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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$46.69$59.87262,300——
2011-12-29$46.54$59.68249,600——
2011-12-28$45.98$58.96311,300——
2011-12-27$46.16$59.19201,900——
2011-12-23$46.08$59.09243,300——
2011-12-22$46.28$59.34709,700——
2011-12-21$44.56$57.14222,200——
2011-12-20$44.57$57.15231,400——
2011-12-19$43.02$55.16210,500——
2011-12-16$43.78$56.14742,300——
2011-12-15$43.77$56.12347,400——
2011-12-14$43.47$55.74509,300——
2011-12-13$44.18$56.65735,700——
2011-12-12$44.20$56.68348,400——
2011-12-09$44.73$57.36327,500——
2011-12-08$44.25$56.74548,600——
2011-12-07$45.35$58.15963,800——
2011-12-06$44.47$57.02453,700——
2011-12-05$44.91$57.59443,300——
2011-12-02$44.49$57.05430,600——
2011-12-01$44.64$57.24762,900——
2011-11-30$44.09$56.53760,600——
2011-11-29$42.04$53.91291,200——
2011-11-28$42.06$53.93446,300——
2011-11-25$41.43$53.12228,600——
2011-11-23$41.26$52.911,202,000——
2011-11-22$42.10$53.98766,900——
2011-11-21$42.54$54.16756,600——
2011-11-18$42.30$53.86779,000——
2011-11-17$42.25$53.79815,500——
2011-11-16$42.58$54.21771,100——
2011-11-15$42.88$54.60519,800——
2011-11-14$42.81$54.51620,400——
2011-11-11$43.28$55.10375,000——
2011-11-10$43.12$54.901,104,100——
2011-11-09$42.35$53.921,562,500——
2011-11-08$43.67$55.602,264,200——
2011-11-07$46.44$59.131,156,900——
2011-11-04$47.61$60.62885,500——
2011-11-03$47.71$60.74697,500——
2011-11-02$47.18$60.07499,500——
2011-11-01$46.47$59.17655,400——
2011-10-31$48.51$61.76461,600——
2011-10-28$49.96$63.61422,900——
2011-10-27$50.12$63.81444,600——
2011-10-26$48.97$62.35530,600——
2011-10-25$47.68$60.71266,900——
2011-10-24$48.75$62.07372,300——
2011-10-21$48.19$61.36424,900——
2011-10-20$46.96$59.79621,000——
2011-10-19$46.56$59.28811,000——
2011-10-18$45.96$58.52637,200——
2011-10-17$44.38$56.50883,000——
2011-10-14$44.97$57.26609,700——
2011-10-13$44.99$57.28909,500——
2011-10-12$45.98$58.54582,600——
2011-10-11$44.60$56.79829,100——
2011-10-10$45.14$57.472,494,200——
2011-10-07$46.95$59.78375,300——
2011-10-06$47.32$60.25473,800——
2011-10-05$46.25$58.89707,400——
2011-10-04$45.76$58.261,100,000——
2011-10-03$43.76$55.721,054,300——
2011-09-30$44.60$56.79994,400——
2011-09-29$44.88$57.14435,700——
2011-09-28$44.62$56.81483,800——
2011-09-27$45.51$57.94381,700——
2011-09-26$45.47$57.89545,800——
2011-09-23$43.72$55.66540,700——
2011-09-22$43.30$55.13883,300——
2011-09-21$43.66$55.59758,400——
2011-09-20$45.40$57.80742,200——
2011-09-19$46.32$58.98591,400——
2011-09-16$47.21$60.11868,100——
2011-09-15$47.26$60.17657,400——
2011-09-14$47.61$60.62751,200——
2011-09-13$47.32$60.25488,400——
2011-09-12$46.86$59.66623,100——
2011-09-09$47.24$60.15808,600——
2011-09-08$47.77$60.82432,900——
2011-09-07$48.19$61.36424,000——
2011-09-06$46.59$59.32581,400——
2011-09-02$46.43$59.12462,600——
2011-09-01$47.95$61.05394,900——
2011-08-31$48.56$61.83483,600——
2011-08-30$48.56$61.83747,800——
2011-08-29$48.94$62.31486,600——
2011-08-26$47.65$60.67645,600——
2011-08-25$46.26$58.90566,400——
2011-08-24$46.98$59.82655,400——
2011-08-23$46.40$58.69725,300——
2011-08-22$44.41$56.18864,000——
2011-08-19$44.86$56.75819,400——
2011-08-18$44.50$56.29909,200——
2011-08-17$45.55$57.62523,700——
2011-08-16$45.02$56.95721,800——
2011-08-15$45.56$57.63443,200——
2011-08-12$44.38$56.14914,800——
2011-08-11$43.18$54.621,008,300——
2011-08-10$41.26$52.191,232,000——
2011-08-09$42.83$54.181,779,900——
2011-08-08$40.41$51.122,474,000——
2011-08-05$45.85$58.001,242,200——
2011-08-04$45.39$57.421,136,300——
2011-08-03$48.14$60.90885,300——
2011-08-02$48.27$61.061,421,000——
2011-08-01$50.34$63.681,006,500——
2011-07-29$50.46$63.83838,600——
2011-07-28$50.97$64.48603,100——
2011-07-27$51.17$64.731,118,100——
2011-07-26$51.00$64.51861,400——
2011-07-25$50.45$63.82643,600——
2011-07-22$49.99$63.24581,800——
2011-07-21$50.01$63.26463,700——
2011-07-20$49.84$63.05371,400——
2011-07-19$49.82$63.021,515,600——
2011-07-18$50.47$63.84330,400——
2011-07-15$51.18$64.74466,600——
2011-07-14$50.74$64.18539,000——
2011-07-13$51.56$65.22451,000——
2011-07-12$51.70$65.40662,400——
2011-07-11$51.69$65.39683,500——
2011-07-08$51.85$65.59746,100——
2011-07-07$51.77$65.49924,200——
2011-07-06$50.56$63.961,106,500——
2011-07-05$50.42$63.781,648,300——
2011-07-01$51.61$65.29763,800——
2011-06-30$51.31$64.91852,200——
2011-06-29$52.17$65.991,009,300——
2011-06-28$51.49$65.13402,300——
2011-06-27$51.19$64.75780,300——
2011-06-24$51.52$65.17735,700——
2011-06-23$51.54$65.20842,600——
2011-06-22$50.85$64.32720,700——
2011-06-21$51.27$64.861,064,300——
2011-06-20$50.89$64.371,341,500——
2011-06-17$48.99$61.97875,700——
2011-06-16$48.88$61.831,220,200——
2011-06-15$49.19$62.223,386,700——
2011-06-14$52.34$66.21966,400——
2011-06-13$51.86$65.60606,800——
2011-06-10$51.64$65.32685,500——
2011-06-09$52.42$66.311,226,100——
2011-06-08$52.05$65.84724,400——
2011-06-07$52.89$66.90628,800——
2011-06-06$52.42$66.312,062,000——
2011-06-03$55.30$69.95617,700——
2011-06-02$55.76$70.54673,900——
2011-06-01$56.80$71.85805,900——
2011-05-31$57.70$72.991,069,800——
2011-05-27$59.06$74.71582,900——
2011-05-26$58.07$73.46490,300——
2011-05-25$57.28$72.46341,500——
2011-05-24$56.74$71.46372,700——
2011-05-23$56.88$71.63349,700——
2011-05-20$57.48$72.39235,600——
2011-05-19$57.47$72.38329,600——
2011-05-18$57.08$71.89549,500——
2011-05-17$56.87$71.62602,100——
2011-05-16$57.82$72.82520,700——
2011-05-13$58.77$74.02422,800——
2011-05-12$59.27$74.64496,000——
2011-05-11$59.24$74.61466,000——
2011-05-10$60.27$75.90573,600——
2011-05-09$59.39$74.80632,300——
2011-05-06$57.97$73.01566,100——
2011-05-05$56.96$71.74453,800——
2011-05-04$57.46$72.37893,000——
2011-05-03$57.09$71.901,803,200——
2011-05-02$56.52$71.181,710,600——
2011-04-29$56.47$71.12920,000——
2011-04-28$57.24$72.09465,100——
2011-04-27$57.98$73.02737,100——
2011-04-26$57.66$72.62311,600——
2011-04-25$57.36$72.24281,200——
2011-04-21$57.48$72.39321,900——
2011-04-20$56.75$71.47365,400——
2011-04-19$56.75$71.47481,100——
2011-04-18$56.33$70.94595,100——
2011-04-15$57.38$72.26496,600——
2011-04-14$56.57$71.24753,500——
2011-04-13$56.78$71.51624,700——
2011-04-12$58.08$73.15354,000——
2011-04-11$58.77$74.02284,200——
2011-04-08$58.62$73.83241,900——
2011-04-07$59.12$74.46294,100——
2011-04-06$59.57$75.02380,500——
2011-04-05$59.54$74.98622,600——
2011-04-04$59.36$74.76569,600——
2011-04-01$58.40$73.55423,400——
2011-03-31$57.85$72.86527,100——
2011-03-30$57.95$72.98384,300——
2011-03-29$58.11$73.18293,200——
2011-03-28$57.58$72.52254,800——
2011-03-25$58.28$73.40349,500——
2011-03-24$57.66$72.62279,800——
2011-03-23$57.25$72.10429,400——
2011-03-22$56.78$71.51310,600——
2011-03-21$56.79$71.52289,200——
2011-03-18$56.19$70.77411,600——
2011-03-17$55.21$69.53247,700——
2011-03-16$55.20$69.52393,400——
2011-03-15$55.70$70.15535,600——
2011-03-14$57.16$71.99556,300——
2011-03-11$55.91$70.41353,900——
2011-03-10$56.18$70.75513,300——
2011-03-09$56.68$71.38544,000——
2011-03-08$56.20$70.78671,300——
2011-03-07$55.05$69.33297,000——
2011-03-04$55.74$70.20241,900——
2011-03-03$55.46$69.85472,200——
2011-03-02$54.95$69.20406,500——
2011-03-01$54.78$68.99470,100——
2011-02-28$56.17$70.74595,500——
2011-02-25$55.00$69.27757,100——
2011-02-24$53.33$67.161,009,600——
2011-02-23$52.21$65.75763,200——
2011-02-22$52.04$65.54506,200——
2011-02-18$54.47$68.28645,400——
2011-02-17$53.04$66.49340,200——
2011-02-16$52.53$65.85476,100——
2011-02-15$52.43$65.73502,700——
2011-02-14$52.46$65.77589,900——
2011-02-11$53.10$66.57547,700——
2011-02-10$53.05$66.50323,700——
2011-02-09$53.10$66.57390,000——
2011-02-08$53.01$66.45355,200——
2011-02-07$52.73$66.10426,100——
2011-02-04$52.27$65.53339,200——
2011-02-03$51.93$65.10385,200——
2011-02-02$51.86$65.01459,500——
2011-02-01$52.28$65.54488,900——
2011-01-31$51.67$64.77634,200——
2011-01-28$51.36$64.391,539,500——
2011-01-27$54.13$67.86803,900——
2011-01-26$53.52$67.09645,400——
2011-01-25$52.82$66.22360,600——
2011-01-24$52.60$65.94636,200——
2011-01-21$51.73$64.85495,200——
2011-01-20$51.00$63.93462,700——
2011-01-19$51.79$64.93469,700——
2011-01-18$52.30$65.56534,200——
2011-01-14$51.90$65.06326,500——
2011-01-13$51.60$64.69464,800——
2011-01-12$51.76$64.89675,700——
2011-01-11$50.97$63.90518,700——
2011-01-10$50.24$62.98357,600——
2011-01-07$49.58$62.15328,700——
2011-01-06$50.09$62.79622,800——
2011-01-05$49.89$62.54973,100——
2011-01-04$49.54$62.10634,400——
2011-01-03$50.78$63.66434,800——