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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$44.05$58.12179,100——
2012-12-28$43.72$57.68228,500——
2012-12-27$43.86$57.87428,200——
2012-12-26$43.85$57.85206,500——
2012-12-24$43.97$58.01104,000——
2012-12-21$43.78$57.76631,800——
2012-12-20$43.73$57.69202,500——
2012-12-19$43.53$57.43270,400——
2012-12-18$43.79$57.77340,900——
2012-12-17$42.69$56.32308,000——
2012-12-14$42.46$56.02848,400——
2012-12-13$41.85$55.21287,600——
2012-12-12$41.95$55.35254,700——
2012-12-11$42.14$55.60314,500——
2012-12-10$41.86$55.23519,600——
2012-12-07$41.34$54.54160,600——
2012-12-06$40.63$53.60450,800——
2012-12-05$40.90$53.96276,700——
2012-12-04$41.26$54.43167,300——
2012-12-03$41.28$54.46287,100——
2012-11-30$41.46$54.701,097,400——
2012-11-29$41.24$54.41313,300——
2012-11-28$40.88$53.93252,200——
2012-11-27$41.00$54.09322,900——
2012-11-26$41.15$54.29292,900——
2012-11-23$41.58$54.86156,600——
2012-11-21$41.38$54.59213,900——
2012-11-20$41.31$54.07370,700——
2012-11-19$41.21$53.94317,400——
2012-11-16$40.39$52.87479,200——
2012-11-15$40.29$52.74426,800——
2012-11-14$39.77$52.06568,400——
2012-11-13$41.02$53.69284,800——
2012-11-12$41.16$53.88436,300——
2012-11-09$41.95$54.91421,600——
2012-11-08$42.20$55.24696,900——
2012-11-07$44.06$57.67513,200——
2012-11-06$43.67$57.16301,000——
2012-11-05$43.27$56.64207,400——
2012-11-02$42.97$56.24230,900——
2012-11-01$43.51$56.95512,400——
2012-10-31$42.81$56.04160,400——
2012-10-26$41.89$54.83176,700——
2012-10-25$41.81$54.73353,000——
2012-10-24$41.96$54.92190,200——
2012-10-23$42.10$55.11277,400——
2012-10-22$42.50$55.63188,400——
2012-10-19$42.81$56.04227,900——
2012-10-18$43.50$56.94155,200——
2012-10-17$43.57$57.03232,700——
2012-10-16$43.25$56.61337,700——
2012-10-15$43.20$56.55237,800——
2012-10-12$42.78$56.00235,500——
2012-10-11$43.46$56.89104,300——
2012-10-10$43.47$56.90221,600——
2012-10-09$43.55$57.00327,500——
2012-10-08$44.00$57.59121,100——
2012-10-05$44.11$57.74230,000——
2012-10-04$44.20$57.85481,300——
2012-10-03$43.51$56.95159,100——
2012-10-02$43.56$57.02267,700——
2012-10-01$43.60$57.07378,900——
2012-09-28$43.47$56.90293,700——
2012-09-27$43.54$56.99126,900——
2012-09-26$43.11$56.43302,800——
2012-09-25$43.65$57.13292,400——
2012-09-24$44.25$57.92245,400——
2012-09-21$44.12$57.751,078,000——
2012-09-20$44.11$57.74198,900——
2012-09-19$43.78$57.31334,000——
2012-09-18$43.85$57.40344,600——
2012-09-17$43.89$57.45286,500——
2012-09-14$44.58$58.35270,500——
2012-09-13$43.95$57.53230,700——
2012-09-12$43.45$56.87240,600——
2012-09-11$43.00$56.28591,500——
2012-09-10$42.98$56.26342,500——
2012-09-07$43.21$56.56322,200——
2012-09-06$42.62$55.79289,500——
2012-09-05$41.98$54.95291,600——
2012-09-04$42.07$55.07352,900——
2012-08-31$41.65$54.52203,700——
2012-08-30$41.18$53.90186,000——
2012-08-29$41.56$54.40261,500——
2012-08-28$40.84$53.46618,700——
2012-08-27$41.16$53.88587,600——
2012-08-24$42.07$55.07350,400——
2012-08-23$42.13$55.15483,800——
2012-08-22$42.85$55.66392,500——
2012-08-21$43.18$56.09383,200——
2012-08-20$42.98$55.83450,300——
2012-08-17$43.37$56.34418,900——
2012-08-16$43.14$56.04398,200——
2012-08-15$42.73$55.51436,600——
2012-08-14$41.81$54.31442,900——
2012-08-13$41.65$54.10542,000——
2012-08-10$42.97$55.821,671,100——
2012-08-09$41.39$53.77496,700——
2012-08-08$41.29$53.64545,400——
2012-08-07$41.01$53.27457,200——
2012-08-06$39.76$51.65672,800——
2012-08-03$40.69$52.86394,900——
2012-08-02$39.03$50.70716,700——
2012-08-01$39.52$51.34372,400——
2012-07-31$39.90$51.83336,600——
2012-07-30$39.47$51.27253,800——
2012-07-27$39.49$51.30336,100——
2012-07-26$38.71$50.28355,200——
2012-07-25$38.57$50.10429,500——
2012-07-24$38.17$49.58363,000——
2012-07-23$38.92$50.56351,100——
2012-07-20$39.38$51.15473,000——
2012-07-19$39.17$50.88845,400——
2012-07-18$39.19$50.91672,800——
2012-07-17$39.39$51.17316,800——
2012-07-16$38.94$50.58478,800——
2012-07-13$38.48$49.99680,300——
2012-07-12$38.76$50.351,272,700——
2012-07-11$40.19$52.21417,500——
2012-07-10$40.08$52.06307,100——
2012-07-09$40.45$52.54424,000——
2012-07-06$40.64$52.79323,700——
2012-07-05$41.27$53.61332,500——
2012-07-03$40.99$53.25122,100——
2012-07-02$40.88$53.10284,700——
2012-06-29$41.12$53.42658,200——
2012-06-28$40.42$52.51564,600——
2012-06-27$39.86$51.78773,700——
2012-06-26$39.47$51.27947,600——
2012-06-25$38.53$50.05789,400——
2012-06-22$39.48$51.28485,200——
2012-06-21$39.22$50.95596,000——
2012-06-20$40.08$52.06717,300——
2012-06-19$40.60$52.74465,600——
2012-06-18$40.03$52.001,072,600——
2012-06-15$39.05$50.731,314,500——
2012-06-14$39.60$51.442,112,700——
2012-06-13$40.21$52.238,850,000——
2012-06-12$43.05$55.92661,000——
2012-06-11$42.45$55.14686,400——
2012-06-08$42.27$54.911,405,800——
2012-06-07$43.29$56.23726,000——
2012-06-06$43.18$56.09521,500——
2012-06-05$42.14$54.74352,500——
2012-06-04$41.95$54.49385,900——
2012-06-01$42.33$54.99499,800——
2012-05-31$43.17$56.08561,600——
2012-05-30$43.61$56.65252,400——
2012-05-29$44.18$57.39210,800——
2012-05-25$43.85$56.96154,500——
2012-05-24$44.22$57.44277,100——
2012-05-23$44.23$57.46533,000——
2012-05-22$44.51$57.43286,000——
2012-05-21$44.81$57.82302,900——
2012-05-18$44.15$56.96527,100——
2012-05-17$44.62$57.57500,900——
2012-05-16$45.41$58.59477,900——
2012-05-15$45.37$58.54638,600——
2012-05-14$45.99$59.34532,500——
2012-05-11$46.92$60.54690,500——
2012-05-10$46.92$60.541,160,900——
2012-05-09$46.08$59.451,167,800——
2012-05-08$46.14$59.532,983,200——
2012-05-07$55.00$70.961,325,100——
2012-05-04$53.33$68.81712,200——
2012-05-03$53.64$69.211,136,400——
2012-05-02$51.92$66.99285,000——
2012-05-01$52.20$67.35315,800——
2012-04-30$52.40$67.61337,600——
2012-04-27$52.47$67.70339,100——
2012-04-26$52.10$67.22241,900——
2012-04-25$52.24$67.40235,500——
2012-04-24$51.44$66.37298,300——
2012-04-23$51.78$66.81289,200——
2012-04-20$52.64$67.92363,200——
2012-04-19$52.20$67.35204,900——
2012-04-18$52.33$67.52215,500——
2012-04-17$52.60$67.87709,800——
2012-04-16$52.55$67.80486,000——
2012-04-13$52.47$67.70334,800——
2012-04-12$52.85$68.19543,600——
2012-04-11$51.94$67.02431,400——
2012-04-10$51.09$65.92373,800——
2012-04-09$52.44$67.66473,200——
2012-04-05$52.94$68.31837,500——
2012-04-04$54.01$69.69316,500——
2012-04-03$54.45$70.25415,100——
2012-04-02$54.52$70.34463,200——
2012-03-30$54.16$69.88399,600——
2012-03-29$54.33$70.10374,800——
2012-03-28$54.74$70.63480,100——
2012-03-27$54.69$70.561,109,800——
2012-03-26$53.83$69.45522,700——
2012-03-23$53.03$68.42583,500——
2012-03-22$52.70$68.00350,400——
2012-03-21$52.76$68.07471,600——
2012-03-20$52.56$67.82515,800——
2012-03-19$52.90$68.25692,500——
2012-03-16$53.15$68.58866,900——
2012-03-15$53.11$68.531,296,200——
2012-03-14$51.35$66.251,316,300——
2012-03-13$49.79$64.24541,400——
2012-03-12$48.58$62.68384,600——
2012-03-09$48.44$62.50371,900——
2012-03-08$48.00$61.93371,400——
2012-03-07$46.95$60.58398,100——
2012-03-06$46.97$60.60524,100——
2012-03-05$47.08$60.74599,600——
2012-03-02$47.13$60.81485,200——
2012-03-01$46.91$60.53374,300——
2012-02-29$46.84$60.44486,300——
2012-02-28$47.37$61.12294,100——
2012-02-27$47.69$61.53332,900——
2012-02-24$47.68$61.52282,700——
2012-02-23$47.86$61.75163,800——
2012-02-22$47.58$61.39326,200——
2012-02-21$48.39$62.05330,000——
2012-02-17$49.01$62.84700,200——
2012-02-16$47.94$61.47464,700——
2012-02-15$47.91$61.43450,700——
2012-02-14$48.95$62.77674,300——
2012-02-13$48.99$62.82578,800——
2012-02-10$49.52$63.50596,000——
2012-02-09$51.12$65.55994,100——
2012-02-08$51.47$66.00784,200——
2012-02-07$52.96$67.911,390,300——
2012-02-06$49.05$62.89678,000——
2012-02-03$48.82$62.60650,500——
2012-02-02$47.91$61.43348,800——
2012-02-01$47.90$61.42606,100——
2012-01-31$47.36$60.73329,900——
2012-01-30$47.68$61.14304,300——
2012-01-27$47.80$61.29298,100——
2012-01-26$47.83$61.33369,400——
2012-01-25$47.80$61.29407,200——
2012-01-24$47.53$60.95252,500——
2012-01-23$47.20$60.52356,000——
2012-01-20$47.66$61.11392,700——
2012-01-19$47.73$61.20951,500——
2012-01-18$47.65$61.10544,000——
2012-01-17$46.98$60.24527,400——
2012-01-13$48.34$61.98414,800——
2012-01-12$48.72$62.47420,700——
2012-01-11$48.36$62.01419,200——
2012-01-10$48.27$61.89333,100——
2012-01-09$47.76$61.24334,400——
2012-01-06$47.62$61.06561,200——
2012-01-05$47.45$60.84459,300——
2012-01-04$47.57$61.00399,000——
2012-01-03$47.29$60.64341,700——