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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$95.55$146.01379,100——
2016-12-29$94.75$144.79288,000——
2016-12-28$94.86$144.96334,900——
2016-12-27$95.71$146.25242,400——
2016-12-23$95.99$146.68200,300——
2016-12-22$95.83$146.44289,600——
2016-12-21$95.98$146.67441,900——
2016-12-20$95.15$145.40571,000——
2016-12-19$95.36$145.72328,800——
2016-12-16$94.99$145.15681,600——
2016-12-15$95.41$145.80389,500——
2016-12-14$94.74$144.77616,100——
2016-12-13$95.40$145.78660,200——
2016-12-12$96.00$146.70480,800——
2016-12-09$96.00$146.70817,800——
2016-12-08$96.86$148.013,138,000——
2016-12-07$92.84$141.87447,200——
2016-12-06$90.83$138.80318,300——
2016-12-05$91.08$139.18313,800——
2016-12-02$91.11$139.22414,400——
2016-12-01$90.34$138.05425,000——
2016-11-30$91.27$139.47610,500——
2016-11-29$91.61$139.99578,300——
2016-11-28$90.17$137.79246,100——
2016-11-25$90.45$138.22147,300——
2016-11-23$90.21$137.85305,100——
2016-11-22$90.16$137.77431,000——
2016-11-21$88.39$134.30419,300——
2016-11-18$88.14$133.92279,700——
2016-11-17$88.16$133.95344,800——
2016-11-16$87.66$133.20311,300——
2016-11-15$86.89$132.03571,300——
2016-11-14$86.94$132.10764,700——
2016-11-11$84.95$129.08871,000——
2016-11-10$84.25$128.011,766,500——
2016-11-09$90.45$137.431,544,400——
2016-11-08$89.15$135.461,680,300——
2016-11-07$88.65$134.70512,400——
2016-11-04$87.36$132.74715,000——
2016-11-03$88.67$134.731,302,000——
2016-11-02$86.90$132.04962,000——
2016-11-01$87.44$132.86600,700——
2016-10-31$88.09$133.85384,600——
2016-10-28$88.27$134.12574,600——
2016-10-27$88.00$133.71609,400——
2016-10-26$88.62$134.65490,400——
2016-10-25$88.08$133.83275,100——
2016-10-24$88.66$134.71255,800——
2016-10-21$88.63$134.67347,600——
2016-10-20$88.54$134.53654,700——
2016-10-19$87.01$132.21274,900——
2016-10-18$86.64$131.65413,300——
2016-10-17$86.04$130.73349,100——
2016-10-14$85.80$130.37449,900——
2016-10-13$85.59$130.05782,100——
2016-10-12$85.37$129.72824,700——
2016-10-11$83.55$126.95323,400——
2016-10-10$84.19$127.92338,100——
2016-10-07$83.48$126.84270,700——
2016-10-06$84.06$127.73446,300——
2016-10-05$82.95$126.04357,100——
2016-10-04$83.03$126.16351,400——
2016-10-03$83.08$126.24389,400——
2016-09-30$83.27$126.52346,700——
2016-09-29$82.38$125.17205,800——
2016-09-28$83.62$127.06232,300——
2016-09-27$83.02$126.14249,300——
2016-09-26$81.76$124.23206,900——
2016-09-23$81.60$123.99189,700——
2016-09-22$82.26$124.99256,400——
2016-09-21$81.27$123.49242,000——
2016-09-20$80.66$122.56240,000——
2016-09-19$80.35$122.09240,500——
2016-09-16$79.81$121.27350,400——
2016-09-15$80.22$121.89170,800——
2016-09-14$79.74$121.16299,900——
2016-09-13$79.64$121.01248,000——
2016-09-12$80.55$122.39670,200——
2016-09-09$79.32$120.52388,000——
2016-09-08$81.68$124.11281,200——
2016-09-07$82.47$125.31332,900——
2016-09-06$82.86$125.90340,200——
2016-09-02$83.07$126.22268,900——
2016-09-01$82.58$125.48286,900——
2016-08-31$82.80$125.81321,900——
2016-08-30$82.58$125.48351,800——
2016-08-29$81.70$124.14199,700——
2016-08-26$81.31$123.55225,900——
2016-08-25$81.70$124.14262,300——
2016-08-24$81.74$124.20363,100——
2016-08-23$82.49$124.58230,500——
2016-08-22$82.43$124.49173,800——
2016-08-19$82.58$124.72304,500——
2016-08-18$81.84$123.60364,300——
2016-08-17$81.78$123.51340,300——
2016-08-16$82.51$124.61358,400——
2016-08-15$82.83$125.09292,500——
2016-08-12$82.53$124.64509,500——
2016-08-11$82.21$124.16519,900——
2016-08-10$82.25$124.22637,700——
2016-08-09$82.24$124.20667,700——
2016-08-08$82.52$124.631,331,500——
2016-08-05$79.56$120.15683,000——
2016-08-04$79.35$119.841,132,500——
2016-08-03$78.03$117.84850,900——
2016-08-02$73.67$111.26521,700——
2016-08-01$74.22$112.09399,500——
2016-07-29$73.75$111.38433,400——
2016-07-28$74.81$112.98453,500——
2016-07-27$74.70$112.82389,000——
2016-07-26$75.25$113.65316,800——
2016-07-25$75.04$113.33355,500——
2016-07-22$74.48$112.48170,600——
2016-07-21$73.60$111.15249,200——
2016-07-20$74.09$111.89278,300——
2016-07-19$73.75$111.38279,400——
2016-07-18$74.48$112.48355,200——
2016-07-15$74.46$112.45297,000——
2016-07-14$74.08$111.88325,000——
2016-07-13$73.73$111.35424,400——
2016-07-12$74.27$112.17413,900——
2016-07-11$74.40$112.36375,800——
2016-07-08$74.10$111.91442,600——
2016-07-07$72.31$109.21546,400——
2016-07-06$69.77$105.37614,000——
2016-07-05$68.61$103.62567,000——
2016-07-01$69.60$105.11374,400——
2016-06-30$69.91$105.58553,500——
2016-06-29$68.88$104.03222,100——
2016-06-28$67.84$102.45365,500——
2016-06-27$66.63$100.63389,300——
2016-06-24$67.08$101.31491,900——
2016-06-23$69.13$104.40383,100——
2016-06-22$67.97$102.65199,500——
2016-06-21$68.13$102.89181,600——
2016-06-20$68.22$103.03217,400——
2016-06-17$67.13$101.38305,000——
2016-06-16$67.34$101.70255,300——
2016-06-15$66.75$100.81193,700——
2016-06-14$66.57$100.54399,500——
2016-06-13$67.30$101.64367,800——
2016-06-10$68.79$103.89193,200——
2016-06-09$68.79$103.89173,400——
2016-06-08$69.34$104.72478,200——
2016-06-07$70.54$106.53161,200——
2016-06-06$70.45$106.40284,000——
2016-06-03$70.01$105.73174,300——
2016-06-02$70.03$105.76350,500——
2016-06-01$69.85$105.49437,300——
2016-05-31$69.50$104.96714,000——
2016-05-27$69.46$104.90428,700——
2016-05-26$69.17$104.46264,300——
2016-05-25$69.06$104.30400,700——
2016-05-24$69.04$103.56735,700——
2016-05-23$67.71$101.56342,100——
2016-05-20$66.97$100.45315,400——
2016-05-19$66.75$100.12224,500——
2016-05-18$66.68$100.02392,900——
2016-05-17$67.34$101.01495,300——
2016-05-16$67.71$101.56257,700——
2016-05-13$66.94$100.41403,100——
2016-05-12$66.83$100.24637,400——
2016-05-11$67.29$100.93417,400——
2016-05-10$68.13$102.19527,200——
2016-05-09$67.82$101.73405,200——
2016-05-06$68.18$102.27249,100——
2016-05-05$68.12$102.18441,700——
2016-05-04$69.62$104.43644,800——
2016-05-03$68.58$102.87908,500——
2016-05-02$72.40$108.60684,200——
2016-04-29$70.78$106.17397,400——
2016-04-28$71.15$106.72225,700——
2016-04-27$71.56$107.34205,700——
2016-04-26$71.79$107.68211,900——
2016-04-25$71.65$107.47303,800——
2016-04-22$71.13$106.69216,100——
2016-04-21$71.16$106.74329,900——
2016-04-20$72.60$108.90231,500——
2016-04-19$72.52$108.78318,600——
2016-04-18$72.09$108.13312,900——
2016-04-15$71.90$107.85294,900——
2016-04-14$71.41$107.11297,800——
2016-04-13$72.25$108.37452,600——
2016-04-12$71.86$107.79445,900——
2016-04-11$71.99$107.98381,700——
2016-04-08$71.75$107.62356,800——
2016-04-07$71.21$106.81281,700——
2016-04-06$71.97$107.95302,200——
2016-04-05$71.15$106.72379,800——
2016-04-04$71.97$107.95307,500——
2016-04-01$73.01$109.51521,100——
2016-03-31$72.77$109.15325,800——
2016-03-30$74.15$111.22326,200——
2016-03-29$74.48$111.72403,000——
2016-03-28$72.52$108.78188,800——
2016-03-24$72.61$108.91172,900——
2016-03-23$72.38$108.57231,800——
2016-03-22$72.79$109.18455,200——
2016-03-21$74.06$111.09496,100——
2016-03-18$72.40$108.60539,900——
2016-03-17$73.32$109.98422,900——
2016-03-16$72.68$109.02518,700——
2016-03-15$72.88$109.32238,200——
2016-03-14$73.46$110.19375,700——
2016-03-11$73.37$110.05336,900——
2016-03-10$72.89$109.33377,000——
2016-03-09$72.94$109.41672,500——
2016-03-08$70.35$105.52227,100——
2016-03-07$70.15$105.22246,300——
2016-03-04$70.77$106.15441,200——
2016-03-03$70.42$105.63249,500——
2016-03-02$70.64$105.96300,500——
2016-03-01$70.06$105.09442,300——
2016-02-29$69.02$103.53349,500——
2016-02-26$69.11$103.66356,400——
2016-02-25$69.03$103.54244,600——
2016-02-24$67.98$101.97419,500——
2016-02-23$65.81$98.71268,700——
2016-02-22$67.51$100.56335,500——
2016-02-19$66.56$99.14286,400——
2016-02-18$66.11$98.47535,200——
2016-02-17$66.24$98.67375,900——
2016-02-16$65.78$97.98472,800——
2016-02-12$65.45$97.49345,700——
2016-02-11$64.93$96.71601,100——
2016-02-10$64.89$96.65312,800——
2016-02-09$63.81$95.05425,800——
2016-02-08$63.82$95.06491,900——
2016-02-05$64.51$96.09384,200——
2016-02-04$65.17$97.07568,000——
2016-02-03$65.87$98.11484,200——
2016-02-02$66.40$98.90526,000——
2016-02-01$68.53$102.08503,200——
2016-01-29$68.68$102.30507,200——
2016-01-28$64.96$96.76265,900——
2016-01-27$64.61$96.24300,000——
2016-01-26$65.49$97.55309,300——
2016-01-25$64.10$95.48509,000——
2016-01-22$65.16$97.06481,400——
2016-01-21$64.96$96.76447,700——
2016-01-20$65.55$97.64457,200——
2016-01-19$65.96$98.25544,300——
2016-01-15$65.54$97.62355,200——
2016-01-14$65.62$97.74318,000——
2016-01-13$64.96$96.76765,800——
2016-01-12$64.38$95.90255,500——
2016-01-11$63.51$94.60394,000——
2016-01-08$62.64$93.30533,800——
2016-01-07$62.69$93.38527,000——
2016-01-06$63.49$94.57444,800——
2016-01-05$64.03$95.37291,300——
2016-01-04$63.88$95.15349,600——