NYSE:JOE | Historical Stock Price | ST JOE Co

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
1990-03-23 to 2026-09-04
Data captured

Stock Price Chart

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

$8.19$14.86$26.95$48.88$88.66$160.801990-03-232026-08-27

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

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$18.08$18.5221,000——
1994-12-29$18.21$18.658,100——
1994-12-28$18.13$18.5625,200——
1994-12-27$18.29$18.7326,400——
1994-12-23$18.38$18.8213,800——
1994-12-22$18.75$19.2019,800——
1994-12-21$19.00$19.4610,800——
1994-12-20$19.13$19.599,900——
1994-12-19$19.04$19.504,200——
1994-12-16$19.13$19.5930,300——
1994-12-15$19.33$19.8024,600——
1994-12-14$19.33$19.807,500——
1994-12-13$19.33$19.8013,800——
1994-12-12$19.25$19.7218,900——
1994-12-09$19.33$19.8016,500——
1994-12-08$19.58$20.047,200——
1994-12-07$19.67$20.1310,500——
1994-12-06$19.79$20.251,500——
1994-12-05$19.79$20.258,400——
1994-12-02$19.92$20.3854,300——
1994-12-01$20.00$20.4729,400——
1994-11-30$19.75$20.2124,900——
1994-11-29$19.25$19.707,500——
1994-11-28$19.46$19.914,800——
1994-11-25$19.58$20.049,900——
1994-11-23$19.46$19.9137,800——
1994-11-22$19.88$20.3442,000——
1994-11-21$20.50$20.9850,700——
1994-11-18$20.42$20.8959,100——
1994-11-17$20.63$21.1170,500——
1994-11-16$20.00$20.4771,400——
1994-11-15$18.96$19.4014,700——
1994-11-14$18.67$19.107,800——
1994-11-11$18.58$19.029,300——
1994-11-10$18.71$19.142,100——
1994-11-09$18.88$19.3223,700——
1994-11-08$18.67$19.106,600——
1994-11-07$18.75$19.192,400——
1994-11-04$18.83$19.2728,800——
1994-11-03$18.92$19.3618,900——
1994-11-02$18.92$19.3660,600——
1994-11-01$19.00$19.4431,500——
1994-10-31$18.92$19.3680,100——
1994-10-28$19.00$19.4415,600——
1994-10-27$19.17$19.6113,500——
1994-10-26$19.08$19.5317,400——
1994-10-25$19.38$19.834,500——
1994-10-24$19.46$19.9127,000——
1994-10-21$19.46$19.918,700——
1994-10-20$19.50$19.9512,900——
1994-10-19$19.67$20.1318,300——
1994-10-18$19.71$20.1715,900——
1994-10-17$20.04$20.515,100——
1994-10-14$20.04$20.5159,100——
1994-10-13$19.92$20.3854,600——
1994-10-12$19.50$19.9556,400——
1994-10-11$19.17$19.6132,100——
1994-10-10$18.88$19.3234,200——
1994-10-07$18.67$19.1017,100——
1994-10-06$18.50$18.9311,100——
1994-10-05$18.33$18.7630,600——
1994-10-04$18.75$19.194,200——
1994-10-03$18.75$19.198,100——
1994-09-30$19.00$19.4420,100——
1994-09-29$18.67$19.1013,200——
1994-09-28$18.88$19.329,900——
1994-09-27$19.00$19.4411,400——
1994-09-26$19.17$19.618,700——
1994-09-23$19.13$19.5717,700——
1994-09-22$19.00$19.4412,600——
1994-09-21$19.25$19.706,300——
1994-09-20$19.42$19.8712,600——
1994-09-19$19.42$19.8730,300——
1994-09-16$19.54$20.0011,400——
1994-09-15$19.58$20.0419,200——
1994-09-14$19.63$20.084,800——
1994-09-13$19.67$20.1325,500——
1994-09-12$19.58$20.0433,000——
1994-09-09$19.71$20.1514,400——
1994-09-08$19.96$20.4129,100——
1994-09-07$19.92$20.3617,700——
1994-09-06$20.17$20.624,500——
1994-09-02$20.21$20.6610,200——
1994-09-01$20.17$20.6211,100——
1994-08-31$20.21$20.6620,400——
1994-08-30$20.21$20.6614,400——
1994-08-29$20.13$20.5816,200——
1994-08-26$19.92$20.3665,700——
1994-08-25$20.38$20.8345,300——
1994-08-24$20.79$21.2628,500——
1994-08-23$20.33$20.7928,800——
1994-08-22$20.29$20.759,600——
1994-08-19$20.17$20.623,300——
1994-08-18$20.08$20.536,900——
1994-08-17$20.29$20.7511,100——
1994-08-16$20.17$20.6225,800——
1994-08-15$20.08$20.5310,200——
1994-08-12$20.04$20.4922,200——
1994-08-11$19.79$20.2419,200——
1994-08-10$19.83$20.2812,300——
1994-08-09$19.75$20.1924,900——
1994-08-08$19.71$20.1516,800——
1994-08-05$19.58$20.026,600——
1994-08-04$19.63$20.0747,700——
1994-08-03$19.83$20.2820,400——
1994-08-02$19.79$20.2449,800——
1994-08-01$19.25$19.6823,100——
1994-07-29$19.33$19.7753,100——
1994-07-28$19.71$20.1536,000——
1994-07-27$20.17$20.6242,900——
1994-07-26$20.50$20.9638,400——
1994-07-25$20.58$21.0567,800——
1994-07-22$19.96$20.4147,400——
1994-07-21$19.96$20.4148,000——
1994-07-20$19.50$19.9474,100——
1994-07-19$19.63$20.0770,500——
1994-07-18$20.08$20.5373,500——
1994-07-15$20.00$20.4544,700——
1994-07-14$18.92$19.3432,100——
1994-07-13$18.54$18.9619,200——
1994-07-12$18.96$19.3840,800——
1994-07-11$17.96$18.3626,100——
1994-07-08$17.71$18.1143,800——
1994-07-07$16.92$17.3028,800——
1994-07-06$16.58$16.963,900——
1994-07-05$16.54$16.915,100——
1994-07-01$16.50$16.877,800——
1994-06-30$16.58$16.9626,700——
1994-06-29$16.54$16.9136,900——
1994-06-28$17.00$17.3837,200——
1994-06-27$17.42$17.8124,900——
1994-06-24$17.75$18.159,300——
1994-06-23$17.71$18.118,700——
1994-06-22$17.63$18.0227,000——
1994-06-21$17.71$18.1110,800——
1994-06-20$18.00$18.404,800——
1994-06-17$18.17$18.5610,800——
1994-06-16$18.50$18.908,700——
1994-06-15$18.63$19.0324,300——
1994-06-14$18.88$19.2813,500——
1994-06-13$18.75$19.1510,800——
1994-06-10$18.50$18.905,100——
1994-06-09$18.63$19.036,300——
1994-06-08$18.54$18.945,100——
1994-06-07$18.54$18.9410,800——
1994-06-06$18.75$19.153,000——
1994-06-03$18.79$19.205,100——
1994-06-02$18.71$19.1110,500——
1994-06-01$18.83$19.2418,300——
1994-05-31$18.67$19.0728,200——
1994-05-27$18.92$19.3212,000——
1994-05-26$18.63$19.0340,500——
1994-05-25$18.21$18.6010,200——
1994-05-24$18.25$18.649,000——
1994-05-23$18.42$18.815,100——
1994-05-20$18.42$18.812,700——
1994-05-19$18.50$18.9010,500——
1994-05-18$18.42$18.8123,100——
1994-05-17$18.21$18.6037,500——
1994-05-16$18.13$18.5112,300——
1994-05-13$18.08$18.478,100——
1994-05-12$18.25$18.6418,900——
1994-05-11$18.38$18.7724,600——
1994-05-10$18.83$19.2422,800——
1994-05-09$18.71$19.115,700——
1994-05-06$18.92$19.3219,200——
1994-05-05$18.79$19.2012,900——
1994-05-04$18.96$19.3711,400——
1994-05-03$18.83$19.249,000——
1994-05-02$18.58$18.9811,400——
1994-04-29$18.79$19.2014,100——
1994-04-28$18.79$19.2017,100——
1994-04-26$18.88$19.2823,700——
1994-04-25$18.79$19.2016,800——
1994-04-22$18.50$18.9028,500——
1994-04-21$18.42$18.8120,700——
1994-04-20$18.29$18.6917,700——
1994-04-19$18.46$18.863,600——
1994-04-18$18.63$19.0336,900——
1994-04-15$18.71$19.1146,200——
1994-04-14$17.79$18.1720,400——
1994-04-13$17.75$18.137,800——
1994-04-12$18.00$18.3919,800——
1994-04-11$18.13$18.5134,200——
1994-04-08$18.21$18.6033,000——
1994-04-07$17.79$18.1783,100——
1994-04-06$18.00$18.3934,500——
1994-04-05$18.13$18.5133,900——
1994-04-04$17.58$17.9642,600——
1994-03-31$18.00$18.3942,300——
1994-03-30$18.25$18.6461,500——
1994-03-29$18.79$19.2030,900——
1994-03-28$19.00$19.4117,400——
1994-03-25$19.00$19.4121,300——
1994-03-24$19.00$19.4135,700——
1994-03-23$19.08$19.4969,900——
1994-03-22$19.04$19.4543,800——
1994-03-21$19.04$19.4563,300——
1994-03-18$19.17$19.5846,200——
1994-03-17$19.00$19.3948,900——
1994-03-16$19.00$19.39101,100——
1994-03-15$18.17$18.5442,000——
1994-03-14$17.88$18.2427,900——
1994-03-11$17.54$17.906,300——
1994-03-10$17.42$17.786,300——
1994-03-09$17.46$17.8232,400——
1994-03-08$17.67$18.0318,900——
1994-03-07$17.79$18.1621,600——
1994-03-04$17.63$17.997,200——
1994-03-03$17.54$17.906,300——
1994-03-02$17.58$17.957,500——
1994-03-01$17.83$18.2025,800——
1994-02-28$17.88$18.244,200——
1994-02-25$17.96$18.3321,600——
1994-02-24$18.00$18.3748,600——
1994-02-23$18.17$18.542,400——
1994-02-22$18.08$18.4613,200——
1994-02-18$18.13$18.5013,200——
1994-02-17$18.13$18.5013,200——
1994-02-16$17.96$18.339,900——
1994-02-15$18.08$18.469,300——
1994-02-14$18.17$18.542,700——
1994-02-11$18.17$18.544,800——
1994-02-10$18.17$18.5414,700——
1994-02-09$18.08$18.4612,900——
1994-02-08$18.04$18.4116,200——
1994-02-07$17.92$18.2930,300——
1994-02-04$17.88$18.2436,000——
1994-02-03$18.33$18.7134,500——
1994-02-02$18.25$18.6371,400——
1994-02-01$18.29$18.6724,600——
1994-01-31$18.29$18.6733,900——
1994-01-28$17.54$17.9036,000——
1994-01-27$17.50$17.8615,000——
1994-01-26$17.46$17.8251,300——
1994-01-25$17.46$17.8216,800——
1994-01-24$17.50$17.8618,000——
1994-01-21$17.50$17.8613,200——
1994-01-20$17.79$18.1630,600——
1994-01-19$17.88$18.2429,400——
1994-01-18$18.25$18.6334,500——
1994-01-17$18.08$18.4613,800——
1994-01-14$18.33$18.7191,800——
1994-01-13$17.92$18.2925,200——
1994-01-12$17.67$18.0315,000——
1994-01-11$17.75$18.1224,900——
1994-01-10$17.54$17.9039,300——
1994-01-07$17.54$17.9015,900——
1994-01-06$17.21$17.5611,400——
1994-01-05$17.21$17.5617,400——
1994-01-04$17.00$17.3531,800——
1994-01-03$16.83$17.1810,800——