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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$78.17$112.64255,700——
2011-12-29$78.63$113.30395,500——
2011-12-28$78.36$112.91308,100——
2011-12-27$78.72$113.43266,500——
2011-12-23$78.80$113.54237,800——
2011-12-22$78.50$113.11339,400——
2011-12-21$78.71$113.42664,800——
2011-12-20$78.39$112.95619,700——
2011-12-19$76.62$110.40552,800——
2011-12-16$76.76$110.61725,100——
2011-12-15$76.52$110.26426,400——
2011-12-14$76.39$110.07724,000——
2011-12-13$76.28$109.91472,600——
2011-12-12$76.48$110.20472,300——
2011-12-09$77.42$111.56546,500——
2011-12-08$76.15$109.73582,900——
2011-12-07$76.59$110.36711,700——
2011-12-06$76.67$110.48506,000——
2011-12-05$76.01$109.52596,900——
2011-12-02$74.90$107.93746,300——
2011-12-01$75.08$108.18761,200——
2011-11-30$75.98$109.48848,300——
2011-11-29$74.13$106.82593,200——
2011-11-28$74.04$106.69642,300——
2011-11-25$73.03$105.23352,100——
2011-11-23$72.48$104.44759,100——
2011-11-22$73.59$106.04768,500——
2011-11-21$74.13$106.82970,900——
2011-11-18$74.29$107.051,321,300——
2011-11-17$71.85$103.532,122,900——
2011-11-16$73.18$105.452,024,400——
2011-11-15$75.64$108.991,188,600——
2011-11-14$75.95$109.44981,800——
2011-11-11$76.87$110.76902,300——
2011-11-10$76.93$110.85737,700——
2011-11-09$75.94$109.42951,500——
2011-11-08$78.36$112.91528,800——
2011-11-07$79.00$113.14420,000——
2011-11-04$78.59$112.55652,400——
2011-11-03$79.11$113.30726,200——
2011-11-02$78.02$111.74657,400——
2011-11-01$77.26$110.651,058,800——
2011-10-31$77.02$110.31679,100——
2011-10-28$76.83$110.03583,000——
2011-10-27$76.89$110.12971,500——
2011-10-26$76.31$109.29769,900——
2011-10-25$76.08$108.96415,700——
2011-10-24$77.04$110.33645,300——
2011-10-21$76.52$109.59599,600——
2011-10-20$75.47$108.09517,900——
2011-10-19$74.74$107.04351,300——
2011-10-18$75.57$108.23429,000——
2011-10-17$74.41$106.57314,400——
2011-10-14$75.40$107.99419,100——
2011-10-13$75.19$107.68401,700——
2011-10-12$74.45$106.63382,700——
2011-10-11$73.99$105.97436,200——
2011-10-10$73.49$105.25469,400——
2011-10-07$72.84$104.32561,400——
2011-10-06$72.40$103.69588,300——
2011-10-05$71.03$101.73890,100——
2011-10-04$71.44$102.31791,000——
2011-10-03$71.40$102.26893,600——
2011-09-30$72.89$104.39842,800——
2011-09-29$73.90$105.84713,600——
2011-09-28$73.71$105.57773,900——
2011-09-27$75.11$107.57599,900——
2011-09-26$74.90$107.27720,100——
2011-09-23$74.24$106.32938,400——
2011-09-22$72.91$104.42997,800——
2011-09-21$73.13$104.73668,100——
2011-09-20$73.75$105.62518,300——
2011-09-19$73.79$105.68812,200——
2011-09-16$73.60$105.411,078,000——
2011-09-15$73.63$105.45660,600——
2011-09-14$72.40$103.69751,300——
2011-09-13$71.65$102.62612,000——
2011-09-12$70.86$101.48637,500——
2011-09-09$70.76$101.34805,000——
2011-09-08$71.92$103.00455,600——
2011-09-07$72.26$103.49606,400——
2011-09-06$70.47$100.931,069,000——
2011-09-02$71.28$102.09800,100——
2011-09-01$71.85$102.90707,700——
2011-08-31$72.09$103.251,024,000——
2011-08-30$70.96$101.63587,400——
2011-08-29$70.75$101.33568,500——
2011-08-26$69.20$99.11887,000——
2011-08-25$67.68$96.93615,000——
2011-08-24$68.72$98.42729,000——
2011-08-23$69.11$98.98774,000——
2011-08-22$67.76$97.041,114,500——
2011-08-19$67.82$97.132,465,600——
2011-08-18$70.02$100.281,787,900——
2011-08-17$75.56$108.21650,600——
2011-08-16$74.89$107.261,015,400——
2011-08-15$75.91$108.72417,200——
2011-08-12$74.83$107.17523,400——
2011-08-11$74.18$106.24943,800——
2011-08-10$71.86$102.922,114,700——
2011-08-09$71.65$101.931,933,900——
2011-08-08$70.48$100.262,416,400——
2011-08-05$73.88$105.101,022,000——
2011-08-04$73.36$104.361,072,500——
2011-08-03$75.79$107.82698,500——
2011-08-02$75.36$107.21862,700——
2011-08-01$77.51$110.26817,400——
2011-07-29$77.92$110.85580,300——
2011-07-28$78.51$111.69454,900——
2011-07-27$78.65$111.89693,000——
2011-07-26$78.86$112.18442,300——
2011-07-25$79.46$113.04595,300——
2011-07-22$80.00$113.81537,200——
2011-07-21$79.67$113.34733,000——
2011-07-20$78.49$111.66656,800——
2011-07-19$78.56$111.76945,200——
2011-07-18$76.66$109.05986,200——
2011-07-15$76.30$108.54702,800——
2011-07-14$75.96$108.06434,600——
2011-07-13$76.44$108.74523,400——
2011-07-12$76.50$108.83697,000——
2011-07-11$76.13$108.30624,800——
2011-07-08$76.25$108.47534,200——
2011-07-07$77.08$109.65631,400——
2011-07-06$76.30$108.54495,700——
2011-07-05$76.53$108.87622,800——
2011-07-01$76.86$109.34602,100——
2011-06-30$76.44$108.74712,700——
2011-06-29$76.29$108.53607,700——
2011-06-28$75.96$108.06795,000——
2011-06-27$75.48$107.38895,500——
2011-06-24$74.90$106.551,539,100——
2011-06-23$76.23$108.44839,100——
2011-06-22$77.64$110.45491,700——
2011-06-21$78.43$111.57655,800——
2011-06-20$77.88$110.79684,100——
2011-06-17$77.04$109.601,385,800——
2011-06-16$76.09$108.24884,300——
2011-06-15$76.42$108.711,267,200——
2011-06-14$77.82$110.70625,500——
2011-06-13$76.89$109.38630,700——
2011-06-10$77.01$109.551,238,900——
2011-06-09$78.13$111.151,522,300——
2011-06-08$76.39$108.67963,300——
2011-06-07$77.81$110.69526,000——
2011-06-06$77.32$109.99805,600——
2011-06-03$78.18$111.22912,600——
2011-06-02$78.95$112.311,134,300——
2011-06-01$79.34$112.87840,900——
2011-05-31$79.28$112.78839,000——
2011-05-27$78.26$111.33686,900——
2011-05-26$77.32$109.99748,800——
2011-05-25$76.32$108.57583,900——
2011-05-24$77.37$110.06608,100——
2011-05-23$76.91$109.41376,300——
2011-05-20$77.81$110.69704,700——
2011-05-19$77.23$109.87802,100——
2011-05-18$76.32$108.57718,100——
2011-05-17$76.71$109.13543,900——
2011-05-16$75.22$107.01262,300——
2011-05-13$75.44$107.32265,300——
2011-05-12$75.87$107.93462,000——
2011-05-11$74.73$106.31239,100——
2011-05-10$75.39$106.62274,000——
2011-05-09$74.66$105.59360,100——
2011-05-06$74.04$104.71424,100——
2011-05-05$73.89$104.50514,600——
2011-05-04$75.02$106.10348,700——
2011-05-03$75.11$106.23340,800——
2011-05-02$75.23$106.40287,000——
2011-04-29$75.07$106.17506,000——
2011-04-28$74.98$106.04403,800——
2011-04-27$74.98$106.04468,900——
2011-04-26$74.33$105.12553,100——
2011-04-25$72.97$103.20673,800——
2011-04-21$73.59$104.08488,800——
2011-04-20$74.21$104.95561,200——
2011-04-19$73.25$103.60760,300——
2011-04-18$73.70$104.23581,600——
2011-04-15$74.45$105.29638,900——
2011-04-14$74.42$105.25631,000——
2011-04-13$74.33$105.12526,100——
2011-04-12$73.83$104.42507,100——
2011-04-11$73.03$103.28411,500——
2011-04-08$73.07$103.34468,000——
2011-04-07$73.08$103.36386,900——
2011-04-06$73.41$103.82459,700——
2011-04-05$73.10$103.38580,900——
2011-04-04$73.13$103.43641,400——
2011-04-01$72.44$102.45558,500——
2011-03-31$71.39$100.961,096,900——
2011-03-30$71.26$100.781,455,900——
2011-03-29$71.81$101.561,179,000——
2011-03-28$72.41$102.41639,500——
2011-03-25$72.45$102.46614,200——
2011-03-24$71.81$101.561,226,200——
2011-03-23$71.93$101.73573,300——
2011-03-22$71.72$101.43552,600——
2011-03-21$72.21$102.12957,300——
2011-03-18$70.43$99.61698,600——
2011-03-17$69.14$97.78536,500——
2011-03-16$69.30$98.01474,000——
2011-03-15$69.59$98.42527,200——
2011-03-14$70.20$99.28629,600——
2011-03-11$71.40$100.98801,300——
2011-03-10$70.22$99.31626,000——
2011-03-09$70.80$100.13534,300——
2011-03-08$70.38$99.54579,400——
2011-03-07$69.51$98.31440,900——
2011-03-04$69.81$98.73588,700——
2011-03-03$69.70$98.571,059,800——
2011-03-02$68.20$96.45367,800——
2011-03-01$67.82$95.92687,900——
2011-02-28$68.84$97.36756,200——
2011-02-25$68.51$96.89645,500——
2011-02-24$67.49$95.45632,500——
2011-02-23$67.44$95.38961,700——
2011-02-22$67.42$95.351,009,200——
2011-02-18$67.33$95.221,296,900——
2011-02-17$66.65$94.261,901,100——
2011-02-16$63.95$90.44925,700——
2011-02-15$62.91$88.97745,900——
2011-02-14$62.85$88.89465,800——
2011-02-11$62.73$88.72560,500——
2011-02-10$62.52$88.42551,100——
2011-02-09$62.97$89.06543,100——
2011-02-08$63.67$89.42795,100——
2011-02-07$62.87$88.30737,600——
2011-02-04$62.44$87.70658,700——
2011-02-03$62.25$87.431,206,300——
2011-02-02$61.20$85.96717,800——
2011-02-01$61.71$86.67608,100——
2011-01-31$62.16$87.30785,800——
2011-01-28$61.84$86.851,260,600——
2011-01-27$61.73$86.701,417,200——
2011-01-26$62.34$87.56881,000——
2011-01-25$63.11$88.64863,400——
2011-01-24$63.75$89.54517,500——
2011-01-21$63.35$88.98698,100——
2011-01-20$63.45$89.12711,900——
2011-01-19$63.22$88.79797,200——
2011-01-18$63.76$89.55595,800——
2011-01-14$63.40$89.05888,500——
2011-01-13$64.05$89.96712,500——
2011-01-12$64.18$90.14709,200——
2011-01-11$63.77$89.56742,100——
2011-01-10$63.18$88.74790,500——
2011-01-07$62.75$88.13892,200——
2011-01-06$62.40$87.641,077,800——
2011-01-05$63.25$88.83810,100——
2011-01-04$63.29$88.891,970,500——
2011-01-03$65.57$92.09402,300——