$73.154,494,700——
2012-07-13$54.94$72.593,956,800——
2012-07-12$54.44$71.934,348,900——
2012-07-11$55.47$73.296,885,300——
2012-07-10$54.75$72.334,687,100——
2012-07-09$55.35$73.133,773,400——
2012-07-06$55.48$73.302,655,100——
2012-07-05$56.10$74.123,461,600——
2012-07-03$55.67$73.553,374,300——
2012-07-02$54.88$72.513,452,500——
2012-06-29$54.76$72.355,317,900——
2012-06-28$54.05$71.415,988,000——
2012-06-27$53.63$70.856,308,300——
2012-06-26$53.31$70.439,015,500——
2012-06-25$51.10$67.514,361,300——
2012-06-22$50.58$66.836,209,200——
2012-06-21$50.28$66.433,186,000——
2012-06-20$51.97$68.662,932,400——
2012-06-19$52.28$69.075,551,300——
2012-06-18$50.22$66.353,186,200——
2012-06-15$49.70$65.665,342,400——
2012-06-14$47.59$62.883,062,800——
2012-06-13$47.49$62.743,720,800——
2012-06-12$48.60$64.212,942,400——
2012-06-11$47.38$62.602,806,700——
2012-06-08$48.49$64.063,525,000——
2012-06-07$47.69$63.012,971,500——
2012-06-06$47.95$63.353,812,400——
2012-06-05$46.47$61.404,264,400——
2012-06-04$45.62$60.274,583,100——
2012-06-01$45.97$60.735,020,200——
2012-05-31$47.68$62.993,210,900——
2012-05-30$47.93$63.323,198,600——
2012-05-29$49.46$65.353,324,000——
2012-05-25$48.45$64.012,055,100——
2012-05-24$48.74$64.393,646,000——
2012-05-23$48.37$63.914,300,000——
2012-05-22$47.18$62.333,370,800——
2012-05-21$48.07$63.513,740,200——
2012-05-18$46.47$61.404,588,500——
2012-05-17$45.68$60.354,364,200——
2012-05-16$46.82$61.864,009,000——
2012-05-15$47.33$62.533,471,200——
2012-05-14$48.06$63.502,723,900——
2012-05-11$48.93$64.653,525,900——
2012-05-10$48.90$64.614,294,700——
2012-05-09$49.49$65.395,251,400——
2012-05-08$50.72$67.014,211,400——
2012-05-07$51.19$67.632,777,100——
2012-05-04$50.95$67.313,244,400——
2012-05-03$52.33$69.142,507,000——
2012-05-02$52.78$69.732,572,800——
2012-05-01$53.09$70.144,681,300——
2012-04-30$52.82$69.622,555,000——
2012-04-27$53.00$69.863,596,000——
2012-04-26$52.64$69.384,134,000——
2012-04-25$53.20$70.127,065,400——
2012-04-24$50.48$66.542,795,800——
2012-04-23$50.39$66.423,305,800——
2012-04-20$51.27$67.583,820,700——
2012-04-19$50.84$67.012,875,300——
2012-04-18$50.56$66.642,176,000——
2012-04-17$50.87$67.053,677,300——
2012-04-16$50.12$66.064,570,700——
2012-04-13$50.24$66.223,594,800——
2012-04-12$51.17$67.445,547,600——
2012-04-11$49.98$65.887,042,600——
2012-04-10$50.12$66.067,613,800——
2012-04-09$51.63$68.055,897,100——
2012-04-05$52.96$69.804,303,400——
2012-04-04$53.84$70.965,108,300——
2012-04-03$54.97$72.455,404,300——
2012-04-02$55.67$73.385,589,100——
2012-03-30$55.29$72.886,764,500——
2012-03-29$55.27$72.8510,930,900——
2012-03-28$58.22$76.746,301,200——
2012-03-27$58.58$77.215,461,500——
2012-03-26$58.64$77.295,201,100——
2012-03-23$57.70$76.056,604,800——
2012-03-22$56.27$74.173,759,000——
2012-03-21$57.38$75.633,565,700——
2012-03-20$58.05$76.516,235,400——
2012-03-19$57.48$75.763,984,100——
2012-03-16$57.51$75.807,341,900——
2012-03-15$55.26$72.843,032,300——
2012-03-14$55.00$72.493,848,400——
2012-03-13$55.69$73.403,670,900——
2012-03-12$54.99$72.483,004,000——
2012-03-09$55.53$73.193,348,000——
2012-03-08$55.57$73.243,159,700——
2012-03-07$54.80$72.234,439,700——
2012-03-06$55.00$72.495,839,900——
2012-03-05$56.36$74.294,263,200——
2012-03-02$57.48$75.762,598,600——
2012-03-01$58.01$76.463,291,700——
2012-02-29$57.75$76.125,884,600——
2012-02-28$59.26$78.114,838,300——
2012-02-27$58.97$77.734,713,300——
2012-02-24$58.68$77.343,514,300——
2012-02-23$58.94$77.695,505,500——
2012-02-22$58.80$77.5011,108,900——
2012-02-21$56.91$75.015,766,300——
2012-02-17$55.63$73.322,047,700——
2012-02-16$55.50$73.155,324,100——
2012-02-15$54.85$72.303,641,100——
2012-02-14$54.92$72.393,562,700——
2012-02-13$55.06$72.572,386,000——
2012-02-10$54.42$71.734,208,100——
2012-02-09$56.00$73.812,685,800——
2012-02-08$56.23$74.113,724,800——
2012-02-07$56.42$74.363,269,700——
2012-02-06$57.37$75.623,397,000——
2012-02-03$57.41$75.674,110,100——
2012-02-02$57.11$75.274,415,600——
2012-02-01$56.98$75.103,831,600——
2012-01-31$55.97$73.773,980,700——
2012-01-30$56.28$74.113,142,700——
2012-01-27$56.56$74.484,205,600——
2012-01-26$55.37$72.924,840,100——
2012-01-25$56.02$73.774,648,600——
2012-01-24$54.97$72.393,907,100——
2012-01-23$55.07$72.524,367,700——
2012-01-20$55.01$72.445,410,200——
2012-01-19$53.85$70.916,164,800——
2012-01-18$54.15$71.316,723,700——
2012-01-17$55.30$72.824,101,100——
2012-01-13$55.18$72.676,560,900——
2012-01-12$54.59$71.898,786,900——
2012-01-11$55.04$72.485,375,600——
2012-01-10$54.85$72.235,630,400——
2012-01-09$53.06$69.874,090,200——
2012-01-06$52.67$69.366,289,700——
2012-01-05$53.30$70.1910,768,100——
2012-01-04$52.30$68.874,914,600——
2012-01-03$52.59$69.253,972,600——