NASDAQ:SFM | Historical Stock Price | Sprouts Farmers Market, Inc.

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
2013-08-01 to 2026-09-04
Data captured

Stock Price Chart

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

$13.79$23.27$39.26$66.23$111.74$188.512013-08-012026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.35$19.35755,700——
2019-12-30$19.54$19.541,173,700——
2019-12-27$19.51$19.51606,700——
2019-12-26$19.71$19.71747,600——
2019-12-24$19.83$19.83394,200——
2019-12-23$19.70$19.701,143,600——
2019-12-20$19.74$19.741,998,300——
2019-12-19$19.90$19.90890,300——
2019-12-18$19.92$19.92883,200——
2019-12-17$19.99$19.991,172,300——
2019-12-16$19.76$19.761,178,200——
2019-12-13$19.62$19.621,928,100——
2019-12-12$19.98$19.982,563,300——
2019-12-11$19.73$19.73957,000——
2019-12-10$20.04$20.042,374,700——
2019-12-09$20.37$20.371,214,600——
2019-12-06$20.12$20.121,787,300——
2019-12-05$19.88$19.881,165,400——
2019-12-04$20.10$20.10958,400——
2019-12-03$20.22$20.223,270,000——
2019-12-02$20.14$20.142,334,100——
2019-11-29$19.80$19.80554,300——
2019-11-27$19.45$19.451,417,800——
2019-11-26$19.23$19.23794,200——
2019-11-25$19.42$19.42851,100——
2019-11-22$19.66$19.66763,300——
2019-11-21$19.46$19.46814,300——
2019-11-20$19.63$19.631,027,600——
2019-11-19$19.78$19.78820,200——
2019-11-18$19.94$19.941,081,000——
2019-11-15$19.86$19.86948,900——
2019-11-14$19.90$19.90955,100——
2019-11-13$19.87$19.871,515,400——
2019-11-12$19.82$19.821,385,000——
2019-11-11$19.65$19.652,375,400——
2019-11-08$19.83$19.831,199,000——
2019-11-07$19.75$19.751,421,300——
2019-11-06$19.92$19.921,956,900——
2019-11-05$20.35$20.351,877,200——
2019-11-04$20.13$20.132,112,900——
2019-11-01$19.48$19.482,376,800——
2019-10-31$19.41$19.413,698,100——
2019-10-30$18.75$18.751,441,700——
2019-10-29$18.99$18.991,010,000——
2019-10-28$19.26$19.261,042,100——
2019-10-25$18.94$18.94994,200——
2019-10-24$18.71$18.71883,200——
2019-10-23$19.05$19.051,048,100——
2019-10-22$19.10$19.101,393,500——
2019-10-21$18.36$18.36778,600——
2019-10-18$18.29$18.29674,000——
2019-10-17$18.43$18.43860,300——
2019-10-16$18.35$18.351,540,100——
2019-10-15$18.15$18.152,111,000——
2019-10-14$18.03$18.031,545,700——
2019-10-11$18.11$18.112,621,200——
2019-10-10$17.99$17.991,053,800——
2019-10-09$18.13$18.131,069,900——
2019-10-08$18.41$18.41821,200——
2019-10-07$18.50$18.501,298,100——
2019-10-04$18.30$18.301,217,200——
2019-10-03$18.40$18.401,789,000——
2019-10-02$18.39$18.391,321,000——
2019-10-01$19.18$19.18881,800——
2019-09-30$19.34$19.341,060,700——
2019-09-27$19.20$19.20587,900——
2019-09-26$19.23$19.23806,600——
2019-09-25$19.49$19.491,089,600——
2019-09-24$19.26$19.26881,000——
2019-09-23$19.22$19.22985,000——
2019-09-20$19.24$19.241,825,200——
2019-09-19$19.39$19.391,870,900——
2019-09-18$19.52$19.521,473,800——
2019-09-17$19.89$19.891,291,700——
2019-09-16$20.12$20.121,134,100——
2019-09-13$20.08$20.081,146,500——
2019-09-12$19.74$19.741,202,500——
2019-09-11$19.95$19.951,234,900——
2019-09-10$19.91$19.911,820,000——
2019-09-09$18.86$18.861,176,300——
2019-09-06$18.49$18.491,004,300——
2019-09-05$18.40$18.40931,200——
2019-09-04$18.39$18.391,719,100——
2019-09-03$17.77$17.772,103,800——
2019-08-30$17.95$17.951,101,100——
2019-08-29$18.10$18.101,162,300——
2019-08-28$17.83$17.831,146,600——
2019-08-27$17.55$17.551,531,900——
2019-08-26$18.04$18.04907,500——
2019-08-23$17.92$17.921,375,200——
2019-08-22$17.98$17.981,123,500——
2019-08-21$17.82$17.821,381,900——
2019-08-20$17.75$17.751,525,700——
2019-08-19$18.02$18.021,445,100——
2019-08-16$17.90$17.901,267,400——
2019-08-15$17.74$17.742,031,700——
2019-08-14$17.10$17.101,673,900——
2019-08-13$17.71$17.711,119,000——
2019-08-12$17.54$17.541,546,000——
2019-08-09$17.75$17.751,407,400——
2019-08-08$17.99$17.992,267,800——
2019-08-07$17.81$17.812,072,200——
2019-08-06$17.78$17.782,054,200——
2019-08-05$17.71$17.713,385,900——
2019-08-02$17.74$17.742,625,900——
2019-08-01$18.17$18.174,841,500——
2019-07-31$16.93$16.933,369,300——
2019-07-30$17.30$17.301,411,600——
2019-07-29$17.17$17.171,700,900——
2019-07-26$17.49$17.492,048,000——
2019-07-25$17.00$17.001,584,600——
2019-07-24$17.47$17.471,862,400——
2019-07-23$17.22$17.223,261,100——
2019-07-22$17.29$17.291,755,200——
2019-07-19$18.17$18.171,032,500——
2019-07-18$18.25$18.251,247,100——
2019-07-17$18.23$18.231,466,100——
2019-07-16$18.47$18.471,435,000——
2019-07-15$18.67$18.671,096,200——
2019-07-12$18.76$18.761,097,100——
2019-07-11$18.73$18.73903,800——
2019-07-10$18.79$18.791,634,400——
2019-07-09$18.75$18.751,739,400——
2019-07-08$18.83$18.831,423,000——
2019-07-05$18.85$18.851,359,700——
2019-07-03$18.49$18.492,946,000——
2019-07-02$18.54$18.541,509,700——
2019-07-01$18.46$18.461,557,900——
2019-06-28$18.89$18.893,460,000——
2019-06-27$18.53$18.53997,000——
2019-06-26$18.44$18.441,800,300——
2019-06-25$18.47$18.471,894,100——
2019-06-24$18.64$18.641,661,000——
2019-06-21$18.88$18.884,262,400——
2019-06-20$19.53$19.532,421,600——
2019-06-19$19.40$19.402,519,900——
2019-06-18$20.12$20.121,159,900——
2019-06-17$20.34$20.341,296,200——
2019-06-14$20.99$20.991,373,300——
2019-06-13$20.81$20.811,114,100——
2019-06-12$20.74$20.741,298,300——
2019-06-11$20.81$20.811,169,000——
2019-06-10$20.79$20.791,127,800——
2019-06-07$20.44$20.441,359,400——
2019-06-06$20.25$20.251,494,400——
2019-06-05$20.22$20.221,032,700——
2019-06-04$20.18$20.181,064,800——
2019-06-03$20.13$20.131,131,000——
2019-05-31$20.05$20.051,468,800——
2019-05-30$20.04$20.041,133,300——
2019-05-29$20.29$20.292,123,500——
2019-05-28$20.56$20.561,274,000——
2019-05-24$20.55$20.551,309,600——
2019-05-23$20.45$20.451,014,000——
2019-05-22$20.54$20.541,116,400——
2019-05-21$20.86$20.86761,100——
2019-05-20$20.74$20.741,039,300——
2019-05-17$20.98$20.981,030,400——
2019-05-16$21.10$21.101,140,300——
2019-05-15$21.41$21.411,001,000——
2019-05-14$21.49$21.491,053,800——
2019-05-13$21.70$21.701,469,800——
2019-05-10$22.47$22.471,283,400——
2019-05-09$22.48$22.481,162,900——
2019-05-08$22.17$22.171,186,500——
2019-05-07$22.28$22.281,762,800——
2019-05-06$22.51$22.512,473,100——
2019-05-03$22.13$22.131,918,500——
2019-05-02$22.44$22.447,342,800——
2019-05-01$21.29$21.291,648,700——
2019-04-30$21.42$21.422,275,300——
2019-04-29$21.57$21.572,424,800——
2019-04-26$21.02$21.021,694,500——
2019-04-25$21.16$21.161,485,300——
2019-04-24$21.33$21.332,153,100——
2019-04-23$20.78$20.782,449,100——
2019-04-22$21.02$21.023,080,200——
2019-04-18$21.57$21.571,157,500——
2019-04-17$21.56$21.562,093,000——
2019-04-16$21.20$21.201,495,600——
2019-04-15$21.36$21.361,293,400——
2019-04-12$21.33$21.331,365,300——
2019-04-11$21.59$21.591,395,500——
2019-04-10$21.55$21.551,480,500——
2019-04-09$21.25$21.251,758,600——
2019-04-08$21.38$21.381,007,400——
2019-04-05$21.48$21.481,196,800——
2019-04-04$21.28$21.281,409,000——
2019-04-03$20.92$20.922,826,900——
2019-04-02$21.09$21.092,046,900——
2019-04-01$21.67$21.671,473,100——
2019-03-29$21.54$21.542,107,800——
2019-03-28$21.71$21.711,160,600——
2019-03-27$21.74$21.742,351,000——
2019-03-26$22.56$22.561,831,900——
2019-03-25$22.62$22.621,509,000——
2019-03-22$22.61$22.611,674,000——
2019-03-21$22.51$22.512,686,800——
2019-03-20$22.06$22.061,224,400——
2019-03-19$22.14$22.141,309,300——
2019-03-18$22.53$22.531,395,700——
2019-03-15$22.39$22.393,351,400——
2019-03-14$22.31$22.311,310,800——
2019-03-13$22.28$22.282,025,000——
2019-03-12$21.95$21.951,542,300——
2019-03-11$22.22$22.222,115,900——
2019-03-08$22.11$22.111,604,300——
2019-03-07$22.85$22.852,342,800——
2019-03-06$23.03$23.032,242,700——
2019-03-05$23.12$23.12625,400——
2019-03-04$23.12$23.121,644,600——
2019-03-01$23.20$23.203,619,000——
2019-02-28$23.32$23.321,668,000——
2019-02-27$23.29$23.291,190,800——
2019-02-26$23.32$23.322,009,300——
2019-02-25$23.69$23.691,674,000——
2019-02-22$23.48$23.482,471,800——
2019-02-21$23.29$23.294,085,600——
2019-02-20$24.14$24.143,052,300——
2019-02-19$24.90$24.902,639,500——
2019-02-15$24.55$24.551,940,500——
2019-02-14$23.94$23.941,567,900——
2019-02-13$23.98$23.981,074,700——
2019-02-12$23.82$23.821,334,200——
2019-02-11$23.70$23.701,862,200——
2019-02-08$23.52$23.52951,900——
2019-02-07$23.75$23.751,049,900——
2019-02-06$23.92$23.92749,900——
2019-02-05$24.10$24.101,172,400——
2019-02-04$23.70$23.702,001,700——
2019-02-01$23.47$23.471,533,800——
2019-01-31$23.98$23.981,343,700——
2019-01-30$23.99$23.99707,400——
2019-01-29$24.19$24.191,165,400——
2019-01-28$23.77$23.771,474,000——
2019-01-25$24.15$24.151,228,800——
2019-01-24$24.37$24.37796,000——
2019-01-23$24.63$24.631,041,200——
2019-01-22$24.68$24.68873,500——
2019-01-18$24.95$24.951,010,300——
2019-01-17$24.84$24.841,387,900——
2019-01-16$24.84$24.841,669,000——
2019-01-15$24.35$24.351,091,600——
2019-01-14$23.93$23.931,629,300——
2019-01-11$24.04$24.041,935,600——
2019-01-10$24.14$24.141,806,200——
2019-01-09$24.30$24.301,211,800——
2019-01-08$24.43$24.431,683,100——
2019-01-07$24.05$24.051,810,700——
2019-01-04$23.84$23.842,078,100——
2019-01-03$23.76$23.761,744,800——
2019-01-02$23.49$23.491,458,300——