NASDAQ:JBSS | Historical Stock Price | SANFILIPPO JOHN B & SON 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
1991-12-04 to 2026-09-04
Data captured

Stock Price Chart

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

$2.85$6.83$16.39$39.31$94.27$226.081991-12-042026-08-27

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$18.18$19.3147,000——
2012-12-28$17.52$18.6156,400——
2012-12-27$18.49$19.6418,600——
2012-12-26$18.04$19.1624,400——
2012-12-24$18.65$19.8118,500——
2012-12-21$18.56$19.7192,800——
2012-12-20$19.15$20.3416,900——
2012-12-19$19.02$20.2033,400——
2012-12-18$19.05$20.2357,200——
2012-12-17$18.98$19.0999,100——
2012-12-14$17.95$18.0633,200——
2012-12-13$18.35$18.4620,000——
2012-12-12$18.52$18.6353,700——
2012-12-11$18.65$18.7641,500——
2012-12-10$18.39$18.5017,100——
2012-12-07$18.50$18.6131,200——
2012-12-06$18.49$18.6026,300——
2012-12-05$18.32$18.4317,500——
2012-12-04$18.20$18.3120,400——
2012-12-03$18.32$18.4346,700——
2012-11-30$17.72$17.8351,600——
2012-11-29$17.20$17.3022,200——
2012-11-28$17.35$17.4619,400——
2012-11-27$16.84$16.9416,100——
2012-11-26$17.03$17.1318,000——
2012-11-23$17.00$17.104,600——
2012-11-21$16.66$16.7627,900——
2012-11-20$16.69$16.7920,700——
2012-11-19$17.04$17.1443,500——
2012-11-16$16.30$16.4024,100——
2012-11-15$16.02$16.1230,800——
2012-11-14$16.40$16.5042,800——
2012-11-13$16.94$17.0432,100——
2012-11-12$17.09$17.197,700——
2012-11-09$16.65$16.7539,600——
2012-11-08$16.61$16.7118,700——
2012-11-07$17.25$17.3554,100——
2012-11-06$17.45$17.5673,600——
2012-11-05$17.05$17.1540,000——
2012-11-02$16.99$17.0943,700——
2012-11-01$17.16$17.2642,900——
2012-10-31$16.82$16.92102,400——
2012-10-26$14.05$14.1445,500——
2012-10-25$13.98$14.0620,800——
2012-10-24$13.94$14.0220,300——
2012-10-23$14.01$14.0954,600——
2012-10-22$14.15$14.2434,300——
2012-10-19$13.69$13.7760,900——
2012-10-18$14.30$14.3913,600——
2012-10-17$14.69$14.7833,900——
2012-10-16$14.63$14.7241,700——
2012-10-15$13.78$13.8628,500——
2012-10-12$13.89$13.9715,500——
2012-10-11$14.13$14.2231,700——
2012-10-10$14.11$14.2040,200——
2012-10-09$14.56$14.6556,700——
2012-10-08$14.21$14.3034,100——
2012-10-05$14.54$14.6331,600——
2012-10-04$14.51$14.6074,000——
2012-10-03$13.74$13.8261,300——
2012-10-02$13.19$13.2752,000——
2012-10-01$13.14$13.2238,800——
2012-09-28$13.02$13.1089,300——
2012-09-27$12.76$12.8472,700——
2012-09-26$12.76$12.8439,700——
2012-09-25$13.61$13.6972,400——
2012-09-24$12.72$12.80177,500——
2012-09-21$13.25$13.33149,500——
2012-09-20$13.82$13.9048,400——
2012-09-19$13.94$14.0263,300——
2012-09-18$14.15$14.24106,600——
2012-09-17$15.71$15.8149,200——
2012-09-14$16.82$16.9232,800——
2012-09-13$16.79$16.8960,200——
2012-09-12$15.57$15.6633,800——
2012-09-11$15.23$15.3234,600——
2012-09-10$15.23$15.3261,500——
2012-09-07$16.00$16.1062,900——
2012-09-06$15.87$15.9731,500——
2012-09-05$15.52$15.6138,500——
2012-09-04$15.41$15.5084,700——
2012-08-31$15.49$15.5838,300——
2012-08-30$15.58$15.6725,200——
2012-08-29$15.54$15.6322,100——
2012-08-28$15.65$15.7456,400——
2012-08-27$15.66$15.7518,500——
2012-08-24$16.01$16.1145,600——
2012-08-23$16.89$16.9942,400——
2012-08-22$17.42$17.5340,400——
2012-08-21$17.67$17.7861,700——
2012-08-20$17.08$17.1847,100——
2012-08-17$17.08$17.1859,700——
2012-08-16$18.31$18.4227,500——
2012-08-15$18.21$18.3226,300——
2012-08-14$17.85$17.9631,900——
2012-08-13$17.87$17.9820,700——
2012-08-10$18.70$18.8127,600——
2012-08-09$18.78$18.8949,000——
2012-08-08$18.88$18.9967,500——
2012-08-07$18.79$18.9074,100——
2012-08-06$18.70$18.8191,600——
2012-08-03$16.94$17.0445,100——
2012-08-02$16.72$16.8230,600——
2012-08-01$16.49$16.5934,300——
2012-07-31$16.96$17.0638,400——
2012-07-30$17.29$17.3957,200——
2012-07-27$18.05$18.1643,700——
2012-07-26$17.27$17.3766,400——
2012-07-25$17.65$17.7664,700——
2012-07-24$17.29$17.3968,800——
2012-07-23$16.56$16.6684,400——
2012-07-20$16.90$17.00114,700——
2012-07-19$18.70$18.8156,700——
2012-07-18$18.72$18.8397,100——
2012-07-17$19.38$19.5044,500——
2012-07-16$19.38$19.50154,900——
2012-07-13$19.16$19.28100,500——
2012-07-12$18.46$18.5765,400——
2012-07-11$18.72$18.83125,300——
2012-07-10$18.70$18.8179,100——
2012-07-09$18.76$18.8799,700——
2012-07-06$18.63$18.7490,400——
2012-07-05$18.77$18.8887,500——
2012-07-03$18.98$19.09165,000——
2012-07-02$18.81$18.92229,900——
2012-06-29$17.85$17.96242,900——
2012-06-28$16.87$16.97152,000——
2012-06-27$16.34$16.44204,900——
2012-06-26$15.75$15.8564,400——
2012-06-25$15.71$15.81146,900——
2012-06-22$15.27$15.361,115,900——
2012-06-21$15.51$15.6039,400——
2012-06-20$15.82$15.9261,900——
2012-06-19$15.84$15.9486,900——
2012-06-18$15.59$15.68112,900——
2012-06-15$14.74$14.8345,700——
2012-06-14$14.66$14.7598,800——
2012-06-13$14.37$14.4639,100——
2012-06-12$14.29$14.3875,400——
2012-06-11$14.40$14.4939,800——
2012-06-08$14.72$14.8131,800——
2012-06-07$14.04$14.1314,700——
2012-06-06$14.03$14.1119,900——
2012-06-05$13.69$13.7721,500——
2012-06-04$13.80$13.8831,500——
2012-06-01$14.16$14.2533,600——
2012-05-31$14.49$14.5815,300——
2012-05-30$14.52$14.6116,800——
2012-05-29$14.68$14.7717,100——
2012-05-25$14.09$14.1817,100——
2012-05-24$14.55$14.6420,100——
2012-05-23$14.81$14.9038,000——
2012-05-22$14.23$14.3229,000——
2012-05-21$14.00$14.0849,600——
2012-05-18$14.26$14.3528,900——
2012-05-17$14.62$14.7129,600——
2012-05-16$14.72$14.8128,700——
2012-05-15$14.82$14.9135,000——
2012-05-14$14.37$14.4648,600——
2012-05-11$14.36$14.4552,300——
2012-05-10$14.24$14.3361,000——
2012-05-09$13.78$13.8658,000——
2012-05-08$13.93$14.0175,800——
2012-05-07$15.43$15.5292,000——
2012-05-04$15.16$15.2538,000——
2012-05-03$15.13$15.2242,000——
2012-05-02$15.18$15.2780,300——
2012-05-01$14.87$14.9662,000——
2012-04-30$14.46$14.5535,000——
2012-04-27$13.83$13.9141,300——
2012-04-26$14.04$14.1320,600——
2012-04-25$14.00$14.0829,200——
2012-04-24$13.88$13.9645,300——
2012-04-23$13.96$14.0433,900——
2012-04-20$13.86$13.9434,200——
2012-04-19$13.58$13.6633,600——
2012-04-18$13.50$13.5816,500——
2012-04-17$13.18$13.2614,900——
2012-04-16$13.04$13.1238,600——
2012-04-13$13.24$13.3220,900——
2012-04-12$13.01$13.0928,600——
2012-04-11$12.97$13.0511,500——
2012-04-10$12.79$12.8718,900——
2012-04-09$12.88$12.9626,000——
2012-04-05$12.85$12.9326,900——
2012-04-04$12.85$12.9323,200——
2012-04-03$12.75$12.8319,900——
2012-04-02$12.73$12.8127,900——
2012-03-30$12.47$12.5529,200——
2012-03-29$12.55$12.6325,700——
2012-03-28$12.45$12.5319,800——
2012-03-27$12.36$12.4343,600——
2012-03-26$12.07$12.1413,300——
2012-03-23$11.98$12.0559,600——
2012-03-22$11.96$12.0312,000——
2012-03-21$11.94$12.0140,100——
2012-03-20$11.75$11.8218,100——
2012-03-19$11.43$11.5027,400——
2012-03-16$11.52$11.598,100——
2012-03-15$11.84$11.9111,200——
2012-03-14$11.84$11.9119,100——
2012-03-13$11.77$11.8419,300——
2012-03-12$11.63$11.7023,200——
2012-03-09$11.23$11.309,600——
2012-03-08$11.25$11.3212,000——
2012-03-07$11.15$11.2213,900——
2012-03-06$10.70$10.7641,300——
2012-03-05$10.70$10.7636,500——
2012-03-02$10.74$10.8150,100——
2012-03-01$10.70$10.7614,400——
2012-02-29$10.70$10.769,800——
2012-02-28$10.70$10.7616,800——
2012-02-27$10.68$10.7423,600——
2012-02-24$10.70$10.7626,600——
2012-02-23$10.77$10.8417,000——
2012-02-22$10.74$10.8124,100——
2012-02-21$10.68$10.7454,300——
2012-02-17$11.00$11.0718,800——
2012-02-16$10.95$11.029,700——
2012-02-15$10.84$10.913,300——
2012-02-14$10.90$10.9721,200——
2012-02-13$10.59$10.6563,000——
2012-02-10$10.15$10.2113,500——
2012-02-09$10.24$10.3021,300——
2012-02-08$10.15$10.2111,500——
2012-02-07$9.97$10.0327,900——
2012-02-06$9.94$10.0039,200——
2012-02-03$10.17$10.2321,700——
2012-02-02$10.30$10.3699,700——
2012-02-01$9.95$10.0114,500——
2012-01-31$10.00$10.064,700——
2012-01-30$9.80$9.864,500——
2012-01-27$9.90$9.965,000——
2012-01-26$10.01$10.0716,500——
2012-01-25$10.00$10.0630,600——
2012-01-24$9.58$9.6416,100——
2012-01-23$9.17$9.238,000——
2012-01-20$9.12$9.187,000——
2012-01-19$9.02$9.0717,300——
2012-01-18$8.76$8.8110,000——
2012-01-17$8.91$8.9628,400——
2012-01-13$8.71$8.7611,200——
2012-01-12$8.51$8.5617,100——
2012-01-11$8.33$8.3812,200——
2012-01-10$8.31$8.3616,900——
2012-01-09$7.55$7.6013,600——
2012-01-06$7.51$7.5624,800——
2012-01-05$7.66$7.7128,600——
2012-01-04$7.33$7.3749,700——
2012-01-03$7.68$7.739,500——