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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$92.55$92.551,300——
2012-12-28$93.00$93.000——
2012-12-27$93.00$93.000——
2012-12-26$93.00$93.00400——
2012-12-24$90.60$90.600——
2012-12-21$90.60$90.603,300——
2012-12-20$91.10$91.102,600——
2012-12-19$91.75$91.751,500——
2012-12-18$93.70$93.701,000——
2012-12-17$92.00$92.00400——
2012-12-14$88.93$88.930——
2012-12-13$88.93$88.93300——
2012-12-12$88.93$88.932,900——
2012-12-11$90.23$90.236,000——
2012-12-10$92.15$92.151,500——
2012-12-07$90.00$90.00500——
2012-12-06$88.98$88.98100——
2012-12-05$90.75$90.752,700——
2012-12-04$82.06$82.06600——
2012-12-03$89.48$89.481,100——
2012-11-30$90.62$90.62300——
2012-11-29$91.41$91.41500——
2012-11-28$88.53$88.53900——
2012-11-27$89.92$89.920——
2012-11-26$89.92$89.92500——
2012-11-23$88.70$88.700——
2012-11-21$88.70$88.700——
2012-11-20$88.70$88.700——
2012-11-19$88.70$88.70700——
2012-11-16$85.20$85.201,300——
2012-11-15$85.80$85.80200——
2012-11-14$86.17$86.17900——
2012-11-13$88.50$88.500——
2012-11-12$88.50$88.50500——
2012-11-09$88.37$88.37600——
2012-11-08$87.01$87.012,700——
2012-11-07$87.80$87.803,000——
2012-11-06$93.15$93.15500——
2012-11-05$98.85$98.85600——
2012-11-02$98.69$98.693,300——
2012-11-01$107.35$107.356,000——
2012-10-31$94.52$94.52700——
2012-10-26$92.85$92.85300——
2012-10-25$93.80$93.80100——
2012-10-24$91.15$91.15700——
2012-10-23$89.61$89.611,300——
2012-10-22$88.51$88.510——
2012-10-19$88.51$88.513,900——
2012-10-18$92.00$92.00300——
2012-10-17$91.34$91.34700——
2012-10-16$91.20$91.20800——
2012-10-15$90.19$90.19500——
2012-10-12$87.35$87.35200——
2012-10-11$88.70$88.706,600——
2012-10-10$89.55$89.550——
2012-10-09$89.55$89.55500——
2012-10-08$90.75$90.750——
2012-10-05$90.75$90.75300——
2012-10-04$91.84$91.841,100——
2012-10-03$90.25$90.251,600——
2012-10-02$90.36$90.361,500——
2012-10-01$90.25$90.253,300——
2012-09-28$93.77$93.771,100——
2012-09-27$96.75$96.751,300——
2012-09-26$92.86$92.862,200——
2012-09-25$91.26$91.261,100——
2012-09-24$94.75$94.750——
2012-09-21$94.75$94.752,000——
2012-09-20$95.36$95.360——
2012-09-19$95.36$95.36800——
2012-09-18$94.00$94.00300——
2012-09-17$92.55$92.55500——
2012-09-14$94.15$94.151,200——
2012-09-13$94.63$94.631,300——
2012-09-12$94.75$94.75200——
2012-09-11$93.74$93.74500——
2012-09-10$92.45$92.45500——
2012-09-07$92.02$92.02600——
2012-09-06$95.00$95.00700——
2012-09-05$92.92$92.92800——
2012-09-04$92.74$92.74800——
2012-08-31$89.25$89.25200——
2012-08-30$89.50$89.50500——
2012-08-29$90.50$90.50800——
2012-08-28$90.14$90.14400——
2012-08-27$91.00$91.000——
2012-08-24$91.00$91.000——
2012-08-23$91.00$91.000——
2012-08-22$91.00$91.001,000——
2012-08-21$91.47$91.47700——
2012-08-20$93.40$93.401,700——
2012-08-17$98.00$98.001,300——
2012-08-16$94.95$94.95400——
2012-08-15$94.95$94.95600——
2012-08-14$95.00$95.00600——
2012-08-13$95.00$95.000——
2012-08-10$95.00$95.000——
2012-08-09$95.00$95.00600——
2012-08-08$97.30$97.30400——
2012-08-07$98.00$98.00700——
2012-08-06$97.00$97.001,300——
2012-08-03$94.95$94.95400——
2012-08-02$92.66$92.661,100——
2012-08-01$90.15$90.153,200——
2012-07-31$94.80$94.80500——
2012-07-30$93.27$93.27900——
2012-07-27$92.85$92.85800——
2012-07-26$92.30$92.301,900——
2012-07-25$90.15$90.15300——
2012-07-24$89.95$89.952,400——
2012-07-23$91.26$91.26900——
2012-07-20$90.65$90.651,000——
2012-07-19$90.60$90.60300——
2012-07-18$94.75$94.75300——
2012-07-17$95.00$95.00200——
2012-07-16$93.20$93.201,100——
2012-07-13$93.00$93.001,700——
2012-07-12$90.16$90.16500——
2012-07-11$89.70$89.70200——
2012-07-10$94.00$94.00500——
2012-07-09$91.48$91.480——
2012-07-06$91.48$91.481,000——
2012-07-05$90.45$90.45500——
2012-07-03$90.14$90.14100——
2012-07-02$88.54$88.54900——
2012-06-29$85.78$85.785,000——
2012-06-28$85.15$85.15200——
2012-06-27$86.90$86.901,200——
2012-06-26$85.65$85.651,000——
2012-06-25$87.50$87.50900——
2012-06-22$92.83$92.83116,500——
2012-06-21$93.43$93.432,100——
2012-06-20$90.35$90.351,700——
2012-06-19$88.95$88.951,300——
2012-06-18$89.99$89.991,300——
2012-06-15$85.70$85.701,000——
2012-06-14$85.90$85.902,900——
2012-06-13$85.63$85.63900——
2012-06-12$86.00$86.00900——
2012-06-11$85.52$85.52200——
2012-06-08$86.45$86.452,900——
2012-06-07$85.85$85.85500——
2012-06-06$87.00$87.003,000——
2012-06-05$83.60$83.60900——
2012-06-04$83.50$83.501,100——
2012-06-01$83.90$83.90500——
2012-05-31$83.19$83.193,500——
2012-05-30$82.51$82.51500——
2012-05-29$85.00$85.00700——
2012-05-25$85.00$85.00200——
2012-05-24$85.00$85.001,100——
2012-05-23$83.05$83.05600——
2012-05-22$85.00$85.00700——
2012-05-21$85.75$85.751,500——
2012-05-18$83.75$83.752,700——
2012-05-17$84.98$84.980——
2012-05-16$84.98$84.98400——
2012-05-15$83.00$83.00600——
2012-05-14$82.50$82.50300——
2012-05-11$85.00$85.003,300——
2012-05-10$78.10$78.10400——
2012-05-09$76.80$76.80900——
2012-05-08$76.30$76.30700——
2012-05-07$76.00$76.000——
2012-05-04$76.00$76.00500——
2012-05-03$76.00$76.00400——
2012-05-02$75.70$75.70100——
2012-05-01$75.60$75.60300——
2012-04-30$77.00$77.00700——
2012-04-27$78.10$78.100——
2012-04-26$78.10$78.101,700——
2012-04-25$77.00$77.000——
2012-04-24$77.00$77.00600——
2012-04-23$77.40$77.40100——
2012-04-20$77.97$77.970——
2012-04-19$77.97$77.97200——
2012-04-18$76.45$76.45300——
2012-04-17$78.00$78.00200——
2012-04-16$77.00$77.00700——
2012-04-13$75.50$75.50200——
2012-04-12$73.94$73.942,800——
2012-04-11$74.00$74.00200——
2012-04-10$73.05$73.051,800——
2012-04-09$76.40$76.400——
2012-04-05$76.40$76.40700——
2012-04-04$78.00$78.000——
2012-04-03$78.00$78.001,000——
2012-04-02$78.00$78.001,000——
2012-03-30$78.12$78.12300——
2012-03-29$76.32$76.32100——
2012-03-28$76.85$76.85200——
2012-03-27$79.40$79.400——
2012-03-26$79.40$79.401,500——
2012-03-23$75.52$75.520——
2012-03-22$75.52$75.520——
2012-03-21$75.52$75.520——
2012-03-20$75.52$75.52400——
2012-03-19$75.00$75.00200——
2012-03-16$74.55$74.55100——
2012-03-15$74.30$74.300——
2012-03-14$74.30$74.300——
2012-03-13$74.30$74.300——
2012-03-12$74.30$74.30200——
2012-03-09$75.05$75.051,700——
2012-03-08$74.90$74.901,000——
2012-03-07$74.01$74.010——
2012-03-06$74.01$74.013,700——
2012-03-05$76.25$76.25100——
2012-03-02$76.20$76.201,000——
2012-03-01$74.84$74.842,700——
2012-02-29$76.45$76.45400——
2012-02-28$76.50$76.50100——
2012-02-27$75.45$75.452,200——
2012-02-24$74.95$74.951,400——
2012-02-23$76.00$76.004,800——
2012-02-22$75.40$75.401,700——
2012-02-21$73.01$73.01200——
2012-02-17$73.75$73.75200——
2012-02-16$73.75$73.751,100——
2012-02-15$74.00$74.000——
2012-02-14$74.00$74.003,900——
2012-02-13$73.50$73.501,300——
2012-02-10$73.95$73.95700——
2012-02-09$74.92$74.92100——
2012-02-08$73.50$73.50800——
2012-02-07$72.00$72.00700——
2012-02-06$72.00$72.000——
2012-02-03$72.00$72.00600——
2012-02-02$71.50$71.500——
2012-02-01$71.50$71.50100——
2012-01-31$72.00$72.000——
2012-01-30$72.00$72.000——
2012-01-27$72.00$72.001,200——
2012-01-26$72.00$72.001,800——
2012-01-25$72.00$72.00700——
2012-01-24$69.72$69.724,400——
2012-01-23$69.00$69.000——
2012-01-20$69.00$69.000——
2012-01-19$69.00$69.00200——
2012-01-18$67.25$67.250——
2012-01-17$67.25$67.251,500——
2012-01-13$65.55$65.55100——
2012-01-12$65.02$65.020——
2012-01-11$65.02$65.020——
2012-01-10$65.02$65.02500——
2012-01-09$64.75$64.750——
2012-01-06$64.75$64.751,500——
2012-01-05$64.50$64.500——
2012-01-04$64.50$64.50400——
2012-01-03$65.55$65.55200——