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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$64.20$117.81212,400——
2004-12-30$63.86$117.18262,800——
2004-12-29$63.82$117.11308,100——
2004-12-28$63.18$115.94289,200——
2004-12-27$62.30$114.32543,700——
2004-12-23$62.81$115.26941,200——
2004-12-22$60.64$111.28380,000——
2004-12-21$60.09$110.27801,300——
2004-12-20$58.14$106.69332,600——
2004-12-17$58.16$106.73416,700——
2004-12-16$58.39$107.15555,100——
2004-12-15$58.43$107.22325,600——
2004-12-14$57.60$105.70369,700——
2004-12-13$56.05$102.85296,100——
2004-12-10$55.90$102.32358,500——
2004-12-09$55.16$100.97246,200——
2004-12-08$54.66$100.05194,200——
2004-12-07$54.20$99.21220,800——
2004-12-06$54.95$100.58223,200——
2004-12-03$54.75$100.22301,100——
2004-12-02$53.97$98.79463,500——
2004-12-01$55.07$100.80487,200——
2004-11-30$54.85$100.40450,300——
2004-11-29$54.80$100.31496,400——
2004-11-26$56.34$103.1368,200——
2004-11-24$56.82$104.01239,400——
2004-11-23$56.16$102.80280,900——
2004-11-22$55.11$100.88300,700——
2004-11-19$54.41$99.59200,800——
2004-11-18$54.95$100.58297,800——
2004-11-17$54.90$100.49402,900——
2004-11-16$55.75$102.05412,400——
2004-11-15$55.93$102.38448,700——
2004-11-12$54.75$100.22238,300——
2004-11-11$54.10$99.03180,600——
2004-11-10$53.75$98.39200,600——
2004-11-09$52.79$96.63164,400——
2004-11-08$52.49$96.08237,000——
2004-11-05$52.85$96.74461,200——
2004-11-04$53.16$97.31371,200——
2004-11-03$51.90$95.00323,800——
2004-11-02$50.65$92.71193,400——
2004-11-01$51.22$93.75215,900——
2004-10-29$50.90$93.17331,400——
2004-10-28$50.09$91.69290,800——
2004-10-27$50.40$92.25413,300——
2004-10-26$49.45$90.51475,100——
2004-10-25$48.62$89.00371,000——
2004-10-22$47.80$87.49420,400——
2004-10-21$47.95$87.77286,700——
2004-10-20$47.24$86.47492,800——
2004-10-19$47.84$87.57352,300——
2004-10-18$48.00$87.86299,800——
2004-10-15$48.00$87.86175,200——
2004-10-14$47.85$87.59192,700——
2004-10-13$47.75$87.40158,200——
2004-10-12$48.00$87.86255,100——
2004-10-11$48.48$88.74144,400——
2004-10-08$48.47$88.72194,300——
2004-10-07$48.73$89.20338,900——
2004-10-06$49.12$89.91267,900——
2004-10-05$48.31$88.43362,200——
2004-10-04$48.10$88.04376,000——
2004-10-01$48.21$88.25482,700——
2004-09-30$47.77$87.44312,700——
2004-09-29$47.58$87.09196,900——
2004-09-28$47.89$87.66261,400——
2004-09-27$47.85$87.59279,100——
2004-09-24$48.09$88.03506,000——
2004-09-23$47.68$87.28619,000——
2004-09-22$47.06$86.14525,200——
2004-09-21$46.73$85.541,946,100——
2004-09-20$47.49$86.93197,900——
2004-09-17$48.50$88.78349,500——
2004-09-16$47.75$87.40276,700——
2004-09-15$46.84$85.74277,000——
2004-09-14$46.43$84.99556,400——
2004-09-13$46.81$85.68515,000——
2004-09-10$47.50$86.69315,800——
2004-09-09$48.00$87.60371,900——
2004-09-08$48.68$88.84186,500——
2004-09-07$48.55$88.61251,800——
2004-09-03$47.94$87.49183,200——
2004-09-02$47.94$87.49306,800——
2004-09-01$47.50$86.69696,500——
2004-08-31$48.40$88.33234,100——
2004-08-30$48.71$88.90245,200——
2004-08-27$48.33$88.20159,800——
2004-08-26$48.10$87.78370,500——
2004-08-25$47.25$86.23244,300——
2004-08-24$47.00$85.78197,800——
2004-08-23$46.46$84.79308,600——
2004-08-20$46.42$84.72698,300——
2004-08-19$44.75$81.67219,000——
2004-08-18$45.00$82.13341,000——
2004-08-17$43.99$80.28256,100——
2004-08-16$43.15$78.75209,600——
2004-08-13$42.74$78.00127,800——
2004-08-12$42.79$78.09191,800——
2004-08-11$43.20$78.84194,500——
2004-08-10$42.95$78.39251,000——
2004-08-09$42.72$77.971,388,000——
2004-08-06$43.16$78.77299,800——
2004-08-05$43.01$78.49235,900——
2004-08-04$43.20$78.84171,800——
2004-08-03$43.14$78.73216,000——
2004-08-02$43.34$79.10204,500——
2004-07-30$43.02$78.51255,700——
2004-07-29$42.80$78.11165,900——
2004-07-28$42.51$77.58344,100——
2004-07-27$42.18$76.98239,700——
2004-07-26$41.77$76.23259,200——
2004-07-23$41.50$75.74188,900——
2004-07-22$41.72$76.14292,500——
2004-07-21$42.29$77.18531,000——
2004-07-20$41.75$76.20271,800——
2004-07-19$41.34$75.45218,900——
2004-07-16$41.39$75.54266,600——
2004-07-15$41.35$75.47334,900——
2004-07-14$40.50$73.91178,500——
2004-07-13$40.39$73.71160,200——
2004-07-12$40.59$74.08193,800——
2004-07-09$40.28$73.51165,200——
2004-07-08$40.01$73.02380,700——
2004-07-07$40.79$74.44339,100——
2004-07-06$40.01$73.02348,800——
2004-07-02$40.69$74.26392,400——
2004-07-01$39.70$72.45297,400——
2004-06-30$39.70$72.45218,700——
2004-06-29$39.42$71.94347,200——
2004-06-28$39.55$72.18202,900——
2004-06-25$40.09$73.17654,700——
2004-06-24$39.99$72.98548,300——
2004-06-23$39.58$72.23318,000——
2004-06-22$39.03$71.23273,900——
2004-06-21$39.47$72.03239,800——
2004-06-18$38.90$70.99328,700——
2004-06-17$38.93$71.05783,500——
2004-06-16$38.01$69.37210,400——
2004-06-15$37.95$69.26294,000——
2004-06-14$37.88$69.13615,100——
2004-06-10$37.75$68.68134,600——
2004-06-09$37.68$68.55115,800——
2004-06-08$37.94$69.02251,100——
2004-06-07$38.04$69.20128,300——
2004-06-04$37.60$68.40156,800——
2004-06-03$37.35$67.95346,800——
2004-06-02$37.85$68.86376,700——
2004-06-01$37.91$68.97544,700——
2004-05-28$39.05$71.04145,600——
2004-05-27$39.01$70.97208,800——
2004-05-26$38.44$69.93139,900——
2004-05-25$38.52$70.08231,700——
2004-05-24$37.80$68.77179,400——
2004-05-21$37.15$67.58125,300——
2004-05-20$37.18$67.64148,900——
2004-05-19$36.76$66.88292,600——
2004-05-18$36.79$66.93389,700——
2004-05-17$35.75$65.04228,900——
2004-05-14$36.55$66.49188,300——
2004-05-13$35.93$65.37259,900——
2004-05-12$35.94$65.38290,700——
2004-05-11$36.14$65.75286,000——
2004-05-10$35.86$65.24819,700——
2004-05-07$37.46$68.15257,600——
2004-05-06$38.68$70.37200,700——
2004-05-05$39.15$71.22216,700——
2004-05-04$38.88$70.73169,300——
2004-05-03$38.85$70.68244,000——
2004-04-30$39.20$71.31172,800——
2004-04-29$39.28$71.46294,900——
2004-04-28$39.84$72.48132,600——
2004-04-27$40.25$73.22253,200——
2004-04-26$40.00$72.77213,600——
2004-04-23$40.07$72.90169,700——
2004-04-22$40.37$73.44179,200——
2004-04-21$39.82$72.44309,600——
2004-04-20$39.60$72.04476,300——
2004-04-19$39.40$71.68193,400——
2004-04-16$39.35$71.59216,900——
2004-04-15$38.25$69.59264,100——
2004-04-14$37.91$68.97605,200——
2004-04-13$38.70$70.40465,800——
2004-04-12$39.31$71.51512,800——
2004-04-08$40.65$73.95240,300——
2004-04-07$40.39$73.48276,300——
2004-04-06$40.95$74.50326,100——
2004-04-05$41.00$74.59244,900——
2004-04-02$41.50$75.50238,400——
2004-04-01$41.81$76.06443,200——
2004-03-31$40.69$74.02285,300——
2004-03-30$40.30$73.32114,500——
2004-03-29$39.69$72.21130,300——
2004-03-26$39.50$71.86197,800——
2004-03-25$39.65$72.13450,500——
2004-03-24$39.49$71.84212,700——
2004-03-23$39.30$71.50167,400——
2004-03-22$39.38$71.64134,000——
2004-03-19$39.35$71.59169,100——
2004-03-18$39.55$71.95130,300——
2004-03-17$39.78$72.37178,800——
2004-03-16$39.46$71.79433,500——
2004-03-15$39.02$70.99469,600——
2004-03-12$39.99$72.75183,200——
2004-03-11$39.71$72.24242,700——
2004-03-10$40.40$73.28284,300——
2004-03-09$41.17$74.68164,000——
2004-03-08$41.37$75.04141,700——
2004-03-05$41.58$75.42186,400——
2004-03-04$41.23$74.78171,200——
2004-03-03$41.28$74.87341,300——
2004-03-02$41.80$75.82202,400——
2004-03-01$41.45$75.18232,400——
2004-02-27$40.98$74.33216,000——
2004-02-26$40.48$73.42274,500——
2004-02-25$40.09$72.72239,100——
2004-02-24$39.81$72.21257,700——
2004-02-23$39.90$72.37276,200——
2004-02-20$40.03$72.61185,200——
2004-02-19$40.00$72.55216,700——
2004-02-18$39.97$72.50120,500——
2004-02-17$39.98$72.52171,900——
2004-02-13$39.89$72.35186,700——
2004-02-12$39.84$72.26445,700——
2004-02-11$39.98$72.521,060,300——
2004-02-10$40.85$74.10171,100——
2004-02-09$41.07$74.49120,500——
2004-02-06$40.80$74.00223,500——
2004-02-05$39.72$72.05135,700——
2004-02-04$39.00$70.74125,600——
2004-02-03$39.67$71.95323,300——
2004-02-02$40.01$72.57276,100——
2004-01-30$39.50$71.65188,400——
2004-01-29$38.67$70.14233,400——
2004-01-28$39.55$71.74208,200——
2004-01-27$40.00$72.55316,800——
2004-01-26$39.82$72.23290,600——
2004-01-23$39.35$71.37360,600——
2004-01-22$39.09$70.90466,700——
2004-01-21$38.40$69.65114,000——
2004-01-20$38.09$69.09167,800——
2004-01-16$38.00$68.93216,700——
2004-01-15$37.60$68.2078,200——
2004-01-14$37.73$68.44195,800——
2004-01-13$37.30$67.66221,100——
2004-01-12$37.39$67.82425,000——
2004-01-09$37.30$67.66183,000——
2004-01-08$36.52$66.24292,300——
2004-01-07$37.17$67.42262,100——
2004-01-06$37.34$67.73197,200——
2004-01-05$36.88$66.89210,900——
2004-01-02$37.16$67.40187,200——