NYSE:SMG | Historical Stock Price | SCOTTS MIRACLE-GRO 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
1992-01-31 to 2026-09-04
Data captured

Stock Price Chart

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

$6.89$15.91$36.75$84.89$196.09$452.951992-01-312026-08-27

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$36.76$36.76154,200——
2004-12-30$36.83$36.83139,000——
2004-12-29$36.83$36.83162,200——
2004-12-28$36.70$36.70156,000——
2004-12-27$36.15$36.15146,200——
2004-12-23$36.17$36.17162,400——
2004-12-22$36.33$36.32270,600——
2004-12-21$36.45$36.45317,400——
2004-12-20$35.58$35.58497,000——
2004-12-17$36.35$36.35679,200——
2004-12-16$35.90$35.90282,600——
2004-12-15$35.85$35.85211,600——
2004-12-14$35.47$35.47394,200——
2004-12-13$34.99$34.99142,200——
2004-12-10$34.79$34.79403,400——
2004-12-09$34.78$34.78315,400——
2004-12-08$34.49$34.49333,200——
2004-12-07$34.22$34.22397,600——
2004-12-06$34.29$34.28290,200——
2004-12-03$34.46$34.46362,000——
2004-12-02$34.40$34.40260,400——
2004-12-01$34.50$34.50273,400——
2004-11-30$34.28$34.27251,200——
2004-11-29$34.00$34.00180,600——
2004-11-26$33.95$33.9558,800——
2004-11-24$33.95$33.95214,400——
2004-11-23$33.70$33.70205,000——
2004-11-22$33.97$33.97154,600——
2004-11-19$34.04$34.03153,400——
2004-11-18$34.17$34.16243,400——
2004-11-17$33.94$33.94231,200——
2004-11-16$33.55$33.55192,200——
2004-11-15$33.60$33.60194,800——
2004-11-12$33.92$33.92111,600——
2004-11-11$33.77$33.77179,600——
2004-11-10$33.85$33.85199,000——
2004-11-09$33.60$33.60349,200——
2004-11-08$33.37$33.37244,400——
2004-11-05$33.39$33.39388,600——
2004-11-04$33.42$33.42436,600——
2004-11-03$32.29$32.29500,800——
2004-11-02$32.20$32.20432,200——
2004-11-01$32.14$32.14451,600——
2004-10-29$32.11$32.11209,600——
2004-10-28$32.32$32.32596,800——
2004-10-27$32.01$32.01451,200——
2004-10-26$31.42$31.42227,800——
2004-10-25$31.39$31.38183,400——
2004-10-22$31.17$31.17297,600——
2004-10-21$31.15$31.15266,200——
2004-10-20$31.20$31.20162,800——
2004-10-19$31.00$31.00340,400——
2004-10-18$31.41$31.41222,800——
2004-10-15$31.44$31.44411,200——
2004-10-14$31.17$31.17222,600——
2004-10-13$30.95$30.95252,400——
2004-10-12$31.27$31.27417,600——
2004-10-11$31.53$31.52339,000——
2004-10-08$31.67$31.66617,200——
2004-10-07$32.00$32.00392,400——
2004-10-06$32.25$32.25204,000——
2004-10-05$32.10$32.09315,800——
2004-10-04$32.47$32.47247,800——
2004-10-01$32.20$32.20306,800——
2004-09-30$32.08$32.07395,800——
2004-09-29$32.10$32.10502,800——
2004-09-28$31.58$31.57691,200——
2004-09-27$31.23$31.22285,000——
2004-09-24$31.64$31.64138,000——
2004-09-23$31.58$31.57187,800——
2004-09-22$31.67$31.67218,600——
2004-09-21$31.78$31.77415,000——
2004-09-20$31.80$31.80327,000——
2004-09-17$31.74$31.74138,600——
2004-09-16$31.68$31.68184,400——
2004-09-15$31.53$31.52258,200——
2004-09-14$31.55$31.54205,600——
2004-09-13$31.65$31.65137,600——
2004-09-10$31.60$31.60257,000——
2004-09-09$31.51$31.51177,000——
2004-09-08$31.35$31.35307,800——
2004-09-07$31.78$31.78254,800——
2004-09-03$31.81$31.80227,000——
2004-09-02$31.75$31.75227,200——
2004-09-01$30.99$30.98150,000——
2004-08-31$30.91$30.91159,800——
2004-08-30$30.67$30.67219,400——
2004-08-27$30.69$30.69259,000——
2004-08-26$30.70$30.70578,800——
2004-08-25$30.03$30.02364,400——
2004-08-24$29.98$29.98748,200——
2004-08-23$29.15$29.15576,800——
2004-08-20$28.63$28.62238,200——
2004-08-19$28.17$28.17350,400——
2004-08-18$28.01$28.01506,200——
2004-08-17$28.26$28.26239,200——
2004-08-16$28.20$28.20269,000——
2004-08-13$28.03$28.03267,000——
2004-08-12$28.13$28.13277,600——
2004-08-11$28.50$28.50266,800——
2004-08-10$28.38$28.38386,800——
2004-08-09$28.28$28.271,118,800——
2004-08-06$28.93$28.93407,600——
2004-08-05$29.38$29.37235,600——
2004-08-04$30.08$30.08361,200——
2004-08-03$29.83$29.83385,800——
2004-08-02$30.15$30.15358,000——
2004-07-30$30.50$30.50281,000——
2004-07-29$30.59$30.59279,600——
2004-07-28$30.12$30.12285,200——
2004-07-27$30.35$30.35397,400——
2004-07-26$29.89$29.89393,600——
2004-07-23$29.65$29.65317,800——
2004-07-22$29.90$29.90432,600——
2004-07-21$30.70$30.70258,000——
2004-07-20$31.11$31.11228,000——
2004-07-19$30.93$30.93340,200——
2004-07-16$30.65$30.65169,800——
2004-07-15$30.73$30.73195,400——
2004-07-14$30.83$30.82216,600——
2004-07-13$30.96$30.96390,200——
2004-07-12$30.56$30.55903,800——
2004-07-09$30.81$30.80212,600——
2004-07-08$30.56$30.55330,200——
2004-07-07$30.92$30.92281,000——
2004-07-06$30.79$30.78384,000——
2004-07-02$31.33$31.33238,400——
2004-07-01$31.64$31.64600,200——
2004-06-30$31.94$31.942,279,800——
2004-06-29$30.15$30.15975,000——
2004-06-28$30.59$30.59626,200——
2004-06-25$30.98$30.97945,200——
2004-06-24$30.93$30.93930,600——
2004-06-23$31.79$31.79979,000——
2004-06-22$32.48$32.48529,800——
2004-06-21$33.10$33.10203,400——
2004-06-18$33.17$33.16261,200——
2004-06-17$33.11$33.11291,000——
2004-06-16$33.20$33.20636,800——
2004-06-15$33.01$33.01466,800——
2004-06-14$32.88$32.87225,000——
2004-06-10$33.34$33.34291,800——
2004-06-09$32.88$32.89175,200——
2004-06-08$33.15$33.15125,400——
2004-06-07$33.03$33.03174,400——
2004-06-04$32.77$32.77305,000——
2004-06-03$32.24$32.24252,600——
2004-06-02$32.61$32.61203,000——
2004-06-01$32.51$32.50147,600——
2004-05-28$32.42$32.43260,000——
2004-05-27$32.35$32.35437,400——
2004-05-26$32.24$32.24170,000——
2004-05-25$32.20$32.20245,200——
2004-05-24$31.95$31.95329,600——
2004-05-21$31.35$31.35528,400——
2004-05-20$31.55$31.55190,400——
2004-05-19$31.88$31.88311,800——
2004-05-18$32.08$32.07130,800——
2004-05-17$31.89$31.89348,200——
2004-05-14$32.18$32.18487,400——
2004-05-13$31.54$31.54173,600——
2004-05-12$31.47$31.47222,600——
2004-05-11$31.73$31.73259,400——
2004-05-10$31.50$31.50479,200——
2004-05-07$31.60$31.60236,000——
2004-05-06$32.58$32.58199,400——
2004-05-05$32.98$32.98226,400——
2004-05-04$32.88$32.87358,600——
2004-05-03$33.13$33.12230,800——
2004-04-30$32.97$32.97446,200——
2004-04-29$33.20$33.20339,800——
2004-04-28$33.75$33.75329,600——
2004-04-27$34.28$34.271,347,400——
2004-04-26$33.97$33.97820,800——
2004-04-23$33.45$33.45170,800——
2004-04-22$33.62$33.61161,000——
2004-04-21$32.99$32.98145,600——
2004-04-20$32.76$32.75176,200——
2004-04-19$33.16$33.16231,400——
2004-04-16$33.35$33.35241,800——
2004-04-15$33.32$33.32209,600——
2004-04-14$33.13$33.12489,200——
2004-04-13$33.60$33.60202,800——
2004-04-12$34.19$34.18191,600——
2004-04-08$33.81$33.82272,200——
2004-04-07$33.95$33.95150,800——
2004-04-06$33.75$33.75126,400——
2004-04-05$33.76$33.76264,000——
2004-04-02$33.45$33.45283,600——
2004-04-01$33.10$33.10676,400——
2004-03-31$32.08$32.07227,000——
2004-03-30$32.13$32.1293,800——
2004-03-29$32.08$32.07186,800——
2004-03-26$31.63$31.63261,200——
2004-03-25$31.70$31.70404,400——
2004-03-24$31.53$31.53304,800——
2004-03-23$31.33$31.34237,400——
2004-03-22$31.46$31.45200,200——
2004-03-19$31.60$31.60119,000——
2004-03-18$31.83$31.84133,800——
2004-03-17$31.45$31.45198,000——
2004-03-16$31.20$31.20199,800——
2004-03-15$31.66$31.66168,800——
2004-03-12$31.95$31.95141,400——
2004-03-11$31.58$31.58239,000——
2004-03-10$31.75$31.76273,600——
2004-03-09$31.82$31.82140,000——
2004-03-08$31.80$31.80174,200——
2004-03-05$31.89$31.89167,200——
2004-03-04$31.60$31.60154,000——
2004-03-03$31.33$31.34160,600——
2004-03-02$31.08$31.07310,200——
2004-03-01$31.81$31.80136,400——
2004-02-27$31.53$31.52235,200——
2004-02-26$31.54$31.54254,600——
2004-02-25$31.12$31.11230,800——
2004-02-24$31.06$31.06183,600——
2004-02-23$30.83$30.82295,400——
2004-02-20$31.08$31.07293,800——
2004-02-19$30.50$30.50181,200——
2004-02-18$30.81$30.80335,800——
2004-02-17$31.17$31.17227,200——
2004-02-13$30.91$30.90131,400——
2004-02-12$30.98$30.97163,200——
2004-02-11$31.43$31.43273,000——
2004-02-10$30.87$30.87286,600——
2004-02-09$30.63$30.62309,400——
2004-02-06$30.66$30.66392,200——
2004-02-05$30.50$30.50467,400——
2004-02-04$30.85$30.85399,400——
2004-02-03$31.42$31.42331,000——
2004-02-02$31.80$31.80339,800——
2004-01-30$31.56$31.55292,200——
2004-01-29$31.98$31.97535,000——
2004-01-28$31.95$31.951,836,600——
2004-01-27$30.25$30.25480,600——
2004-01-26$29.10$29.10361,200——
2004-01-23$28.92$28.92453,000——
2004-01-22$29.22$29.21326,600——
2004-01-21$29.53$29.53205,000——
2004-01-20$29.95$29.95210,200——
2004-01-16$29.88$29.87265,200——
2004-01-15$29.95$29.94232,200——
2004-01-14$29.78$29.77125,200——
2004-01-13$29.75$29.75223,800——
2004-01-12$29.98$29.98180,600——
2004-01-09$30.14$30.14328,400——
2004-01-08$29.73$29.73119,400——
2004-01-07$29.97$29.96162,800——
2004-01-06$30.10$30.10245,600——
2004-01-05$30.00$30.00141,400——
2004-01-02$29.78$29.78197,000——