NYSE:SCI | Historical Stock Price | SERVICE CORP INTERNATIONAL

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

$0.35$1.19$4.11$14.16$48.80$168.161980-03-172026-08-27

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$13.81$20.221,663,800——
2012-12-28$13.62$19.951,082,800——
2012-12-27$13.80$20.21788,100——
2012-12-26$13.94$20.41690,400——
2012-12-24$14.10$20.65619,300——
2012-12-21$14.30$20.943,592,300——
2012-12-20$14.54$21.291,423,900——
2012-12-19$14.49$21.222,058,600——
2012-12-18$14.48$21.20994,500——
2012-12-17$14.40$21.09835,800——
2012-12-14$14.34$21.00856,800——
2012-12-13$14.25$20.87839,800——
2012-12-12$14.30$20.94533,800——
2012-12-11$14.48$21.12918,100——
2012-12-10$14.46$21.091,137,400——
2012-12-07$14.25$20.781,602,500——
2012-12-06$13.98$20.391,543,000——
2012-12-05$13.97$20.371,045,200——
2012-12-04$13.84$20.181,411,300——
2012-12-03$13.91$20.291,454,100——
2012-11-30$13.93$20.311,369,000——
2012-11-29$14.01$20.431,730,200——
2012-11-28$13.84$20.18998,100——
2012-11-27$13.88$20.241,633,200——
2012-11-26$13.96$20.361,382,400——
2012-11-23$14.04$20.48328,300——
2012-11-21$13.97$20.37593,100——
2012-11-20$13.95$20.341,681,400——
2012-11-19$13.91$20.29699,900——
2012-11-16$13.68$19.95648,900——
2012-11-15$13.40$19.541,318,100——
2012-11-14$13.40$19.54889,900——
2012-11-13$13.57$19.79667,500——
2012-11-12$13.67$19.94414,400——
2012-11-09$13.67$19.94531,000——
2012-11-08$13.64$19.89660,700——
2012-11-07$13.74$20.04681,800——
2012-11-06$13.90$20.27900,800——
2012-11-05$13.98$20.391,089,500——
2012-11-02$13.95$20.34763,400——
2012-11-01$14.18$20.681,502,100——
2012-10-31$14.04$20.48982,300——
2012-10-26$14.07$20.522,719,400——
2012-10-25$14.22$20.742,458,400——
2012-10-24$13.38$19.51518,500——
2012-10-23$13.49$19.67406,600——
2012-10-22$13.69$19.96334,400——
2012-10-19$13.66$19.92463,300——
2012-10-18$13.93$20.31376,200——
2012-10-17$13.96$20.36559,100——
2012-10-16$13.87$20.23443,400——
2012-10-15$13.84$20.18523,500——
2012-10-12$13.56$19.78451,200——
2012-10-11$13.61$19.85449,600——
2012-10-10$13.54$19.66397,900——
2012-10-09$13.52$19.63477,200——
2012-10-08$13.75$19.96307,000——
2012-10-05$13.74$19.95295,100——
2012-10-04$13.76$19.98378,700——
2012-10-03$13.60$19.75348,700——
2012-10-02$13.54$19.66405,000——
2012-10-01$13.43$19.50974,600——
2012-09-28$13.46$19.54685,000——
2012-09-27$13.60$19.75487,000——
2012-09-26$13.42$19.48711,200——
2012-09-25$13.34$19.37565,000——
2012-09-24$13.48$19.57724,500——
2012-09-21$13.59$19.731,156,000——
2012-09-20$13.58$19.72541,400——
2012-09-19$13.77$19.99342,400——
2012-09-18$13.72$19.92593,800——
2012-09-17$13.80$20.04580,400——
2012-09-14$13.99$20.31714,000——
2012-09-13$13.66$19.83764,800——
2012-09-12$13.67$19.85462,600——
2012-09-11$13.59$19.73561,400——
2012-09-10$13.53$19.64548,000——
2012-09-07$13.59$19.73550,700——
2012-09-06$13.68$19.861,406,800——
2012-09-05$13.62$19.771,102,300——
2012-09-04$13.48$19.57937,600——
2012-08-31$13.04$18.93782,100——
2012-08-30$12.99$18.86308,600——
2012-08-29$13.12$19.05305,600——
2012-08-28$13.00$18.87712,600——
2012-08-27$12.94$18.79379,600——
2012-08-24$12.94$18.79403,700——
2012-08-23$12.99$18.86497,600——
2012-08-22$13.00$18.87613,100——
2012-08-21$13.15$19.09617,500——
2012-08-20$13.09$19.01422,500——
2012-08-17$13.00$18.871,146,300——
2012-08-16$12.90$18.73716,800——
2012-08-15$12.98$18.85345,500——
2012-08-14$12.96$18.82340,100——
2012-08-13$12.97$18.83427,900——
2012-08-10$13.00$18.87379,000——
2012-08-09$12.98$18.85664,900——
2012-08-08$13.10$19.02751,700——
2012-08-07$13.10$19.021,229,300——
2012-08-06$12.90$18.73625,300——
2012-08-03$12.94$18.79565,200——
2012-08-02$12.78$18.56560,700——
2012-08-01$12.76$18.53540,100——
2012-07-31$12.85$18.66970,800——
2012-07-30$12.73$18.48990,300——
2012-07-27$12.93$18.77903,000——
2012-07-26$13.01$18.89734,000——
2012-07-25$12.41$18.021,026,300——
2012-07-24$12.33$17.90730,200——
2012-07-23$12.51$18.16461,800——
2012-07-20$12.63$18.34489,800——
2012-07-19$12.98$18.85810,700——
2012-07-18$13.15$19.09742,300——
2012-07-17$13.00$18.87974,100——
2012-07-16$12.95$18.80760,500——
2012-07-13$12.78$18.56492,000——
2012-07-12$12.57$18.25623,400——
2012-07-11$12.57$18.25641,800——
2012-07-10$12.51$18.08488,200——
2012-07-09$12.58$18.18501,800——
2012-07-06$12.57$18.16376,300——
2012-07-05$12.59$18.19532,000——
2012-07-03$12.70$18.35425,400——
2012-07-02$12.49$18.05731,500——
2012-06-29$12.37$17.871,207,100——
2012-06-28$12.24$17.69552,600——
2012-06-27$12.03$17.38472,700——
2012-06-26$11.90$17.19596,200——
2012-06-25$11.89$17.18560,800——
2012-06-22$12.00$17.341,129,100——
2012-06-21$11.84$17.11778,200——
2012-06-20$12.13$17.531,039,000——
2012-06-19$12.01$17.351,179,200——
2012-06-18$11.91$17.211,075,700——
2012-06-15$11.52$16.651,275,300——
2012-06-14$11.27$16.28553,000——
2012-06-13$11.27$16.28717,100——
2012-06-12$11.37$16.43568,000——
2012-06-11$11.20$16.18450,900——
2012-06-08$11.37$16.43467,100——
2012-06-07$11.22$16.21864,400——
2012-06-06$11.41$16.49359,300——
2012-06-05$11.10$16.04382,400——
2012-06-04$11.09$16.02405,000——
2012-06-01$11.07$16.00506,800——
2012-05-31$11.45$16.541,166,300——
2012-05-30$11.45$16.54568,800——
2012-05-29$11.65$16.83399,900——
2012-05-25$11.43$16.52356,800——
2012-05-24$11.51$16.63567,900——
2012-05-23$11.38$16.44531,000——
2012-05-22$11.26$16.27659,400——
2012-05-21$11.22$16.211,123,500——
2012-05-18$10.89$15.741,875,700——
2012-05-17$11.47$16.57564,100——
2012-05-16$11.66$16.85536,100——
2012-05-15$11.74$16.96575,800——
2012-05-14$11.73$16.95464,700——
2012-05-11$11.89$17.18687,300——
2012-05-10$11.74$16.96529,200——
2012-05-09$11.71$16.92635,800——
2012-05-08$11.76$16.99676,300——
2012-05-07$11.77$17.01799,000——
2012-05-04$11.64$16.82925,500——
2012-05-03$11.65$16.83766,600——
2012-05-02$11.63$16.80483,600——
2012-05-01$11.57$16.72838,500——
2012-04-30$11.58$16.73764,300——
2012-04-27$11.50$16.621,427,200——
2012-04-26$11.35$16.401,532,800——
2012-04-25$11.09$16.02567,000——
2012-04-24$10.86$15.69387,900——
2012-04-23$10.82$15.63515,400——
2012-04-20$11.11$16.05328,300——
2012-04-19$11.09$16.02593,500——
2012-04-18$11.01$15.91461,500——
2012-04-17$11.04$15.95535,000——
2012-04-16$10.77$15.56467,200——
2012-04-13$10.71$15.48527,100——
2012-04-12$10.94$15.81505,500——
2012-04-11$10.74$15.52784,500——
2012-04-10$10.59$15.23773,700——
2012-04-09$10.96$15.76752,400——
2012-04-05$11.08$15.93308,600——
2012-04-04$11.12$15.99692,400——
2012-04-03$11.07$15.92598,900——
2012-04-02$11.04$15.881,392,400——
2012-03-30$11.26$16.19720,400——
2012-03-29$11.27$16.21315,900——
2012-03-28$11.28$16.22500,500——
2012-03-27$11.26$16.19558,900——
2012-03-26$11.15$16.03691,600——
2012-03-23$10.99$15.80595,200——
2012-03-22$10.90$15.68545,000——
2012-03-21$11.00$15.82475,200——
2012-03-20$11.02$15.85454,000——
2012-03-19$11.09$15.95781,200——
2012-03-16$11.14$16.021,828,000——
2012-03-15$11.15$16.031,337,500——
2012-03-14$11.16$16.05706,200——
2012-03-13$11.29$16.24415,500——
2012-03-12$11.08$15.93451,700——
2012-03-09$11.20$16.11611,200——
2012-03-08$11.23$16.15959,800——
2012-03-07$11.00$15.82632,900——
2012-03-06$10.98$15.79992,800——
2012-03-05$11.11$15.98891,700——
2012-03-02$11.16$16.05639,500——
2012-03-01$11.33$16.29611,100——
2012-02-29$11.34$16.311,439,800——
2012-02-28$11.25$16.181,886,600——
2012-02-27$11.22$16.141,130,500——
2012-02-24$11.19$16.092,869,300——
2012-02-23$11.23$16.15477,900——
2012-02-22$11.15$16.03683,800——
2012-02-21$11.28$16.22604,700——
2012-02-17$11.29$16.24428,400——
2012-02-16$11.27$16.21504,100——
2012-02-15$11.13$16.011,875,300——
2012-02-14$11.05$15.891,139,400——
2012-02-13$11.10$15.96838,600——
2012-02-10$11.11$15.98603,100——
2012-02-09$11.17$16.06987,400——
2012-02-08$10.94$15.732,045,900——
2012-02-07$11.15$16.03718,900——
2012-02-06$11.13$16.01362,000——
2012-02-03$11.15$16.03617,300——
2012-02-02$11.20$16.11529,500——
2012-02-01$11.42$16.42815,400——
2012-01-31$11.10$15.96534,200——
2012-01-30$11.11$15.98432,200——
2012-01-27$11.27$16.21357,800——
2012-01-26$11.21$16.12351,400——
2012-01-25$11.22$16.14476,600——
2012-01-24$11.12$15.99416,000——
2012-01-23$11.04$15.88685,500——
2012-01-20$10.87$15.63561,700——
2012-01-19$10.88$15.65615,700——
2012-01-18$10.95$15.75373,700——
2012-01-17$10.88$15.65627,200——
2012-01-13$11.02$15.85479,400——
2012-01-12$11.01$15.83452,100——
2012-01-11$11.01$15.83807,000——
2012-01-10$10.94$15.661,026,700——
2012-01-09$10.62$15.20534,700——
2012-01-06$10.67$15.271,608,900——
2012-01-05$10.55$15.101,694,500——
2012-01-04$10.66$15.26501,100——
2012-01-03$10.70$15.321,007,800——