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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.10$20.101,637,000——
2020-12-30$20.12$20.121,953,000——
2020-12-29$20.53$20.531,849,000——
2020-12-28$20.57$20.571,928,700——
2020-12-24$20.29$20.291,043,300——
2020-12-23$20.47$20.47900,400——
2020-12-22$20.21$20.211,044,100——
2020-12-21$20.13$20.131,949,700——
2020-12-18$20.54$20.543,007,700——
2020-12-17$20.33$20.332,169,300——
2020-12-16$19.94$19.941,772,200——
2020-12-15$19.80$19.802,199,800——
2020-12-14$19.44$19.441,407,100——
2020-12-11$19.69$19.692,589,500——
2020-12-10$20.11$20.112,543,500——
2020-12-09$20.03$20.031,984,900——
2020-12-08$20.10$20.101,877,200——
2020-12-07$19.93$19.932,341,900——
2020-12-04$19.89$19.892,906,500——
2020-12-03$20.01$20.012,763,700——
2020-12-02$20.72$20.722,455,000——
2020-12-01$21.28$21.282,643,000——
2020-11-30$21.17$21.174,490,900——
2020-11-27$20.59$20.591,596,200——
2020-11-25$20.30$20.302,425,700——
2020-11-24$20.78$20.782,806,900——
2020-11-23$20.83$20.832,477,800——
2020-11-20$20.04$20.042,679,800——
2020-11-19$20.28$20.281,993,100——
2020-11-18$19.73$19.731,648,600——
2020-11-17$20.32$20.322,370,100——
2020-11-16$20.35$20.351,942,100——
2020-11-13$20.41$20.411,826,800——
2020-11-12$20.23$20.232,056,400——
2020-11-11$20.16$20.161,994,100——
2020-11-10$20.01$20.012,788,800——
2020-11-09$19.56$19.565,204,600——
2020-11-06$20.32$20.322,192,300——
2020-11-05$20.25$20.251,979,500——
2020-11-04$19.81$19.812,927,800——
2020-11-03$19.80$19.806,148,900——
2020-11-02$18.59$18.593,582,600——
2020-10-30$19.05$19.052,743,600——
2020-10-29$19.48$19.485,631,400——
2020-10-28$20.33$20.333,225,200——
2020-10-27$20.40$20.402,134,800——
2020-10-26$20.82$20.822,857,300——
2020-10-23$20.67$20.672,237,700——
2020-10-22$20.85$20.853,198,400——
2020-10-21$21.41$21.411,632,200——
2020-10-20$21.32$21.321,652,100——
2020-10-19$21.39$21.391,808,600——
2020-10-16$21.88$21.881,170,100——
2020-10-15$21.80$21.801,173,800——
2020-10-14$21.66$21.662,130,500——
2020-10-13$21.91$21.911,306,100——
2020-10-12$21.57$21.571,523,800——
2020-10-09$21.79$21.791,268,000——
2020-10-08$21.29$21.291,172,500——
2020-10-07$21.17$21.171,108,000——
2020-10-06$21.09$21.091,480,100——
2020-10-05$21.34$21.341,985,200——
2020-10-02$20.69$20.691,870,600——
2020-10-01$21.16$21.161,258,200——
2020-09-30$20.93$20.932,373,800——
2020-09-29$21.12$21.122,330,200——
2020-09-28$21.18$21.182,014,100——
2020-09-25$20.97$20.971,738,300——
2020-09-24$20.95$20.951,853,800——
2020-09-23$20.64$20.642,033,700——
2020-09-22$20.69$20.692,412,300——
2020-09-21$20.61$20.612,244,600——
2020-09-18$20.67$20.672,677,200——
2020-09-17$21.12$21.123,060,500——
2020-09-16$20.31$20.311,917,400——
2020-09-15$20.61$20.612,186,400——
2020-09-14$21.07$21.071,897,400——
2020-09-11$21.62$21.622,271,500——
2020-09-10$21.38$21.381,907,100——
2020-09-09$22.18$22.182,071,300——
2020-09-08$21.82$21.822,579,700——
2020-09-04$22.64$22.642,308,000——
2020-09-03$23.19$23.193,148,300——
2020-09-02$23.96$23.962,556,700——
2020-09-01$23.50$23.501,761,300——
2020-08-31$23.35$23.353,670,000——
2020-08-28$23.96$23.962,644,500——
2020-08-27$24.55$24.552,249,300——
2020-08-26$24.30$24.301,147,800——
2020-08-25$24.31$24.311,501,300——
2020-08-24$23.98$23.982,323,200——
2020-08-21$23.48$23.482,962,400——
2020-08-20$24.32$24.321,753,400——
2020-08-19$24.19$24.191,248,600——
2020-08-18$24.13$24.132,244,500——
2020-08-17$24.35$24.351,369,500——
2020-08-14$24.50$24.501,540,400——
2020-08-13$24.47$24.472,023,900——
2020-08-12$23.86$23.862,179,700——
2020-08-11$23.71$23.712,615,500——
2020-08-10$24.77$24.771,846,100——
2020-08-07$25.03$25.032,174,400——
2020-08-06$24.66$24.661,927,800——
2020-08-05$24.88$24.882,106,900——
2020-08-04$25.28$25.282,882,700——
2020-08-03$25.24$25.247,041,900——
2020-07-31$26.38$26.382,443,000——
2020-07-30$26.50$26.505,533,400——
2020-07-29$27.15$27.154,082,000——
2020-07-28$27.02$27.022,992,300——
2020-07-27$26.91$26.912,592,600——
2020-07-24$26.61$26.611,656,600——
2020-07-23$27.04$27.042,981,400——
2020-07-22$27.31$27.312,748,000——
2020-07-21$27.41$27.415,904,100——
2020-07-20$25.58$25.581,154,700——
2020-07-17$25.64$25.641,254,500——
2020-07-16$25.67$25.671,331,600——
2020-07-15$25.92$25.922,733,200——
2020-07-14$25.65$25.652,917,100——
2020-07-13$24.30$24.303,330,100——
2020-07-10$24.35$24.351,851,400——
2020-07-09$24.52$24.522,680,200——
2020-07-08$24.88$24.883,584,000——
2020-07-07$26.16$26.162,667,800——
2020-07-06$25.90$25.902,356,800——
2020-07-02$24.90$24.901,492,800——
2020-07-01$24.93$24.932,330,000——
2020-06-30$25.59$25.593,574,100——
2020-06-29$25.91$25.912,824,900——
2020-06-26$24.72$24.723,733,900——
2020-06-25$24.23$24.233,053,200——
2020-06-24$23.60$23.602,732,700——
2020-06-23$23.23$23.233,077,200——
2020-06-22$23.37$23.372,198,600——
2020-06-19$22.31$22.312,463,700——
2020-06-18$22.30$22.302,396,000——
2020-06-17$23.34$23.341,522,700——
2020-06-16$23.56$23.561,626,500——
2020-06-15$22.88$22.882,078,500——
2020-06-12$23.01$23.012,454,000——
2020-06-11$23.86$23.861,635,600——
2020-06-10$24.31$24.312,705,900——
2020-06-09$24.88$24.882,511,200——
2020-06-08$24.83$24.832,098,900——
2020-06-05$24.95$24.952,075,900——
2020-06-04$24.93$24.932,358,100——
2020-06-03$25.62$25.621,809,400——
2020-06-02$25.77$25.771,400,900——
2020-06-01$25.48$25.481,150,000——
2020-05-29$25.13$25.131,476,700——
2020-05-28$24.76$24.762,265,500——
2020-05-27$24.82$24.821,914,400——
2020-05-26$24.44$24.442,563,300——
2020-05-22$24.29$24.292,432,400——
2020-05-21$24.51$24.512,782,900——
2020-05-20$25.31$25.312,339,900——
2020-05-19$25.30$25.301,918,900——
2020-05-18$25.14$25.141,600,800——
2020-05-15$24.86$24.861,867,700——
2020-05-14$24.63$24.633,044,900——
2020-05-13$25.60$25.602,640,300——
2020-05-12$25.58$25.583,107,700——
2020-05-11$26.52$26.523,974,600——
2020-05-08$25.18$25.183,103,000——
2020-05-07$24.24$24.245,283,300——
2020-05-06$23.89$23.895,514,600——
2020-05-05$22.26$22.263,445,700——
2020-05-04$21.76$21.763,424,800——
2020-05-01$21.03$21.032,577,700——
2020-04-30$20.78$20.782,359,100——
2020-04-29$20.75$20.752,715,200——
2020-04-28$21.27$21.271,938,200——
2020-04-27$21.38$21.382,944,100——
2020-04-24$21.69$21.691,875,800——
2020-04-23$21.40$21.402,081,000——
2020-04-22$20.92$20.921,920,000——
2020-04-21$20.47$20.472,700,000——
2020-04-20$20.06$20.061,715,200——
2020-04-17$20.44$20.443,400,700——
2020-04-16$20.35$20.355,383,300——
2020-04-15$18.98$18.981,779,800——
2020-04-14$19.07$19.071,937,100——
2020-04-13$18.81$18.812,413,300——
2020-04-09$19.00$19.002,183,700——
2020-04-08$19.23$19.231,600,500——
2020-04-07$19.26$19.262,671,600——
2020-04-06$19.39$19.393,813,100——
2020-04-03$19.02$19.022,893,100——
2020-04-02$18.97$18.973,557,500——
2020-04-01$18.68$18.682,068,000——
2020-03-31$18.59$18.591,568,200——
2020-03-30$18.60$18.601,619,900——
2020-03-27$17.97$17.971,370,800——
2020-03-26$18.37$18.372,289,300——
2020-03-25$17.14$17.142,617,500——
2020-03-24$17.59$17.592,004,200——
2020-03-23$16.58$16.582,607,900——
2020-03-20$17.60$17.603,537,800——
2020-03-19$17.62$17.622,647,300——
2020-03-18$17.69$17.693,820,300——
2020-03-17$18.93$18.937,702,700——
2020-03-16$16.36$16.364,545,400——
2020-03-13$14.55$14.553,019,400——
2020-03-12$13.32$13.323,551,900——
2020-03-11$16.07$16.072,222,600——
2020-03-10$16.72$16.722,169,900——
2020-03-09$16.47$16.472,617,900——
2020-03-06$17.23$17.232,261,100——
2020-03-05$17.25$17.251,989,300——
2020-03-04$16.82$16.822,212,600——
2020-03-03$16.45$16.452,660,200——
2020-03-02$16.62$16.622,517,500——
2020-02-28$15.98$15.982,928,800——
2020-02-27$16.45$16.452,912,800——
2020-02-26$16.11$16.112,183,500——
2020-02-25$16.75$16.752,352,200——
2020-02-24$17.36$17.363,317,300——
2020-02-21$17.99$17.999,735,400——
2020-02-20$16.05$16.053,037,800——
2020-02-19$15.86$15.861,528,700——
2020-02-18$15.97$15.971,843,400——
2020-02-14$15.45$15.451,946,900——
2020-02-13$15.45$15.452,305,500——
2020-02-12$15.43$15.432,249,200——
2020-02-11$15.15$15.151,351,300——
2020-02-10$14.78$14.781,601,000——
2020-02-07$14.93$14.931,134,300——
2020-02-06$15.12$15.121,664,200——
2020-02-05$15.36$15.362,614,700——
2020-02-04$14.52$14.521,676,200——
2020-02-03$14.83$14.832,851,600——
2020-01-31$15.63$15.633,075,400——
2020-01-30$15.79$15.792,847,300——
2020-01-29$15.71$15.712,237,500——
2020-01-28$16.34$16.341,861,300——
2020-01-27$16.58$16.581,618,700——
2020-01-24$17.03$17.031,368,000——
2020-01-23$17.29$17.29892,800——
2020-01-22$17.31$17.311,486,900——
2020-01-21$17.35$17.351,799,900——
2020-01-17$17.59$17.592,467,400——
2020-01-16$17.85$17.851,541,800——
2020-01-15$17.82$17.821,817,300——
2020-01-14$17.70$17.701,785,000——
2020-01-13$17.34$17.341,391,900——
2020-01-10$17.75$17.751,599,000——
2020-01-09$18.02$18.022,680,300——
2020-01-08$18.32$18.321,269,600——
2020-01-07$18.34$18.341,287,100——
2020-01-06$18.68$18.682,323,500——
2020-01-03$18.50$18.501,445,700——
2020-01-02$18.59$18.591,404,400——