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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$86.24$127.43306,200——
2012-12-28$85.25$125.97388,100——
2012-12-27$85.53$126.38395,300——
2012-12-26$85.29$126.03319,600——
2012-12-24$86.33$127.57150,700——
2012-12-21$86.61$127.98679,000——
2012-12-20$86.93$128.45444,600——
2012-12-19$85.96$127.02605,000——
2012-12-18$87.35$129.07285,200——
2012-12-17$87.52$129.33541,700——
2012-12-14$86.96$128.50531,800——
2012-12-13$87.34$129.06440,300——
2012-12-12$87.83$129.78727,700——
2012-12-11$87.73$129.64676,300——
2012-12-10$87.78$129.71607,100——
2012-12-07$87.80$129.74464,500——
2012-12-06$87.96$129.98510,000——
2012-12-05$88.29$130.46604,100——
2012-12-04$88.92$131.39595,700——
2012-12-03$88.73$131.11778,500——
2012-11-30$88.46$130.71581,400——
2012-11-29$87.62$129.47369,100——
2012-11-28$87.16$128.79628,700——
2012-11-27$86.13$127.27694,700——
2012-11-26$86.03$127.12451,200——
2012-11-23$86.05$127.15279,500——
2012-11-21$84.57$124.97358,100——
2012-11-20$84.67$125.11904,500——
2012-11-19$84.49$124.85965,800——
2012-11-16$83.86$123.921,498,300——
2012-11-15$85.38$126.16606,800——
2012-11-14$85.70$126.641,064,000——
2012-11-13$87.05$127.861,014,500——
2012-11-12$85.36$125.38456,400——
2012-11-09$84.33$123.87366,100——
2012-11-08$83.82$123.12495,100——
2012-11-07$84.59$124.25447,000——
2012-11-06$85.77$125.98410,900——
2012-11-05$84.86$124.65389,100——
2012-11-02$85.06$124.94542,500——
2012-11-01$85.41$125.45467,500——
2012-10-31$85.64$125.79597,000——
2012-10-26$85.03$124.90434,500——
2012-10-25$85.76$125.97386,800——
2012-10-24$85.03$124.90425,000——
2012-10-23$85.15$125.07528,200——
2012-10-22$84.87$124.66490,400——
2012-10-19$84.76$124.50606,100——
2012-10-18$85.37$125.39402,900——
2012-10-17$85.20$125.15509,300——
2012-10-16$83.91$123.25617,200——
2012-10-15$83.68$122.91613,200——
2012-10-12$83.45$122.57536,600——
2012-10-11$83.56$122.74592,500——
2012-10-10$83.62$122.82590,400——
2012-10-09$84.05$123.461,007,500——
2012-10-08$85.50$125.59639,900——
2012-10-05$86.45$126.981,010,900——
2012-10-04$87.47$128.48376,700——
2012-10-03$87.31$128.24414,800——
2012-10-02$87.16$128.02475,900——
2012-10-01$87.13$127.98603,100——
2012-09-28$86.33$126.80706,000——
2012-09-27$85.95$126.25500,200——
2012-09-26$85.88$126.14803,600——
2012-09-25$86.09$126.45632,500——
2012-09-24$87.29$128.21724,700——
2012-09-21$86.04$126.38990,000——
2012-09-20$87.06$127.88479,000——
2012-09-19$86.58$127.17493,200——
2012-09-18$86.62$127.23759,700——
2012-09-17$87.02$127.82921,200——
2012-09-14$86.11$126.481,148,000——
2012-09-13$87.04$127.85486,600——
2012-09-12$86.13$126.51346,300——
2012-09-11$86.01$126.33559,200——
2012-09-10$85.85$126.10937,000——
2012-09-07$86.10$126.47676,700——
2012-09-06$86.62$127.23555,900——
2012-09-05$85.99$126.311,256,500——
2012-09-04$86.04$126.381,135,900——
2012-08-31$84.97$124.81812,600——
2012-08-30$84.43$124.01850,900——
2012-08-29$85.03$124.90897,800——
2012-08-28$84.58$124.23896,600——
2012-08-27$84.96$124.79769,600——
2012-08-24$84.40$123.97704,200——
2012-08-23$83.90$123.24524,600——
2012-08-22$83.91$123.25663,600——
2012-08-21$84.12$123.56876,300——
2012-08-20$84.25$123.751,467,200——
2012-08-17$82.96$121.852,462,700——
2012-08-16$78.97$115.99707,200——
2012-08-15$78.97$115.99530,500——
2012-08-14$77.84$114.33525,700——
2012-08-13$77.91$114.44802,900——
2012-08-10$76.70$112.66422,000——
2012-08-09$76.83$112.85428,100——
2012-08-08$76.83$112.85368,500——
2012-08-07$76.80$112.04380,600——
2012-08-06$76.58$111.72518,000——
2012-08-03$75.75$110.51400,300——
2012-08-02$74.92$109.30594,900——
2012-08-01$75.70$110.44493,300——
2012-07-31$76.80$112.04465,400——
2012-07-30$77.24$112.68336,100——
2012-07-27$76.36$111.40402,400——
2012-07-26$75.92$110.76356,200——
2012-07-25$75.02$109.45313,600——
2012-07-24$74.98$109.39414,600——
2012-07-23$75.88$110.70421,500——
2012-07-20$76.56$111.69503,500——
2012-07-19$76.95$112.26668,100——
2012-07-18$75.96$110.82591,800——
2012-07-17$75.98$110.85541,500——
2012-07-16$76.66$111.84493,600——
2012-07-13$76.42$111.49514,800——
2012-07-12$75.17$109.67377,100——
2012-07-11$74.76$109.07403,700——
2012-07-10$75.15$109.64428,600——
2012-07-09$74.82$109.15439,300——
2012-07-06$75.31$109.87306,800——
2012-07-05$75.95$110.80569,000——
2012-07-03$76.02$110.91272,500——
2012-07-02$76.39$111.44585,400——
2012-06-29$75.52$110.18768,400——
2012-06-28$74.25$108.32852,100——
2012-06-27$73.65$107.45479,900——
2012-06-26$73.80$107.67842,100——
2012-06-25$74.14$108.16556,500——
2012-06-22$75.60$110.29932,200——
2012-06-21$75.84$110.64614,500——
2012-06-20$76.49$111.59665,600——
2012-06-19$76.54$111.66761,600——
2012-06-18$76.19$111.15670,800——
2012-06-15$75.77$110.54907,000——
2012-06-14$75.70$110.44752,100——
2012-06-13$75.77$110.54589,700——
2012-06-12$75.78$110.55966,300——
2012-06-11$75.56$110.23948,100——
2012-06-08$75.75$110.51912,500——
2012-06-07$76.09$111.011,098,500——
2012-06-06$76.05$110.95915,900——
2012-06-05$74.67$108.94746,200——
2012-06-04$75.42$110.03612,000——
2012-06-01$74.82$109.15845,900——
2012-05-31$76.56$111.69911,800——
2012-05-30$77.33$112.82518,400——
2012-05-29$78.17$114.04259,500——
2012-05-25$77.58$113.18226,200——
2012-05-24$77.44$112.98362,800——
2012-05-23$77.10$112.48442,000——
2012-05-22$77.03$112.38395,500——
2012-05-21$76.58$111.72542,300——
2012-05-18$76.31$111.33680,300——
2012-05-17$77.29$112.76824,500——
2012-05-16$77.64$113.27542,000——
2012-05-15$76.89$112.17505,600——
2012-05-14$77.06$112.42489,100——
2012-05-11$76.77$112.00511,800——
2012-05-10$77.00$112.33701,800——
2012-05-09$75.79$110.57482,400——
2012-05-08$76.16$110.41458,500——
2012-05-07$76.19$110.45405,000——
2012-05-04$75.99$110.16909,500——
2012-05-03$77.38$112.18861,900——
2012-05-02$78.99$114.51547,000——
2012-05-01$79.69$115.53496,400——
2012-04-30$79.63$115.44548,000——
2012-04-27$79.37$115.06334,300——
2012-04-26$79.40$115.11487,300——
2012-04-25$78.73$114.13673,100——
2012-04-24$78.35$113.58356,900——
2012-04-23$78.03$113.121,009,600——
2012-04-20$79.97$115.93533,200——
2012-04-19$79.25$114.89353,300——
2012-04-18$79.47$115.21352,900——
2012-04-17$79.86$115.77567,600——
2012-04-16$78.81$114.25644,700——
2012-04-13$79.25$114.89734,700——
2012-04-12$79.37$115.06783,700——
2012-04-11$79.79$115.67589,600——
2012-04-10$80.31$116.43708,700——
2012-04-09$80.79$117.12501,700——
2012-04-05$81.12$117.60567,700——
2012-04-04$81.14$117.63816,900——
2012-04-03$81.42$118.03681,700——
2012-04-02$81.44$118.06571,500——
2012-03-30$81.36$117.95535,800——
2012-03-29$81.09$117.56603,800——
2012-03-28$81.01$117.44451,300——
2012-03-27$80.64$116.90492,700——
2012-03-26$80.19$116.25637,400——
2012-03-23$80.00$115.98754,800——
2012-03-22$79.50$115.25756,900——
2012-03-21$79.19$114.80978,300——
2012-03-20$79.12$114.70779,400——
2012-03-19$78.55$113.87732,900——
2012-03-16$78.08$113.191,139,100——
2012-03-15$77.76$112.731,082,100——
2012-03-14$75.99$110.16659,100——
2012-03-13$76.29$110.60530,500——
2012-03-12$75.46$109.39855,600——
2012-03-09$75.44$109.37538,100——
2012-03-08$75.57$109.55732,000——
2012-03-07$75.17$108.971,129,700——
2012-03-06$74.87$108.54949,000——
2012-03-05$76.48$110.87794,800——
2012-03-02$76.35$110.68842,400——
2012-03-01$75.85$109.961,174,400——
2012-02-29$75.32$109.191,002,600——
2012-02-28$74.40$107.861,018,700——
2012-02-27$74.79$108.42936,000——
2012-02-24$74.74$108.351,285,600——
2012-02-23$73.74$106.90788,300——
2012-02-22$72.67$105.351,070,200——
2012-02-21$72.43$105.001,569,800——
2012-02-17$73.07$105.932,799,800——
2012-02-16$71.60$103.804,812,500——
2012-02-15$78.15$113.29770,000——
2012-02-14$79.42$115.14338,100——
2012-02-13$79.29$114.95405,700——
2012-02-10$78.84$114.29310,500——
2012-02-09$79.21$114.83501,700——
2012-02-08$78.80$114.24543,600——
2012-02-07$79.32$114.29267,900——
2012-02-06$79.52$114.58285,800——
2012-02-03$79.56$114.64275,600——
2012-02-02$79.74$114.90338,700——
2012-02-01$79.60$114.70498,100——
2012-01-31$78.78$113.52603,700——
2012-01-30$78.32$112.85393,500——
2012-01-27$78.59$113.24858,200——
2012-01-26$79.02$113.86993,600——
2012-01-25$81.19$116.99315,200——
2012-01-24$81.00$116.72383,800——
2012-01-23$81.06$116.80394,200——
2012-01-20$80.38$115.82709,900——
2012-01-19$81.04$116.77412,100——
2012-01-18$81.05$116.79481,900——
2012-01-17$80.25$115.63492,200——
2012-01-13$78.83$113.59266,800——
2012-01-12$79.08$113.95460,200——
2012-01-11$78.81$113.56297,400——
2012-01-10$78.80$113.54320,900——
2012-01-09$77.96$112.33282,000——
2012-01-06$77.42$111.56322,400——
2012-01-05$77.68$111.93701,700——
2012-01-04$77.28$111.35597,400——
2012-01-03$77.30$111.38432,200——