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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$32.50$32.500——
1999-12-30$32.50$32.5011,200——
1999-12-29$33.00$33.000——
1999-12-28$33.00$33.000——
1999-12-27$33.00$33.000——
1999-12-23$33.00$33.000——
1999-12-22$33.00$33.00400——
1999-12-21$34.00$34.000——
1999-12-20$34.00$34.000——
1999-12-17$34.00$34.00100——
1999-12-16$33.50$33.500——
1999-12-15$33.50$33.500——
1999-12-14$33.50$33.50200——
1999-12-13$33.00$33.001,000——
1999-12-10$32.88$32.880——
1999-12-09$32.88$32.880——
1999-12-08$32.88$32.88100——
1999-12-07$33.00$33.000——
1999-12-06$33.00$33.000——
1999-12-03$33.00$33.00500——
1999-12-02$34.00$34.000——
1999-12-01$34.00$34.000——
1999-11-30$34.00$34.000——
1999-11-29$34.00$34.001,600——
1999-11-26$34.38$34.380——
1999-11-24$34.38$34.380——
1999-11-23$34.38$34.380——
1999-11-22$34.38$34.38400——
1999-11-19$34.38$34.381,200——
1999-11-18$34.88$34.880——
1999-11-17$34.88$34.88300——
1999-11-16$35.25$35.250——
1999-11-15$35.25$35.250——
1999-11-12$35.25$35.25200——
1999-11-11$35.00$35.00200——
1999-11-10$35.00$35.000——
1999-11-09$35.00$35.001,300——
1999-11-08$36.25$36.250——
1999-11-05$36.25$36.250——
1999-11-04$36.25$36.250——
1999-11-03$36.25$36.250——
1999-11-02$36.25$36.250——
1999-11-01$36.25$36.250——
1999-10-29$36.25$36.25500——
1999-10-28$36.25$36.250——
1999-10-27$36.25$36.250——
1999-10-26$36.25$36.250——
1999-10-25$36.25$36.250——
1999-10-22$36.25$36.250——
1999-10-21$36.25$36.25600——
1999-10-20$36.63$36.630——
1999-10-19$36.63$36.630——
1999-10-18$36.63$36.630——
1999-10-15$36.63$36.63400——
1999-10-14$36.88$36.883,700——
1999-10-13$36.88$36.880——
1999-10-12$36.88$36.880——
1999-10-11$36.88$36.880——
1999-10-08$36.88$36.880——
1999-10-07$36.88$36.880——
1999-10-06$36.88$36.881,300——
1999-10-05$36.88$36.880——
1999-10-04$36.88$36.880——
1999-10-01$36.88$36.881,000——
1999-09-30$36.63$36.632,000——
1999-09-29$36.63$36.630——
1999-09-28$36.63$36.63100——
1999-09-27$36.81$36.810——
1999-09-24$36.81$36.81100——
1999-09-23$36.81$36.810——
1999-09-22$36.81$36.81200——
1999-09-21$36.81$36.810——
1999-09-20$36.81$36.81100——
1999-09-17$36.75$36.750——
1999-09-16$36.75$36.756,600——
1999-09-15$36.63$36.63200——
1999-09-14$36.75$36.750——
1999-09-13$36.75$36.750——
1999-09-10$36.75$36.750——
1999-09-09$36.75$36.750——
1999-09-08$36.75$36.750——
1999-09-07$36.75$36.750——
1999-09-03$36.75$36.750——
1999-09-02$36.75$36.750——
1999-09-01$36.75$36.75600——
1999-08-31$36.63$36.631,600——
1999-08-30$36.63$36.630——
1999-08-27$36.63$36.630——
1999-08-26$36.63$36.630——
1999-08-25$36.63$36.630——
1999-08-24$36.63$36.63100——
1999-08-23$36.63$36.630——
1999-08-20$36.63$36.63300——
1999-08-19$36.63$36.63100——
1999-08-18$36.75$36.752,000——
1999-08-17$36.63$36.632,600——
1999-08-16$36.88$36.880——
1999-08-13$36.88$36.880——
1999-08-12$36.88$36.880——
1999-08-11$36.88$36.880——
1999-08-10$36.88$36.880——
1999-08-09$36.88$36.880——
1999-08-06$36.88$36.884,900——
1999-08-05$36.63$36.630——
1999-08-04$36.63$36.631,000——
1999-08-03$36.88$36.880——
1999-08-02$36.88$36.880——
1999-07-30$36.88$36.88200——
1999-07-29$36.88$36.880——
1999-07-28$36.88$36.880——
1999-07-27$36.88$36.880——
1999-07-26$36.88$36.880——
1999-07-23$36.88$36.880——
1999-07-22$36.88$36.880——
1999-07-21$36.88$36.880——
1999-07-20$36.88$36.88600——
1999-07-19$36.63$36.630——
1999-07-16$36.63$36.63600——
1999-07-15$36.63$36.630——
1999-07-14$36.63$36.630——
1999-07-13$36.63$36.630——
1999-07-12$36.63$36.634,600——
1999-07-09$36.88$36.880——
1999-07-08$36.88$36.88100——
1999-07-07$36.88$36.88100——
1999-07-06$36.88$36.880——
1999-07-02$36.88$36.88100——
1999-07-01$37.00$37.008,500——
1999-06-30$36.75$36.750——
1999-06-29$36.75$36.75600——
1999-06-28$36.75$36.750——
1999-06-25$36.75$36.75100——
1999-06-24$36.75$36.75200——
1999-06-23$37.00$37.000——
1999-06-22$37.00$37.000——
1999-06-21$37.00$37.002,700——
1999-06-18$36.63$36.630——
1999-06-17$36.63$36.630——
1999-06-16$36.63$36.630——
1999-06-15$36.63$36.632,700——
1999-06-14$37.00$37.000——
1999-06-11$37.00$37.000——
1999-06-10$37.00$37.001,900——
1999-06-09$37.00$37.000——
1999-06-08$37.00$37.00400——
1999-06-07$37.00$37.003,100——
1999-06-04$37.25$37.25600——
1999-06-03$37.25$37.25400——
1999-06-02$37.00$37.00200——
1999-06-01$37.00$37.000——
1999-05-28$37.00$37.00100——
1999-05-27$37.13$37.130——
1999-05-26$37.13$37.13800——
1999-05-25$36.75$36.75100——
1999-05-24$36.75$36.750——
1999-05-21$36.75$36.75100——
1999-05-20$37.00$37.000——
1999-05-19$37.00$37.00300——
1999-05-18$37.00$37.000——
1999-05-17$37.00$37.001,000——
1999-05-14$36.75$36.75300——
1999-05-13$35.88$35.880——
1999-05-12$35.88$35.880——
1999-05-11$35.88$35.88200——
1999-05-10$37.00$37.000——
1999-05-07$37.00$37.000——
1999-05-06$37.00$37.000——
1999-05-05$37.00$37.000——
1999-05-04$37.00$37.001,600——
1999-05-03$37.25$37.250——
1999-04-30$37.25$37.250——
1999-04-29$37.25$37.25100——
1999-04-28$37.00$37.00500——
1999-04-27$37.00$37.000——
1999-04-26$37.00$37.001,100——
1999-04-23$34.00$34.000——
1999-04-22$34.00$34.000——
1999-04-21$34.00$34.001,300——
1999-04-20$33.00$33.00300——
1999-04-19$33.25$33.25900——
1999-04-16$34.25$34.251,200——
1999-04-15$32.25$32.255,300——
1999-04-14$31.88$31.886,700——
1999-04-13$37.00$37.000——
1999-04-12$37.00$37.00100——
1999-04-09$38.00$38.00200——
1999-04-08$36.25$36.25100——
1999-04-07$36.00$36.00500——
1999-04-06$35.00$35.000——
1999-04-05$35.00$35.003,000——
1999-04-01$38.00$38.00400——
1999-03-31$38.75$38.752,700——
1999-03-30$38.75$38.75100——
1999-03-29$39.00$39.000——
1999-03-26$39.00$39.000——
1999-03-25$39.00$39.000——
1999-03-24$39.00$39.00100——
1999-03-23$38.25$38.250——
1999-03-22$38.25$38.251,000——
1999-03-19$40.50$40.500——
1999-03-18$40.50$40.50100——
1999-03-17$41.00$41.000——
1999-03-16$41.00$41.00200——
1999-03-15$41.00$41.00100——
1999-03-12$40.50$40.500——
1999-03-11$40.50$40.50300——
1999-03-10$41.25$41.250——
1999-03-09$41.25$41.250——
1999-03-08$41.25$41.250——
1999-03-05$41.25$41.250——
1999-03-04$41.25$41.250——
1999-03-03$41.25$41.25200——
1999-03-02$40.25$40.25500——
1999-03-01$39.75$39.750——
1999-02-26$39.75$39.75100——
1999-02-25$40.00$40.00100——
1999-02-24$40.25$40.250——
1999-02-23$40.25$40.25100——
1999-02-22$39.75$39.750——
1999-02-19$39.75$39.750——
1999-02-18$39.75$39.750——
1999-02-17$39.75$39.750——
1999-02-16$39.75$39.751,900——
1999-02-12$39.44$39.440——
1999-02-11$39.44$39.44400——
1999-02-10$39.75$39.750——
1999-02-09$39.75$39.750——
1999-02-08$39.75$39.75200——
1999-02-05$39.00$39.00100——
1999-02-04$39.00$39.000——
1999-02-03$39.00$39.000——
1999-02-02$39.00$39.00300——
1999-02-01$39.38$39.38300——
1999-01-29$39.25$39.25100——
1999-01-28$38.00$38.001,200——
1999-01-27$39.00$39.001,900——
1999-01-26$38.00$38.000——
1999-01-25$38.00$38.00300——
1999-01-22$37.81$37.81200——
1999-01-21$37.75$37.750——
1999-01-20$37.75$37.75100——
1999-01-19$37.75$37.75100——
1999-01-15$38.00$38.000——
1999-01-14$38.00$38.000——
1999-01-13$38.00$38.003,100——
1999-01-12$37.75$37.75700——
1999-01-11$37.75$37.75700——
1999-01-08$39.38$39.380——
1999-01-07$39.38$39.381,000——
1999-01-06$37.00$37.00200——
1999-01-05$36.75$36.750——
1999-01-04$36.75$36.75200——