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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$48.11$48.111,061,400——
2023-12-28$47.81$47.81748,400——
2023-12-27$48.08$48.081,438,800——
2023-12-26$47.93$47.93981,700——
2023-12-22$48.83$48.83919,800——
2023-12-21$48.65$48.65663,300——
2023-12-20$47.89$47.891,093,400——
2023-12-19$48.20$48.201,247,900——
2023-12-18$48.31$48.311,279,700——
2023-12-15$48.28$48.281,852,400——
2023-12-14$47.42$47.422,309,900——
2023-12-13$48.86$48.861,539,000——
2023-12-12$47.11$47.111,496,500——
2023-12-11$46.53$46.531,379,700——
2023-12-08$46.02$46.02860,000——
2023-12-07$46.25$46.251,464,000——
2023-12-06$45.54$45.541,404,700——
2023-12-05$45.30$45.302,079,700——
2023-12-04$45.42$45.421,685,000——
2023-12-01$43.92$43.921,115,700——
2023-11-30$43.08$43.081,775,000——
2023-11-29$41.62$41.62920,100——
2023-11-28$41.81$41.811,248,500——
2023-11-27$42.23$42.231,122,300——
2023-11-24$42.00$42.00425,400——
2023-11-22$41.64$41.641,403,300——
2023-11-21$40.42$40.421,867,500——
2023-11-20$41.37$41.371,119,000——
2023-11-17$41.11$41.111,223,000——
2023-11-16$41.06$41.061,550,500——
2023-11-15$42.10$42.101,642,400——
2023-11-14$41.69$41.691,808,200——
2023-11-13$41.81$41.811,628,500——
2023-11-10$40.95$40.951,058,400——
2023-11-09$40.79$40.791,049,200——
2023-11-08$40.15$40.151,110,000——
2023-11-07$40.69$40.691,691,700——
2023-11-06$40.69$40.691,392,900——
2023-11-03$41.64$41.641,295,900——
2023-11-02$41.18$41.181,798,800——
2023-11-01$40.57$40.572,997,500——
2023-10-31$42.02$42.024,641,100——
2023-10-30$43.35$43.354,444,900——
2023-10-27$43.46$43.461,318,800——
2023-10-26$43.66$43.661,398,100——
2023-10-25$43.97$43.972,079,900——
2023-10-24$43.76$43.761,618,700——
2023-10-23$42.56$42.561,600,000——
2023-10-20$42.39$42.39985,600——
2023-10-19$42.28$42.281,680,800——
2023-10-18$42.97$42.971,471,300——
2023-10-17$43.16$43.161,858,900——
2023-10-16$42.00$42.002,671,800——
2023-10-13$43.21$43.211,416,500——
2023-10-12$43.59$43.592,868,900——
2023-10-11$43.49$43.491,858,700——
2023-10-10$43.90$43.901,565,100——
2023-10-09$42.49$42.491,401,500——
2023-10-06$42.39$42.392,084,200——
2023-10-05$42.34$42.341,218,800——
2023-10-04$42.68$42.681,436,200——
2023-10-03$41.49$41.491,698,800——
2023-10-02$42.00$42.001,633,100——
2023-09-29$42.80$42.801,645,400——
2023-09-28$42.81$42.811,312,600——
2023-09-27$42.46$42.461,520,700——
2023-09-26$41.49$41.491,312,400——
2023-09-25$42.16$42.161,552,300——
2023-09-22$41.38$41.381,535,900——
2023-09-21$41.11$41.111,993,600——
2023-09-20$40.80$40.80906,700——
2023-09-19$40.53$40.531,041,800——
2023-09-18$40.73$40.731,007,900——
2023-09-15$40.80$40.802,396,100——
2023-09-14$40.59$40.591,652,400——
2023-09-13$39.78$39.781,238,600——
2023-09-12$39.68$39.681,093,200——
2023-09-11$39.82$39.82989,300——
2023-09-08$39.83$39.831,520,800——
2023-09-07$38.81$38.811,314,200——
2023-09-06$38.98$38.981,020,800——
2023-09-05$39.37$39.371,631,100——
2023-09-01$39.37$39.371,867,700——
2023-08-31$40.79$40.791,376,000——
2023-08-30$40.44$40.441,567,100——
2023-08-29$40.52$40.521,323,600——
2023-08-28$39.92$39.92831,400——
2023-08-25$39.49$39.491,188,300——
2023-08-24$38.97$38.971,081,000——
2023-08-23$39.46$39.461,123,900——
2023-08-22$38.70$38.701,204,000——
2023-08-21$39.17$39.171,296,600——
2023-08-18$39.12$39.121,580,500——
2023-08-17$37.53$37.531,426,000——
2023-08-16$37.26$37.261,296,300——
2023-08-15$37.99$37.991,090,700——
2023-08-14$38.46$38.461,270,500——
2023-08-11$38.48$38.481,090,400——
2023-08-10$37.91$37.911,088,900——
2023-08-09$37.49$37.49912,300——
2023-08-08$37.30$37.301,377,000——
2023-08-07$38.19$38.191,893,700——
2023-08-04$38.01$38.011,604,900——
2023-08-03$38.48$38.481,561,700——
2023-08-02$37.38$37.384,259,400——
2023-08-01$38.26$38.262,834,900——
2023-07-31$39.25$39.251,804,000——
2023-07-28$38.92$38.92877,700——
2023-07-27$39.23$39.23992,600——
2023-07-26$38.77$38.771,535,700——
2023-07-25$39.20$39.201,900,600——
2023-07-24$39.96$39.961,324,400——
2023-07-21$40.07$40.071,632,900——
2023-07-20$39.84$39.842,119,200——
2023-07-19$38.94$38.941,252,200——
2023-07-18$38.52$38.521,212,100——
2023-07-17$37.96$37.961,746,100——
2023-07-14$37.63$37.631,543,900——
2023-07-13$38.26$38.261,161,500——
2023-07-12$37.97$37.971,091,800——
2023-07-11$38.26$38.261,170,300——
2023-07-10$37.49$37.49948,400——
2023-07-07$37.03$37.031,142,100——
2023-07-06$36.67$36.671,196,700——
2023-07-05$37.15$37.151,191,900——
2023-07-03$36.69$36.69861,700——
2023-06-30$36.73$36.731,596,500——
2023-06-29$36.28$36.281,281,800——
2023-06-28$35.98$35.981,215,300——
2023-06-27$35.64$35.641,137,000——
2023-06-26$35.04$35.041,411,300——
2023-06-23$34.49$34.492,298,800——
2023-06-22$34.60$34.602,270,600——
2023-06-21$33.19$33.191,160,600——
2023-06-20$33.10$33.101,864,500——
2023-06-16$33.80$33.802,731,500——
2023-06-15$34.81$34.811,957,700——
2023-06-14$35.28$35.281,722,400——
2023-06-13$34.85$34.851,784,500——
2023-06-12$34.21$34.211,734,500——
2023-06-09$33.91$33.912,164,100——
2023-06-08$33.73$33.731,248,400——
2023-06-07$33.69$33.691,643,600——
2023-06-06$32.99$32.991,573,300——
2023-06-05$32.63$32.631,622,200——
2023-06-02$33.06$33.062,864,100——
2023-06-01$32.78$32.782,237,100——
2023-05-31$34.56$34.562,094,200——
2023-05-30$35.33$35.331,956,000——
2023-05-26$35.94$35.941,372,300——
2023-05-25$36.09$36.091,490,300——
2023-05-24$36.20$36.201,425,500——
2023-05-23$36.06$36.061,484,800——
2023-05-22$35.94$35.941,706,900——
2023-05-19$36.78$36.781,278,700——
2023-05-18$36.19$36.19727,400——
2023-05-17$36.21$36.211,485,200——
2023-05-16$36.26$36.261,185,000——
2023-05-15$36.28$36.282,346,100——
2023-05-12$37.35$37.352,645,300——
2023-05-11$36.76$36.761,414,600——
2023-05-10$36.53$36.531,846,700——
2023-05-09$36.26$36.261,199,600——
2023-05-08$35.88$35.881,330,300——
2023-05-05$36.42$36.421,303,400——
2023-05-04$36.32$36.321,407,000——
2023-05-03$36.04$36.042,845,000——
2023-05-02$37.86$37.866,947,900——
2023-05-01$35.02$35.022,876,400——
2023-04-28$34.66$34.662,461,500——
2023-04-27$34.95$34.951,837,500——
2023-04-26$34.09$34.091,986,800——
2023-04-25$33.45$33.451,490,700——
2023-04-24$34.15$34.152,041,400——
2023-04-21$33.11$33.111,288,600——
2023-04-20$32.71$32.712,245,900——
2023-04-19$33.20$33.201,660,300——
2023-04-18$33.43$33.431,238,700——
2023-04-17$33.77$33.771,202,700——
2023-04-14$33.13$33.131,276,000——
2023-04-13$34.18$34.18782,900——
2023-04-12$34.40$34.401,107,000——
2023-04-11$34.44$34.441,089,300——
2023-04-10$34.45$34.451,203,400——
2023-04-06$34.64$34.641,227,500——
2023-04-05$34.34$34.341,442,500——
2023-04-04$34.90$34.901,404,700——
2023-04-03$35.26$35.261,423,000——
2023-03-31$35.03$35.031,286,900——
2023-03-30$34.49$34.49734,200——
2023-03-29$34.04$34.04930,500——
2023-03-28$34.29$34.291,205,300——
2023-03-27$34.08$34.081,343,900——
2023-03-24$33.28$33.28999,200——
2023-03-23$32.77$32.771,434,400——
2023-03-22$32.34$32.341,560,100——
2023-03-21$33.27$33.271,238,000——
2023-03-20$32.72$32.721,451,000——
2023-03-17$32.31$32.312,133,200——
2023-03-16$33.28$33.281,256,900——
2023-03-15$33.50$33.501,643,800——
2023-03-14$32.95$32.951,704,300——
2023-03-13$32.79$32.791,613,600——
2023-03-10$33.03$33.031,963,400——
2023-03-09$33.52$33.521,247,500——
2023-03-08$33.08$33.081,008,700——
2023-03-07$33.14$33.141,294,400——
2023-03-06$33.24$33.242,575,300——
2023-03-03$34.10$34.102,797,700——
2023-03-02$34.80$34.806,022,800——
2023-03-01$30.80$30.801,931,700——
2023-02-28$30.29$30.292,018,500——
2023-02-27$30.93$30.931,482,300——
2023-02-24$30.62$30.621,209,600——
2023-02-23$31.37$31.371,009,700——
2023-02-22$31.92$31.92973,300——
2023-02-21$31.65$31.651,822,400——
2023-02-17$33.04$33.041,082,000——
2023-02-16$32.89$32.891,174,500——
2023-02-15$32.70$32.70777,500——
2023-02-14$32.16$32.16902,400——
2023-02-13$32.95$32.951,063,600——
2023-02-10$32.58$32.581,057,600——
2023-02-09$32.44$32.441,051,400——
2023-02-08$32.20$32.20840,400——
2023-02-07$32.55$32.551,099,400——
2023-02-06$32.41$32.411,350,400——
2023-02-03$32.67$32.671,097,200——
2023-02-02$32.63$32.631,453,700——
2023-02-01$32.06$32.062,002,000——
2023-01-31$31.95$31.951,234,200——
2023-01-30$31.67$31.67983,000——
2023-01-27$32.21$32.211,192,500——
2023-01-26$31.97$31.97791,100——
2023-01-25$31.40$31.40685,300——
2023-01-24$30.89$30.89789,100——
2023-01-23$31.39$31.391,216,500——
2023-01-20$31.20$31.201,582,400——
2023-01-19$30.12$30.121,013,400——
2023-01-18$31.14$31.14960,300——
2023-01-17$31.73$31.73982,900——
2023-01-13$32.00$32.00842,100——
2023-01-12$32.13$32.131,002,700——
2023-01-11$31.82$31.821,034,600——
2023-01-10$32.09$32.09985,300——
2023-01-09$31.37$31.371,416,200——
2023-01-06$31.71$31.711,287,500——
2023-01-05$30.68$30.681,215,600——
2023-01-04$30.94$30.942,440,100——
2023-01-03$30.92$30.922,773,200——