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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$35.85$35.850——
2004-12-30$35.85$35.851,700——
2004-12-29$37.18$37.18300——
2004-12-28$35.93$35.930——
2004-12-27$35.93$35.930——
2004-12-23$35.93$35.93100——
2004-12-22$37.32$37.320——
2004-12-21$37.32$37.320——
2004-12-20$37.32$37.32200——
2004-12-17$37.32$37.321,400——
2004-12-16$37.02$37.020——
2004-12-15$37.02$37.020——
2004-12-14$37.02$37.020——
2004-12-13$37.02$37.020——
2004-12-10$37.02$37.020——
2004-12-09$37.02$37.02300——
2004-12-08$35.59$35.590——
2004-12-07$35.59$35.590——
2004-12-06$35.59$35.590——
2004-12-03$35.59$35.590——
2004-12-02$35.59$35.590——
2004-12-01$35.59$35.590——
2004-11-30$35.59$35.590——
2004-11-29$35.59$35.590——
2004-11-26$35.59$35.590——
2004-11-24$35.59$35.590——
2004-11-23$35.59$35.590——
2004-11-22$35.59$35.590——
2004-11-19$35.59$35.59900——
2004-11-18$35.65$35.65100——
2004-11-17$35.22$35.220——
2004-11-16$35.22$35.22500——
2004-11-15$34.40$34.400——
2004-11-12$34.40$34.400——
2004-11-11$34.40$34.407,100——
2004-11-10$34.63$34.630——
2004-11-09$34.63$34.630——
2004-11-08$34.63$34.63200——
2004-11-05$36.43$36.430——
2004-11-04$36.43$36.430——
2004-11-03$36.43$36.431,100——
2004-11-02$36.81$36.810——
2004-11-01$36.81$36.810——
2004-10-29$36.81$36.810——
2004-10-28$36.81$36.810——
2004-10-27$36.81$36.810——
2004-10-26$36.81$36.811,000——
2004-10-25$34.00$34.00100——
2004-10-22$34.00$34.000——
2004-10-21$34.00$34.001,400——
2004-10-20$34.74$34.740——
2004-10-19$34.74$34.74200——
2004-10-18$34.00$34.001,000——
2004-10-15$34.00$34.000——
2004-10-14$34.00$34.00100——
2004-10-13$34.00$34.000——
2004-10-12$34.00$34.000——
2004-10-11$34.00$34.000——
2004-10-08$34.00$34.000——
2004-10-07$34.00$34.000——
2004-10-06$34.00$34.000——
2004-10-05$34.00$34.000——
2004-10-04$34.00$34.00300——
2004-10-01$34.00$34.000——
2004-09-30$34.00$34.000——
2004-09-29$34.00$34.000——
2004-09-28$34.00$34.000——
2004-09-27$34.00$34.00500——
2004-09-24$36.04$36.040——
2004-09-23$36.04$36.040——
2004-09-22$36.04$36.040——
2004-09-21$36.04$36.040——
2004-09-20$36.04$36.041,900——
2004-09-17$36.87$36.87400——
2004-09-16$34.40$34.400——
2004-09-15$34.40$34.400——
2004-09-14$34.40$34.400——
2004-09-13$34.40$34.400——
2004-09-10$34.40$34.400——
2004-09-09$34.40$34.40200——
2004-09-08$33.25$33.250——
2004-09-07$33.25$33.250——
2004-09-03$33.25$33.250——
2004-09-02$33.25$33.250——
2004-09-01$33.25$33.25200——
2004-08-31$33.50$33.50700——
2004-08-30$33.25$33.25100——
2004-08-27$32.56$32.56100——
2004-08-26$33.50$33.500——
2004-08-25$33.50$33.500——
2004-08-24$33.50$33.500——
2004-08-23$33.50$33.500——
2004-08-20$33.50$33.500——
2004-08-19$33.50$33.500——
2004-08-18$33.50$33.503,500——
2004-08-17$32.25$32.250——
2004-08-16$32.25$32.250——
2004-08-13$32.25$32.25100——
2004-08-12$32.25$32.25100——
2004-08-11$31.00$31.000——
2004-08-10$31.00$31.000——
2004-08-09$31.00$31.000——
2004-08-06$31.00$31.000——
2004-08-05$31.00$31.000——
2004-08-04$31.00$31.000——
2004-08-03$31.00$31.000——
2004-08-02$31.00$31.000——
2004-07-30$31.00$31.000——
2004-07-29$31.00$31.000——
2004-07-28$31.00$31.000——
2004-07-27$31.00$31.000——
2004-07-26$31.00$31.00300——
2004-07-23$32.55$32.550——
2004-07-22$32.55$32.552,900——
2004-07-21$32.68$32.680——
2004-07-20$32.68$32.680——
2004-07-19$32.68$32.680——
2004-07-16$32.68$32.680——
2004-07-15$32.68$32.68800——
2004-07-14$32.00$32.00300——
2004-07-13$33.00$33.000——
2004-07-12$33.00$33.000——
2004-07-09$33.00$33.00300——
2004-07-08$33.50$33.500——
2004-07-07$33.50$33.500——
2004-07-06$33.50$33.500——
2004-07-02$33.50$33.500——
2004-07-01$33.50$33.500——
2004-06-30$33.50$33.500——
2004-06-29$33.50$33.500——
2004-06-28$33.50$33.500——
2004-06-25$33.50$33.500——
2004-06-24$33.50$33.500——
2004-06-23$33.50$33.500——
2004-06-22$33.50$33.500——
2004-06-21$33.50$33.500——
2004-06-18$33.50$33.500——
2004-06-17$33.50$33.500——
2004-06-16$33.50$33.500——
2004-06-15$33.50$33.500——
2004-06-14$33.50$33.500——
2004-06-10$33.50$33.500——
2004-06-09$33.50$33.500——
2004-06-08$33.50$33.500——
2004-06-07$33.50$33.500——
2004-06-04$33.50$33.50200——
2004-06-03$34.00$34.000——
2004-06-02$34.00$34.00400——
2004-06-01$33.00$33.006,900——
2004-05-28$33.00$33.000——
2004-05-27$33.00$33.000——
2004-05-26$33.00$33.00100——
2004-05-25$34.00$34.000——
2004-05-24$34.00$34.000——
2004-05-21$34.00$34.000——
2004-05-20$34.00$34.000——
2004-05-19$34.00$34.000——
2004-05-18$34.00$34.000——
2004-05-17$34.00$34.000——
2004-05-14$34.00$34.00400——
2004-05-13$35.00$35.000——
2004-05-12$35.00$35.000——
2004-05-11$35.00$35.001,600——
2004-05-10$34.55$34.55100——
2004-05-07$34.40$34.40400——
2004-05-06$35.00$35.00100——
2004-05-05$34.75$34.750——
2004-05-04$34.75$34.751,400——
2004-05-03$34.75$34.750——
2004-04-30$34.75$34.75200——
2004-04-29$34.75$34.750——
2004-04-28$34.75$34.75100——
2004-04-27$34.75$34.75100——
2004-04-26$34.75$34.750——
2004-04-23$34.75$34.75400——
2004-04-22$35.00$35.00200——
2004-04-21$35.25$35.250——
2004-04-20$35.25$35.250——
2004-04-19$35.25$35.25400——
2004-04-16$36.25$36.250——
2004-04-15$36.25$36.251,300——
2004-04-14$36.25$36.251,700——
2004-04-13$36.25$36.25200——
2004-04-12$36.41$36.410——
2004-04-08$36.41$36.410——
2004-04-07$36.41$36.410——
2004-04-06$36.41$36.410——
2004-04-05$36.41$36.410——
2004-04-02$36.41$36.41300——
2004-04-01$36.01$36.010——
2004-03-31$36.01$36.01300——
2004-03-30$36.01$36.010——
2004-03-29$36.01$36.01400——
2004-03-26$36.40$36.400——
2004-03-25$36.40$36.40600——
2004-03-24$36.25$36.25100——
2004-03-23$36.25$36.25700——
2004-03-22$35.75$35.750——
2004-03-19$35.75$35.75500——
2004-03-18$35.75$35.75100——
2004-03-17$35.50$35.500——
2004-03-16$35.50$35.502,200——
2004-03-15$35.93$35.930——
2004-03-12$35.93$35.930——
2004-03-11$35.93$35.930——
2004-03-10$35.93$35.93800——
2004-03-09$35.25$35.250——
2004-03-08$35.25$35.250——
2004-03-05$35.25$35.250——
2004-03-04$35.25$35.25100——
2004-03-03$35.25$35.250——
2004-03-02$35.25$35.250——
2004-03-01$35.25$35.250——
2004-02-27$35.25$35.250——
2004-02-26$35.25$35.25300——
2004-02-25$35.25$35.251,200——
2004-02-24$35.10$35.100——
2004-02-23$35.10$35.100——
2004-02-20$35.10$35.100——
2004-02-19$35.10$35.100——
2004-02-18$35.10$35.10400——
2004-02-17$35.00$35.000——
2004-02-13$35.00$35.000——
2004-02-12$35.00$35.00300——
2004-02-11$36.44$36.44300——
2004-02-10$36.43$36.43200——
2004-02-09$36.00$36.00400——
2004-02-06$35.70$35.703,000——
2004-02-05$36.24$36.240——
2004-02-04$36.24$36.24500——
2004-02-03$35.50$35.501,000——
2004-02-02$34.98$34.981,200——
2004-01-30$33.75$33.750——
2004-01-29$33.75$33.750——
2004-01-28$33.75$33.750——
2004-01-27$33.75$33.750——
2004-01-26$33.75$33.750——
2004-01-23$33.75$33.750——
2004-01-22$33.75$33.750——
2004-01-21$33.75$33.750——
2004-01-20$33.75$33.75300——
2004-01-16$33.75$33.75400——
2004-01-15$33.00$33.000——
2004-01-14$33.00$33.00400——
2004-01-13$34.00$34.000——
2004-01-12$34.00$34.000——
2004-01-09$34.00$34.001,200——
2004-01-08$31.25$31.250——
2004-01-07$31.25$31.250——
2004-01-06$31.25$31.251,600——
2004-01-05$30.50$30.500——
2004-01-02$30.50$30.500——