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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$62.22$84.54177,100——
2013-12-30$62.27$84.61132,000——
2013-12-27$62.22$84.54127,400——
2013-12-26$62.01$84.26100,400——
2013-12-24$62.22$84.5443,900——
2013-12-23$61.75$83.91167,300——
2013-12-20$61.15$83.09497,500——
2013-12-19$61.12$83.05190,300——
2013-12-18$61.34$83.35372,500——
2013-12-17$60.84$82.67386,200——
2013-12-16$60.60$82.34258,000——
2013-12-13$60.35$82.00342,700——
2013-12-12$59.89$81.38425,400——
2013-12-11$59.74$81.17387,900——
2013-12-10$59.63$81.03445,700——
2013-12-09$59.96$81.47466,400——
2013-12-06$60.26$81.88606,300——
2013-12-05$60.34$81.99878,600——
2013-12-04$59.53$80.89536,700——
2013-12-03$58.39$79.34376,000——
2013-12-02$58.59$79.61246,100——
2013-11-29$58.58$79.6086,100——
2013-11-27$58.61$79.64148,100——
2013-11-26$58.81$79.91211,100——
2013-11-25$59.06$80.25350,800——
2013-11-22$59.05$80.24238,700——
2013-11-21$59.04$79.63348,400——
2013-11-20$58.39$78.75183,700——
2013-11-19$58.89$79.43419,000——
2013-11-18$58.29$78.62329,900——
2013-11-15$58.95$79.51283,800——
2013-11-14$58.98$79.55445,900——
2013-11-13$58.80$79.30638,000——
2013-11-12$57.84$78.01542,600——
2013-11-11$57.27$77.24472,000——
2013-11-08$57.52$77.58897,200——
2013-11-07$57.66$77.77536,900——
2013-11-06$57.80$77.96252,300——
2013-11-05$58.14$78.41167,100——
2013-11-04$58.59$79.02219,500——
2013-11-01$58.79$79.29214,800——
2013-10-31$58.72$79.20388,300——
2013-10-30$58.50$78.90161,100——
2013-10-29$58.84$79.36175,400——
2013-10-28$58.61$79.05152,200——
2013-10-25$58.80$79.30104,000——
2013-10-24$58.38$78.74160,400——
2013-10-23$58.04$78.28178,900——
2013-10-22$58.09$78.35256,100——
2013-10-21$57.39$77.40158,100——
2013-10-18$57.20$77.15367,700——
2013-10-17$57.02$76.90526,800——
2013-10-16$55.89$75.38174,800——
2013-10-15$55.61$75.00264,100——
2013-10-14$55.93$75.43291,300——
2013-10-11$54.95$74.11140,500——
2013-10-10$54.57$73.60208,900——
2013-10-09$53.82$72.59157,800——
2013-10-08$54.02$72.86224,500——
2013-10-07$55.14$74.37151,700——
2013-10-04$55.83$75.30276,000——
2013-10-03$55.54$74.91343,100——
2013-10-02$55.65$75.06347,600——
2013-10-01$55.50$74.85532,900——
2013-09-30$55.03$74.22333,000——
2013-09-27$55.10$74.31149,900——
2013-09-26$55.15$74.38234,900——
2013-09-25$55.10$74.31737,400——
2013-09-24$55.32$74.61261,000——
2013-09-23$55.10$74.31241,400——
2013-09-20$55.42$74.75700,100——
2013-09-19$55.58$74.96281,300——
2013-09-18$55.66$75.07414,000——
2013-09-17$55.63$75.03197,900——
2013-09-16$55.46$74.80262,000——
2013-09-13$55.45$74.79226,700——
2013-09-12$55.30$74.58167,500——
2013-09-11$54.78$73.88161,100——
2013-09-10$55.07$74.27289,800——
2013-09-09$54.64$73.69183,700——
2013-09-06$53.65$72.36171,900——
2013-09-05$53.59$72.28274,500——
2013-09-04$53.69$72.41284,400——
2013-09-03$52.66$71.02412,900——
2013-08-30$52.71$71.09315,900——
2013-08-29$52.78$71.19496,800——
2013-08-28$52.64$71.00375,000——
2013-08-27$52.84$71.27372,300——
2013-08-26$53.90$72.70329,200——
2013-08-23$54.80$73.91141,500——
2013-08-22$54.79$73.31145,400——
2013-08-21$54.13$72.42184,300——
2013-08-20$54.52$72.94312,100——
2013-08-19$53.42$71.47151,900——
2013-08-16$53.42$71.47159,500——
2013-08-15$53.59$71.70172,300——
2013-08-14$54.10$72.38216,100——
2013-08-13$53.98$72.22245,100——
2013-08-12$53.82$72.01629,200——
2013-08-09$53.51$71.59405,500——
2013-08-08$53.18$71.15362,300——
2013-08-07$52.72$70.54268,400——
2013-08-06$52.63$70.42802,700——
2013-08-05$52.48$70.21538,300——
2013-08-02$51.65$69.10273,800——
2013-08-01$51.86$69.39548,500——
2013-07-31$50.25$67.23458,100——
2013-07-30$49.97$66.86262,100——
2013-07-29$49.99$66.88166,100——
2013-07-26$49.27$65.92171,200——
2013-07-25$49.96$66.84184,400——
2013-07-24$49.41$66.11248,400——
2013-07-23$49.90$66.76179,700——
2013-07-22$50.02$66.92108,400——
2013-07-19$50.02$66.92178,600——
2013-07-18$50.01$66.91213,400——
2013-07-17$49.93$66.80146,500——
2013-07-16$49.89$66.75267,500——
2013-07-15$50.16$67.11213,200——
2013-07-12$50.36$67.38399,600——
2013-07-11$50.09$67.02215,400——
2013-07-10$49.86$66.71250,400——
2013-07-09$49.88$66.74252,000——
2013-07-08$49.52$66.25126,400——
2013-07-05$49.21$65.84362,200——
2013-07-03$48.83$65.33252,500——
2013-07-02$48.77$65.25264,300——
2013-07-01$48.63$65.06287,400——
2013-06-28$48.31$64.64416,000——
2013-06-27$48.27$64.58269,000——
2013-06-26$47.75$63.89171,200——
2013-06-25$47.41$63.43355,100——
2013-06-24$47.25$63.22367,800——
2013-06-21$48.00$64.22576,400——
2013-06-20$47.97$64.18459,600——
2013-06-19$49.25$65.89330,100——
2013-06-18$49.92$66.79600,100——
2013-06-17$49.28$65.93550,000——
2013-06-14$47.72$63.85199,100——
2013-06-13$47.81$63.97189,800——
2013-06-12$47.00$62.88399,800——
2013-06-11$47.26$63.23387,300——
2013-06-10$47.20$63.15292,600——
2013-06-07$46.32$61.97446,100——
2013-06-06$45.91$61.42269,900——
2013-06-05$45.38$60.72587,400——
2013-06-04$46.33$61.99410,600——
2013-06-03$46.97$62.84272,900——
2013-05-31$47.27$63.24542,200——
2013-05-30$48.65$65.09230,800——
2013-05-29$48.73$65.20274,400——
2013-05-28$48.83$65.33559,900——
2013-05-24$47.79$63.94304,100——
2013-05-23$48.30$64.62340,000——
2013-05-22$48.35$64.25441,500——
2013-05-21$48.54$64.51254,400——
2013-05-20$48.68$64.69247,600——
2013-05-17$48.64$64.64306,700——
2013-05-16$48.65$64.65258,800——
2013-05-15$48.90$64.99388,900——
2013-05-14$48.36$64.27254,500——
2013-05-13$47.59$63.24418,300——
2013-05-10$48.13$63.96369,400——
2013-05-09$47.54$63.18723,200——
2013-05-08$47.92$63.68566,900——
2013-05-07$48.42$64.351,181,200——
2013-05-06$46.56$61.88790,500——
2013-05-03$45.81$60.88539,000——
2013-05-02$45.12$59.96661,300——
2013-05-01$45.00$59.80468,400——
2013-04-30$45.35$60.27301,800——
2013-04-29$45.29$60.19511,500——
2013-04-26$43.99$58.46282,700——
2013-04-25$44.34$58.93282,500——
2013-04-24$44.17$58.70219,000——
2013-04-23$43.44$57.73337,700——
2013-04-22$43.17$57.37527,400——
2013-04-19$43.25$57.48339,100——
2013-04-18$43.59$57.93200,000——
2013-04-17$44.07$58.57507,900——
2013-04-16$45.07$59.901,089,400——
2013-04-15$44.97$59.76428,200——
2013-04-12$45.43$60.37168,800——
2013-04-11$45.92$61.03356,200——
2013-04-10$45.82$60.89363,300——
2013-04-09$44.74$59.46509,900——
2013-04-08$45.23$60.11832,400——
2013-04-05$42.97$57.10497,500——
2013-04-04$42.81$56.89182,300——
2013-04-03$42.79$56.87342,300——
2013-04-02$42.87$56.97280,200——
2013-04-01$42.86$56.96266,500——
2013-03-28$43.24$57.46384,100——
2013-03-27$43.54$57.86388,300——
2013-03-26$44.28$58.85210,900——
2013-03-25$44.44$59.06278,000——
2013-03-22$44.32$58.90165,800——
2013-03-21$44.62$59.30405,800——
2013-03-20$45.00$59.80350,700——
2013-03-19$44.98$59.78377,500——
2013-03-18$45.11$59.95377,600——
2013-03-15$45.29$60.19514,100——
2013-03-14$46.52$61.82171,000——
2013-03-13$46.93$62.37405,000——
2013-03-12$47.36$62.94500,300——
2013-03-11$47.08$62.57420,100——
2013-03-08$46.73$62.10358,600——
2013-03-07$46.29$61.52414,600——
2013-03-06$46.01$61.14464,400——
2013-03-05$45.63$60.64502,900——
2013-03-04$44.25$58.81229,500——
2013-03-01$44.47$59.10325,800——
2013-02-28$44.31$58.89316,500——
2013-02-27$44.71$59.42360,900——
2013-02-26$43.15$57.34380,000——
2013-02-25$42.89$57.00265,300——
2013-02-22$43.64$58.00316,800——
2013-02-21$43.48$57.78250,700——
2013-02-20$43.97$58.43222,200——
2013-02-19$44.85$59.17411,600——
2013-02-15$44.03$58.09193,400——
2013-02-14$43.73$57.69204,500——
2013-02-13$43.63$57.56142,100——
2013-02-12$43.62$57.55215,100——
2013-02-11$44.00$58.05164,900——
2013-02-08$44.17$58.27314,100——
2013-02-07$43.96$58.00379,300——
2013-02-06$44.17$58.27628,900——
2013-02-05$43.92$57.94282,400——
2013-02-04$43.76$57.73309,600——
2013-02-01$44.14$58.23192,300——
2013-01-31$43.72$57.68200,300——
2013-01-30$43.72$57.68132,900——
2013-01-29$43.90$57.92305,700——
2013-01-28$44.01$58.06666,500——
2013-01-25$45.71$60.31174,200——
2013-01-24$45.54$60.08323,000——
2013-01-23$44.65$58.91368,700——
2013-01-22$44.99$59.36355,600——
2013-01-18$45.06$59.45268,400——
2013-01-17$44.69$58.96369,600——
2013-01-16$44.53$58.75271,000——
2013-01-15$44.79$59.09450,800——
2013-01-14$44.99$59.36673,300——
2013-01-11$46.25$61.02183,900——
2013-01-10$46.12$60.85105,300——
2013-01-09$46.07$60.78155,600——
2013-01-08$45.69$60.28258,800——
2013-01-07$46.28$61.06328,700——
2013-01-04$46.10$60.82266,200——
2013-01-03$45.07$59.46366,400——
2013-01-02$44.75$59.04488,700——