NYSE:SJM | Historical Stock Price | J M SMUCKER 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
1994-10-31 to 2026-09-04
Data captured

Stock Price Chart

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

$15.08$27.82$51.33$94.69$174.69$322.281994-10-312026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$47.07$51.70171,800——
2004-12-30$46.97$51.59177,700——
2004-12-29$46.70$51.29134,700——
2004-12-28$46.45$51.02285,300——
2004-12-27$46.07$50.60355,400——
2004-12-23$46.45$51.02165,500——
2004-12-22$46.72$51.32244,200——
2004-12-21$46.80$51.40279,400——
2004-12-20$47.30$51.95165,600——
2004-12-17$47.48$52.15231,100——
2004-12-16$47.44$52.11208,400——
2004-12-15$47.15$51.79285,500——
2004-12-14$46.86$51.47175,100——
2004-12-13$46.64$51.23152,200——
2004-12-10$46.50$51.07249,300——
2004-12-09$45.99$50.51235,800——
2004-12-08$45.90$50.42299,600——
2004-12-07$45.78$50.28279,800——
2004-12-06$45.77$50.27216,100——
2004-12-03$46.06$50.59210,000——
2004-12-02$46.20$50.74218,600——
2004-12-01$45.92$50.44265,000——
2004-11-30$45.48$49.95289,300——
2004-11-29$45.37$49.83404,600——
2004-11-26$44.83$49.2495,200——
2004-11-24$44.58$48.97171,300——
2004-11-23$44.10$48.44441,800——
2004-11-22$44.05$48.38466,900——
2004-11-19$44.75$49.15836,300——
2004-11-18$46.38$50.94283,100——
2004-11-17$46.89$51.50224,700——
2004-11-16$47.17$51.81265,600——
2004-11-15$47.32$51.98214,000——
2004-11-12$47.45$51.84168,700——
2004-11-11$46.90$51.24194,700——
2004-11-10$47.07$51.43226,700——
2004-11-09$46.86$51.20260,600——
2004-11-08$46.87$51.21264,900——
2004-11-05$46.32$50.61286,500——
2004-11-04$45.83$50.07280,800——
2004-11-03$44.62$48.75230,900——
2004-11-02$43.51$47.54181,200——
2004-11-01$43.80$47.86190,200——
2004-10-29$44.50$48.62203,300——
2004-10-28$44.33$48.43170,500——
2004-10-27$44.46$48.58263,100——
2004-10-26$43.29$47.30219,700——
2004-10-25$43.67$47.71215,200——
2004-10-22$43.43$47.45181,300——
2004-10-21$44.20$48.2998,200——
2004-10-20$44.02$48.10198,700——
2004-10-19$43.64$47.68149,600——
2004-10-18$43.82$47.88185,700——
2004-10-15$43.47$47.49172,100——
2004-10-14$43.52$47.55173,500——
2004-10-13$43.87$47.93211,400——
2004-10-12$44.26$48.36247,600——
2004-10-11$43.73$47.78186,000——
2004-10-08$43.70$47.75289,200——
2004-10-07$44.38$48.49227,600——
2004-10-06$44.61$48.74218,200——
2004-10-05$44.51$48.63215,700——
2004-10-04$44.01$48.08233,300——
2004-10-01$44.27$48.37247,900——
2004-09-30$44.41$48.52361,500——
2004-09-29$43.98$48.05243,900——
2004-09-28$43.29$47.30158,800——
2004-09-27$43.13$47.12288,600——
2004-09-24$43.19$47.19251,900——
2004-09-23$43.05$47.04262,500——
2004-09-22$43.55$47.58274,700——
2004-09-21$44.06$48.14313,000——
2004-09-20$45.02$49.19178,700——
2004-09-17$45.78$50.02278,800——
2004-09-16$45.86$50.11204,100——
2004-09-15$45.99$50.25269,000——
2004-09-14$46.40$50.70162,500——
2004-09-13$46.11$50.38218,500——
2004-09-10$45.86$50.11173,800——
2004-09-09$45.86$50.11215,700——
2004-09-08$45.93$50.18252,300——
2004-09-07$46.30$50.59207,600——
2004-09-03$46.41$50.71251,600——
2004-09-02$46.55$50.86186,600——
2004-09-01$46.24$50.52196,100——
2004-08-31$45.98$50.24187,400——
2004-08-30$45.33$49.53304,200——
2004-08-27$46.38$50.67354,800——
2004-08-26$46.57$50.88430,100——
2004-08-25$46.41$50.711,076,300——
2004-08-24$45.56$49.78430,900——
2004-08-23$45.25$49.44261,500——
2004-08-20$44.60$48.73188,500——
2004-08-19$44.50$48.62241,400——
2004-08-18$45.14$49.32212,300——
2004-08-17$44.75$48.89252,500——
2004-08-16$44.68$48.82223,400——
2004-08-13$44.69$48.55193,700——
2004-08-12$44.83$48.71343,600——
2004-08-11$44.55$48.40309,900——
2004-08-10$44.21$48.03410,700——
2004-08-09$43.72$47.50251,400——
2004-08-06$43.62$47.39468,800——
2004-08-05$43.00$46.72276,400——
2004-08-04$43.50$47.26303,100——
2004-08-03$43.01$46.73605,500——
2004-08-02$42.60$46.28590,500——
2004-07-30$41.81$45.43842,700——
2004-07-29$41.28$44.85442,600——
2004-07-28$42.35$46.01450,000——
2004-07-27$42.56$46.24340,500——
2004-07-26$42.70$46.39520,000——
2004-07-23$43.21$46.95281,500——
2004-07-22$44.28$48.11534,000——
2004-07-21$44.73$48.60228,900——
2004-07-20$45.60$49.54317,000——
2004-07-19$45.70$49.65175,900——
2004-07-16$46.35$50.36263,200——
2004-07-15$46.56$50.59191,600——
2004-07-14$46.43$50.45177,500——
2004-07-13$46.51$50.53271,300——
2004-07-12$46.51$50.53283,400——
2004-07-09$46.50$50.52309,500——
2004-07-08$46.42$50.43418,300——
2004-07-07$45.90$49.87279,600——
2004-07-06$45.70$49.65212,500——
2004-07-02$45.77$49.73151,400——
2004-07-01$45.82$49.78176,800——
2004-06-30$45.91$49.88223,000——
2004-06-29$45.86$49.83291,500——
2004-06-28$45.87$49.84319,800——
2004-06-25$46.28$50.28597,000——
2004-06-24$45.95$49.92839,100——
2004-06-23$45.28$49.20509,500——
2004-06-22$45.78$49.74312,900——
2004-06-21$46.30$50.30491,300——
2004-06-18$46.51$50.53725,900——
2004-06-17$46.50$50.521,084,000——
2004-06-16$48.65$52.86410,500——
2004-06-15$48.90$53.13392,600——
2004-06-14$49.02$53.26573,100——
2004-06-10$48.98$53.22396,700——
2004-06-09$48.95$53.18402,900——
2004-06-08$49.01$53.25236,000——
2004-06-07$49.05$53.29307,600——
2004-06-04$49.09$53.34248,700——
2004-06-03$49.15$53.40377,600——
2004-06-02$48.85$53.07469,300——
2004-06-01$48.75$52.97389,600——
2004-05-28$48.90$53.13239,500——
2004-05-27$49.20$53.45273,100——
2004-05-26$49.15$53.40332,000——
2004-05-25$48.89$53.12491,800——
2004-05-24$48.33$52.51408,600——
2004-05-21$48.27$52.44354,900——
2004-05-20$48.54$52.74326,500——
2004-05-19$48.55$52.75351,000——
2004-05-18$48.83$53.05254,100——
2004-05-17$49.26$53.52253,800——
2004-05-14$49.96$54.28292,700——
2004-05-13$49.88$53.92174,700——
2004-05-12$50.29$54.37228,900——
2004-05-11$51.01$55.14128,200——
2004-05-10$51.02$55.15179,500——
2004-05-07$51.52$55.69184,300——
2004-05-06$52.46$56.7184,900——
2004-05-05$53.09$57.3999,600——
2004-05-04$52.58$56.84106,300——
2004-05-03$52.75$57.02115,400——
2004-04-30$52.30$56.54147,500——
2004-04-29$52.11$56.33130,500——
2004-04-28$52.20$56.4396,700——
2004-04-27$52.75$57.0279,400——
2004-04-26$53.17$57.4883,800——
2004-04-23$53.15$57.4694,500——
2004-04-22$52.95$57.24114,200——
2004-04-21$52.33$56.5798,800——
2004-04-20$51.55$55.73104,000——
2004-04-19$51.74$55.93196,500——
2004-04-16$51.27$55.42100,800——
2004-04-15$51.30$55.46136,800——
2004-04-14$50.70$54.81161,800——
2004-04-13$50.97$55.10161,500——
2004-04-12$51.44$55.61146,800——
2004-04-08$52.00$56.21105,200——
2004-04-07$52.28$56.5276,400——
2004-04-06$52.43$56.6894,300——
2004-04-05$52.45$56.70159,000——
2004-04-02$52.01$56.22500,500——
2004-04-01$53.38$57.71166,000——
2004-03-31$52.78$57.06147,000——
2004-03-30$52.26$56.49144,400——
2004-03-29$51.92$56.13280,200——
2004-03-26$51.66$55.85176,300——
2004-03-25$52.07$56.29130,300——
2004-03-24$51.56$55.74135,300——
2004-03-23$52.12$56.34237,100——
2004-03-22$52.15$56.38257,900——
2004-03-19$51.89$56.09158,400——
2004-03-18$52.32$56.56296,100——
2004-03-17$52.06$56.28247,700——
2004-03-16$51.16$55.31221,700——
2004-03-15$50.70$54.81296,200——
2004-03-12$51.27$55.42283,800——
2004-03-11$50.81$54.93255,200——
2004-03-10$50.62$54.72226,000——
2004-03-09$50.95$55.08349,900——
2004-03-08$49.32$53.321,411,500——
2004-03-05$51.93$56.14101,900——
2004-03-04$51.65$55.84101,300——
2004-03-03$51.82$56.02163,000——
2004-03-02$51.53$55.71201,300——
2004-03-01$51.67$55.86229,300——
2004-02-27$50.58$54.68206,800——
2004-02-26$50.50$54.59141,400——
2004-02-25$50.70$54.81287,800——
2004-02-24$49.95$54.00283,600——
2004-02-23$49.21$53.20251,800——
2004-02-20$48.97$52.94108,200——
2004-02-19$49.06$53.04115,500——
2004-02-18$48.81$52.77219,000——
2004-02-17$48.15$52.05159,600——
2004-02-13$47.22$51.05179,500——
2004-02-12$47.12$50.9485,500——
2004-02-11$47.49$51.09205,000——
2004-02-10$46.79$50.34302,200——
2004-02-09$46.95$50.51121,100——
2004-02-06$46.73$50.27140,300——
2004-02-05$46.39$49.91180,400——
2004-02-04$46.07$49.56181,200——
2004-02-03$46.44$49.96125,500——
2004-02-02$46.55$50.08129,300——
2004-01-30$46.59$50.12153,600——
2004-01-29$47.05$50.6285,000——
2004-01-28$47.09$50.66103,000——
2004-01-27$47.25$50.83112,500——
2004-01-26$47.17$50.75112,200——
2004-01-23$46.33$49.84109,400——
2004-01-22$46.48$50.00108,300——
2004-01-21$46.35$49.86126,400——
2004-01-20$46.54$50.07186,200——
2004-01-16$46.01$49.50114,000——
2004-01-15$45.51$48.9666,800——
2004-01-14$45.54$48.99127,500——
2004-01-13$45.35$48.79166,100——
2004-01-12$45.29$48.72138,600——
2004-01-09$45.33$48.77193,600——
2004-01-08$44.90$48.30137,100——
2004-01-07$45.15$48.57118,200——
2004-01-06$45.22$48.65127,300——
2004-01-05$45.26$48.69126,300——
2004-01-02$45.18$48.6098,900——