NASDAQ:JBHT | Historical Stock Price | HUNT J B TRANSPORT SERVICES INC

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
1983-11-22 to 2026-09-04
Data captured

Stock Price Chart

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

$1.35$4.30$13.72$43.82$139.92$446.771983-11-222026-08-27

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

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.29$2.29246,000——
1985-12-30$2.29$2.2990,000——
1985-12-27$2.33$2.338,400——
1985-12-26$2.30$2.301,018,800——
1985-12-24$2.33$2.33234,000——
1985-12-23$2.35$2.3512,000——
1985-12-20$2.33$2.3321,600——
1985-12-19$2.35$2.35163,200——
1985-12-18$2.40$2.40288,000——
1985-12-17$2.44$2.44782,400——
1985-12-16$2.42$2.4238,400——
1985-12-13$2.42$2.42571,200——
1985-12-12$2.44$2.44202,800——
1985-12-11$2.29$2.2956,400——
1985-12-10$2.27$2.2779,200——
1985-12-09$2.31$2.3157,600——
1985-12-06$2.33$2.3388,800——
1985-12-05$2.27$2.27277,200——
1985-12-04$2.29$2.294,800——
1985-12-03$2.21$2.2137,200——
1985-12-02$2.21$2.2116,800——
1985-11-29$2.21$2.2113,200——
1985-11-27$2.25$2.25370,800——
1985-11-26$2.19$2.1961,200——
1985-11-25$2.13$2.127,200——
1985-11-22$2.19$2.19454,800——
1985-11-21$2.13$2.12104,400——
1985-11-20$2.13$2.1252,800——
1985-11-19$2.13$2.1287,600——
1985-11-18$2.13$2.1214,400——
1985-11-15$2.19$2.192,400——
1985-11-14$2.13$2.1218,000——
1985-11-13$2.13$2.124,800——
1985-11-12$2.13$2.12315,600——
1985-11-11$2.10$2.1037,200——
1985-11-08$2.00$2.009,600——
1985-11-07$2.00$2.0031,200——
1985-11-06$2.04$2.0431,200——
1985-11-05$2.04$2.04132,000——
1985-11-04$1.96$1.964,800——
1985-11-01$2.04$2.04310,800——
1985-10-31$2.02$2.022,392,800——
1985-10-30$2.02$2.0210,800——
1985-10-29$2.02$2.02382,800——
1985-10-28$2.02$2.02475,200——
1985-10-25$2.00$2.00868,800——
1985-10-24$1.96$1.9648,000——
1985-10-23$1.96$1.96411,600——
1985-10-22$1.96$1.9620,400——
1985-10-21$1.90$1.9056,400——
1985-10-18$1.88$1.87189,600——
1985-10-17$1.94$1.9456,400——
1985-10-16$1.94$1.94598,800——
1985-10-15$1.88$1.874,779,600——
1985-10-14$1.81$1.817,200——
1985-10-11$1.81$1.817,200——
1985-10-10$1.88$1.8761,200——
1985-10-09$1.83$1.831,200——
1985-10-08$1.83$1.8343,200——
1985-10-07$1.90$1.9050,400——
1985-10-04$1.85$1.8575,600——
1985-10-03$1.92$1.9219,200——
1985-10-02$1.92$1.9218,000——
1985-10-01$1.88$1.8781,600——
1985-09-30$1.88$1.87169,200——
1985-09-26$1.81$1.810——
1985-09-25$1.81$1.8174,400——
1985-09-24$1.85$1.8588,800——
1985-09-23$1.88$1.871,200——
1985-09-20$1.81$1.8162,400——
1985-09-19$1.85$1.853,583,200——
1985-09-18$1.85$1.85139,200——
1985-09-17$1.92$1.9284,000——
1985-09-16$1.92$1.9215,600——
1985-09-13$1.96$1.9644,400——
1985-09-12$1.92$1.923,600——
1985-09-11$1.94$1.9436,000——
1985-09-10$1.98$1.98105,600——
1985-09-09$1.92$1.92247,200——
1985-09-06$1.92$1.92129,600——
1985-09-05$1.92$1.92165,600——
1985-09-04$1.96$1.9613,200——
1985-09-03$1.92$1.9218,000——
1985-08-30$1.96$1.9668,400——
1985-08-29$1.94$1.94579,600——
1985-08-28$1.96$1.961,226,400——
1985-08-27$1.96$1.9676,800——
1985-08-26$1.90$1.908,400——
1985-08-23$1.92$1.921,444,800——
1985-08-22$1.90$1.9022,800——
1985-08-21$1.90$1.9091,200——
1985-08-20$1.96$1.9657,600——
1985-08-19$1.96$1.961,200——
1985-08-16$2.00$2.00135,600——
1985-08-15$1.98$1.9890,000——
1985-08-14$1.98$1.98403,200——
1985-08-13$2.06$2.0610,800——
1985-08-12$2.02$2.0224,000——
1985-08-09$2.06$2.064,800——
1985-08-08$2.02$2.0263,600——
1985-08-07$2.04$2.04158,400——
1985-08-06$2.02$2.02421,200——
1985-08-05$2.08$2.089,600——
1985-08-02$2.10$2.10147,600——
1985-08-01$2.04$2.04127,200——
1985-07-31$2.04$2.04138,000——
1985-07-30$2.06$2.06512,400——
1985-07-29$2.06$2.0652,800——
1985-07-26$2.08$2.08651,600——
1985-07-25$2.06$2.06262,800——
1985-07-24$2.06$2.0631,200——
1985-07-23$2.02$2.024,800——
1985-07-22$2.04$2.04133,200——
1985-07-19$2.08$2.08270,000——
1985-07-18$2.08$2.081,113,600——
1985-07-17$2.08$2.081,651,200——
1985-07-16$2.08$2.08104,400——
1985-07-15$2.17$2.17421,200——
1985-07-12$2.08$2.089,600——
1985-07-11$2.08$2.0820,400——
1985-07-10$2.10$2.1010,800——
1985-07-09$2.15$2.15259,200——
1985-07-08$2.15$2.15348,000——
1985-07-05$2.08$2.08256,800——
1985-07-03$2.09$2.09901,200——
1985-07-02$2.11$2.11534,000——
1985-07-01$2.08$2.08171,600——
1985-06-28$1.98$1.9896,000——
1985-06-27$2.02$2.0218,000——
1985-06-26$2.04$2.04855,600——
1985-06-25$2.00$2.0070,800——
1985-06-24$1.94$1.9448,000——
1985-06-21$2.00$2.003,600——
1985-06-20$1.92$1.921,042,800——
1985-06-19$2.00$2.00140,400——
1985-06-18$1.99$1.9954,000——
1985-06-17$1.98$1.9810,800——
1985-06-14$2.06$2.064,800——
1985-06-13$2.00$2.003,600——
1985-06-12$2.00$2.0061,200——
1985-06-11$1.98$1.982,864,400——
1985-06-10$2.06$2.0688,800——
1985-06-07$2.02$2.02220,800——
1985-06-06$2.04$2.042,686,800——
1985-06-05$2.06$2.0690,000——
1985-06-04$2.10$2.10142,800——
1985-06-03$2.04$2.0464,800——
1985-05-31$2.07$2.071,482,000——
1985-05-30$2.10$2.10276,000——
1985-05-29$2.15$2.1542,000——
1985-05-28$2.17$2.172,400——
1985-05-24$2.21$2.21366,000——
1985-05-23$2.17$2.1784,000——
1985-05-22$2.17$2.17597,600——
1985-05-21$2.19$2.1960,000——
1985-05-20$2.21$2.214,554,000——
1985-05-17$2.24$2.24459,600——
1985-05-16$2.25$2.25541,200——
1985-05-15$2.19$2.1916,800——
1985-05-14$2.21$2.21111,600——
1985-05-13$2.25$2.25129,600——
1985-05-10$2.19$2.19122,400——
1985-05-09$2.19$2.19204,000——
1985-05-08$2.19$2.19116,400——
1985-05-07$2.19$2.1970,800——
1985-05-06$2.25$2.2516,800——
1985-05-03$2.23$2.23103,200——
1985-05-02$2.19$2.1932,400——
1985-05-01$2.19$2.1969,600——
1985-04-30$2.19$2.1910,800——
1985-04-29$2.19$2.1920,400——
1985-04-26$2.19$2.1922,800——
1985-04-25$2.25$2.2519,200——
1985-04-24$2.21$2.2113,200——
1985-04-23$2.25$2.25169,200——
1985-04-22$2.24$2.2475,600——
1985-04-19$2.25$2.25225,600——
1985-04-18$2.27$2.2785,200——
1985-04-17$2.29$2.29160,800——
1985-04-16$2.23$2.23178,800——
1985-04-15$2.33$2.3331,200——
1985-04-12$2.29$2.29585,600——
1985-04-11$2.31$2.31891,600——
1985-04-10$2.29$2.29121,200——
1985-04-09$2.29$2.2945,600——
1985-04-08$2.29$2.2979,200——
1985-04-04$2.23$2.23105,600——
1985-04-03$2.29$2.29200,400——
1985-04-02$2.25$2.2512,000——
1985-04-01$2.29$2.2949,200——
1985-03-29$2.26$2.2633,600——
1985-03-28$2.25$2.25136,800——
1985-03-27$2.25$2.25109,200——
1985-03-26$2.29$2.29145,200——
1985-03-25$2.29$2.296,000——
1985-03-22$2.29$2.29316,800——
1985-03-21$2.29$2.29726,000——
1985-03-20$2.26$2.26267,600——
1985-03-19$2.23$2.23171,600——
1985-03-18$2.27$2.27177,600——
1985-03-15$2.31$2.3193,600——
1985-03-14$2.27$2.2743,200——
1985-03-13$2.26$2.26409,200——
1985-03-12$2.27$2.27150,000——
1985-03-11$2.29$2.29166,800——
1985-03-08$2.33$2.3334,800——
1985-03-07$2.29$2.29108,000——
1985-03-06$2.29$2.29159,600——
1985-03-05$2.35$2.3558,800——
1985-03-04$2.35$2.35200,400——
1985-03-01$2.31$2.31122,400——
1985-02-28$2.27$2.2787,600——
1985-02-27$2.27$2.2712,000——
1985-02-26$2.29$2.29402,000——
1985-02-25$2.29$2.29338,400——
1985-02-22$2.29$2.29877,200——
1985-02-21$2.23$2.23804,000——
1985-02-20$2.25$2.2560,000——
1985-02-19$2.21$2.21138,000——
1985-02-15$2.23$2.23553,200——
1985-02-14$2.23$2.236,039,600——
1985-02-13$2.10$2.1084,000——
1985-02-12$2.10$2.1094,800——
1985-02-11$2.13$2.12145,200——
1985-02-08$2.10$2.1075,600——
1985-02-07$2.04$2.0454,000——
1985-02-06$2.08$2.0861,200——
1985-02-05$2.06$2.06132,000——
1985-02-04$2.04$2.0427,600——
1985-02-01$2.04$2.0456,400——
1985-01-31$2.13$2.12118,800——
1985-01-30$2.13$2.1279,200——
1985-01-29$2.08$2.0881,600——
1985-01-28$2.10$2.1067,200——
1985-01-25$2.17$2.17112,800——
1985-01-24$2.13$2.12235,200——
1985-01-23$1.98$1.98320,400——
1985-01-22$1.85$1.85315,600——
1985-01-21$1.81$1.81656,400——
1985-01-18$1.77$1.77456,000——
1985-01-17$1.75$1.7515,600——
1985-01-16$1.75$1.7575,600——
1985-01-15$1.72$1.7296,000——
1985-01-14$1.71$1.7118,000——
1985-01-11$1.75$1.75205,200——
1985-01-10$1.69$1.6931,200——
1985-01-09$1.73$1.73116,400——
1985-01-08$1.69$1.6924,000——
1985-01-07$1.67$1.6750,400——
1985-01-04$1.71$1.71166,800——
1985-01-03$1.71$1.7110,800——
1985-01-02$1.71$1.71127,200——