NASDAQ:DJCO | Historical Stock Price | DAILY JOURNAL CORP

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
1986-06-11 to 2026-09-04
Data captured

Stock Price Chart

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

$6.65$16.79$42.40$107.05$270.29$682.461986-06-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$36.75$36.750——
1998-12-30$36.75$36.750——
1998-12-29$36.75$36.750——
1998-12-28$36.75$36.750——
1998-12-24$36.75$36.750——
1998-12-23$36.75$36.750——
1998-12-22$36.75$36.75400——
1998-12-21$38.00$38.00800——
1998-12-18$36.75$36.750——
1998-12-17$36.75$36.750——
1998-12-16$36.75$36.75800——
1998-12-15$37.00$37.000——
1998-12-14$37.00$37.00100——
1998-12-11$39.00$39.000——
1998-12-10$39.00$39.00500——
1998-12-09$35.75$35.750——
1998-12-08$35.75$35.750——
1998-12-07$35.75$35.75300——
1998-12-04$35.25$35.25400——
1998-12-03$35.50$35.500——
1998-12-02$35.50$35.500——
1998-12-01$35.50$35.500——
1998-11-30$35.50$35.50200——
1998-11-27$36.50$36.50400——
1998-11-25$36.50$36.500——
1998-11-24$36.50$36.50100——
1998-11-23$36.50$36.50200——
1998-11-20$35.50$35.50800——
1998-11-19$35.75$35.750——
1998-11-18$35.75$35.75400——
1998-11-17$35.75$35.750——
1998-11-16$35.75$35.75200——
1998-11-13$36.00$36.000——
1998-11-12$36.00$36.000——
1998-11-11$36.00$36.000——
1998-11-10$36.00$36.000——
1998-11-09$36.00$36.00200——
1998-11-06$39.50$39.500——
1998-11-05$39.50$39.500——
1998-11-04$39.50$39.500——
1998-11-03$39.50$39.500——
1998-11-02$39.50$39.500——
1998-10-30$39.50$39.500——
1998-10-29$39.50$39.500——
1998-10-28$39.50$39.50200——
1998-10-27$34.50$34.50100——
1998-10-26$36.00$36.000——
1998-10-23$36.00$36.00500——
1998-10-22$33.75$33.750——
1998-10-21$33.75$33.750——
1998-10-20$33.75$33.750——
1998-10-19$33.75$33.750——
1998-10-16$33.75$33.750——
1998-10-15$33.75$33.75100——
1998-10-14$33.75$33.750——
1998-10-13$33.75$33.750——
1998-10-12$33.75$33.750——
1998-10-09$33.75$33.75900——
1998-10-08$35.00$35.000——
1998-10-07$35.00$35.000——
1998-10-06$35.00$35.000——
1998-10-05$35.00$35.000——
1998-10-02$35.00$35.000——
1998-10-01$35.00$35.000——
1998-09-30$35.00$35.000——
1998-09-29$35.00$35.000——
1998-09-28$35.00$35.000——
1998-09-25$35.00$35.001,000——
1998-09-24$35.25$35.250——
1998-09-23$35.25$35.251,100——
1998-09-22$35.88$35.883,500——
1998-09-21$35.00$35.000——
1998-09-18$35.00$35.00400——
1998-09-17$34.25$34.250——
1998-09-16$34.25$34.250——
1998-09-15$34.25$34.250——
1998-09-14$34.25$34.25100——
1998-09-11$33.50$33.500——
1998-09-10$33.50$33.500——
1998-09-09$33.50$33.500——
1998-09-08$33.50$33.50600——
1998-09-04$34.00$34.003,600——
1998-09-03$35.00$35.00600——
1998-09-02$35.00$35.00300——
1998-09-01$34.50$34.50300——
1998-08-31$33.50$33.50600——
1998-08-28$33.50$33.500——
1998-08-27$33.50$33.50600——
1998-08-26$33.50$33.50200——
1998-08-25$33.75$33.75100——
1998-08-24$35.00$35.00200——
1998-08-21$35.00$35.000——
1998-08-20$35.00$35.000——
1998-08-19$35.00$35.000——
1998-08-18$35.00$35.000——
1998-08-17$35.00$35.000——
1998-08-14$35.00$35.003,100——
1998-08-13$34.50$34.501,700——
1998-08-12$36.50$36.500——
1998-08-11$36.50$36.50100——
1998-08-10$37.25$37.250——
1998-08-07$37.25$37.250——
1998-08-06$37.25$37.250——
1998-08-05$37.25$37.250——
1998-08-04$37.25$37.250——
1998-08-03$37.25$37.250——
1998-07-31$37.25$37.250——
1998-07-30$37.25$37.250——
1998-07-29$37.25$37.250——
1998-07-28$37.25$37.250——
1998-07-27$37.25$37.250——
1998-07-24$37.25$37.250——
1998-07-23$37.25$37.250——
1998-07-22$37.25$37.250——
1998-07-21$37.25$37.250——
1998-07-20$37.25$37.250——
1998-07-17$37.25$37.25100——
1998-07-16$37.00$37.00300——
1998-07-15$37.00$37.00100——
1998-07-14$39.50$39.50200——
1998-07-13$35.00$35.000——
1998-07-10$35.00$35.000——
1998-07-09$35.00$35.000——
1998-07-08$35.00$35.000——
1998-07-07$35.00$35.000——
1998-07-06$35.00$35.000——
1998-07-02$35.00$35.000——
1998-07-01$35.00$35.000——
1998-06-30$35.00$35.000——
1998-06-29$35.00$35.000——
1998-06-26$35.00$35.000——
1998-06-25$35.00$35.000——
1998-06-24$35.00$35.00200——
1998-06-23$35.00$35.000——
1998-06-22$35.00$35.00200——
1998-06-19$38.50$38.500——
1998-06-18$38.50$38.500——
1998-06-17$38.50$38.500——
1998-06-16$38.50$38.502,100——
1998-06-15$38.50$38.500——
1998-06-12$38.50$38.500——
1998-06-11$38.50$38.500——
1998-06-10$38.50$38.500——
1998-06-09$38.50$38.501,000——
1998-06-08$39.00$39.005,700——
1998-06-05$36.00$36.000——
1998-06-04$36.00$36.00100——
1998-06-03$38.00$38.003,000——
1998-06-02$38.50$38.501,000——
1998-06-01$39.00$39.001,400——
1998-05-29$39.50$39.500——
1998-05-28$39.50$39.500——
1998-05-27$39.50$39.50100——
1998-05-26$39.50$39.500——
1998-05-22$39.50$39.500——
1998-05-21$39.50$39.500——
1998-05-20$39.50$39.500——
1998-05-19$39.50$39.500——
1998-05-18$39.50$39.500——
1998-05-15$39.50$39.500——
1998-05-14$39.50$39.500——
1998-05-13$39.50$39.500——
1998-05-12$39.50$39.500——
1998-05-11$39.50$39.50100——
1998-05-08$40.00$40.00400——
1998-05-07$39.50$39.500——
1998-05-06$39.50$39.50900——
1998-05-05$39.00$39.001,100——
1998-05-04$40.00$40.000——
1998-05-01$40.00$40.000——
1998-04-30$40.00$40.000——
1998-04-29$40.00$40.000——
1998-04-28$40.00$40.000——
1998-04-27$40.00$40.000——
1998-04-24$40.00$40.00200——
1998-04-23$39.50$39.50600——
1998-04-22$39.50$39.500——
1998-04-21$39.50$39.500——
1998-04-20$39.50$39.500——
1998-04-17$39.50$39.502,000——
1998-04-16$41.50$41.500——
1998-04-15$41.50$41.500——
1998-04-14$41.50$41.50500——
1998-04-13$39.50$39.501,600——
1998-04-09$41.50$41.50100——
1998-04-08$39.50$39.500——
1998-04-07$39.50$39.50200——
1998-04-06$39.50$39.500——
1998-04-03$39.50$39.500——
1998-04-02$39.50$39.500——
1998-04-01$39.50$39.500——
1998-03-31$39.50$39.503,800——
1998-03-30$36.50$36.500——
1998-03-27$36.50$36.50100——
1998-03-26$36.50$36.500——
1998-03-25$36.50$36.500——
1998-03-24$36.50$36.50200——
1998-03-23$39.00$39.00200——
1998-03-20$40.50$40.500——
1998-03-19$40.50$40.500——
1998-03-18$40.50$40.506,400——
1998-03-17$35.88$35.880——
1998-03-16$35.88$35.880——
1998-03-13$35.88$35.881,600——
1998-03-12$35.88$35.880——
1998-03-11$35.88$35.88200——
1998-03-10$34.50$34.500——
1998-03-09$34.50$34.500——
1998-03-06$34.50$34.500——
1998-03-05$34.50$34.500——
1998-03-04$34.50$34.500——
1998-03-03$34.50$34.50200——
1998-03-02$34.00$34.000——
1998-02-27$34.00$34.00400——
1998-02-26$34.00$34.001,900——
1998-02-25$33.75$33.750——
1998-02-24$33.75$33.750——
1998-02-23$33.75$33.75100——
1998-02-20$33.00$33.000——
1998-02-19$33.00$33.000——
1998-02-18$33.00$33.000——
1998-02-17$33.00$33.000——
1998-02-13$33.00$33.000——
1998-02-12$33.00$33.000——
1998-02-11$33.00$33.000——
1998-02-10$33.00$33.000——
1998-02-09$33.00$33.000——
1998-02-06$33.00$33.000——
1998-02-05$33.00$33.000——
1998-02-04$33.00$33.000——
1998-02-03$33.00$33.002,500——
1998-02-02$32.50$32.500——
1998-01-30$32.50$32.50200——
1998-01-29$33.00$33.002,400——
1998-01-28$34.00$34.002,400——
1998-01-27$33.00$33.001,600——
1998-01-26$33.00$33.00500——
1998-01-23$36.00$36.000——
1998-01-22$36.00$36.000——
1998-01-21$36.00$36.00400——
1998-01-20$38.00$38.00100——
1998-01-16$36.19$36.19300——
1998-01-15$38.13$38.130——
1998-01-14$38.13$38.130——
1998-01-13$38.13$38.130——
1998-01-12$38.13$38.130——
1998-01-09$38.13$38.130——
1998-01-08$38.13$38.130——
1998-01-07$38.13$38.130——
1998-01-06$38.13$38.130——
1998-01-05$38.13$38.130——
1998-01-02$38.13$38.130——