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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.08$43.72613,800——
2012-12-28$23.00$43.57484,300——
2012-12-27$22.73$43.05831,700——
2012-12-26$22.53$42.68339,800——
2012-12-24$22.65$42.90210,900——
2012-12-21$22.43$42.49738,300——
2012-12-20$22.79$43.17420,700——
2012-12-19$22.68$42.96504,900——
2012-12-18$22.36$42.35860,400——
2012-12-17$21.28$40.31511,800——
2012-12-14$21.40$40.53254,900——
2012-12-13$21.61$40.93268,000——
2012-12-12$21.75$41.20327,200——
2012-12-11$21.68$41.07190,300——
2012-12-10$21.62$40.95208,300——
2012-12-07$21.66$41.03185,000——
2012-12-06$21.58$40.88350,000——
2012-12-05$21.80$41.29504,600——
2012-12-04$21.79$41.27319,100——
2012-12-03$22.16$41.97794,700——
2012-11-30$21.38$40.50821,700——
2012-11-29$21.80$41.29432,000——
2012-11-28$21.94$41.56288,800——
2012-11-27$22.09$41.84306,000——
2012-11-26$22.00$41.67337,000——
2012-11-23$21.74$41.1872,200——
2012-11-21$21.58$40.88269,200——
2012-11-20$21.56$40.84448,700——
2012-11-19$21.34$40.42449,000——
2012-11-16$21.48$40.69460,700——
2012-11-15$21.14$40.04388,300——
2012-11-14$21.24$40.23476,100——
2012-11-13$21.52$40.76490,700——
2012-11-12$21.98$41.63169,300——
2012-11-09$22.18$42.01298,800——
2012-11-08$22.21$42.07530,700——
2012-11-07$22.46$42.54507,100——
2012-11-06$22.69$42.98421,200——
2012-11-05$22.32$42.28624,900——
2012-11-02$22.20$42.052,344,300——
2012-11-01$19.90$37.69361,400——
2012-10-31$19.80$37.50318,600——
2012-10-26$19.56$37.05190,100——
2012-10-25$19.40$36.75212,700——
2012-10-24$19.39$36.73171,000——
2012-10-23$19.36$36.67282,700——
2012-10-22$19.67$37.26157,100——
2012-10-19$19.75$37.41338,500——
2012-10-18$20.20$38.26400,100——
2012-10-17$20.14$38.15794,100——
2012-10-16$19.40$36.75256,300——
2012-10-15$19.26$36.48223,100——
2012-10-12$19.20$36.37171,400——
2012-10-11$19.09$36.16447,000——
2012-10-10$19.17$36.31391,200——
2012-10-09$19.51$36.95321,200——
2012-10-08$19.75$37.41220,800——
2012-10-05$19.76$37.43413,900——
2012-10-04$19.85$37.60398,500——
2012-10-03$19.85$37.60482,500——
2012-10-02$19.35$36.65613,000——
2012-10-01$19.66$37.24399,100——
2012-09-28$19.50$36.94373,700——
2012-09-27$19.93$37.75377,600——
2012-09-26$19.78$37.47427,000——
2012-09-25$20.20$38.26539,000——
2012-09-24$20.60$39.02664,200——
2012-09-21$21.01$39.80616,800——
2012-09-20$20.98$39.74503,200——
2012-09-19$21.47$40.67390,200——
2012-09-18$21.48$40.69431,700——
2012-09-17$21.71$41.12372,600——
2012-09-14$22.35$42.331,049,600——
2012-09-13$21.14$40.04742,400——
2012-09-12$21.33$40.40761,300——
2012-09-11$20.50$38.83551,600——
2012-09-10$20.03$37.94580,500——
2012-09-07$19.96$37.81566,500——
2012-09-06$19.40$36.75385,400——
2012-09-05$19.10$36.18224,900——
2012-09-04$19.18$36.33455,400——
2012-08-31$19.17$36.31369,300——
2012-08-30$19.00$35.99348,200——
2012-08-29$18.88$35.76245,300——
2012-08-28$18.86$35.72197,600——
2012-08-27$18.56$35.16188,800——
2012-08-24$18.68$35.38183,400——
2012-08-23$18.66$35.34201,000——
2012-08-22$18.64$35.31234,500——
2012-08-21$18.61$35.25233,900——
2012-08-20$18.79$35.59273,700——
2012-08-17$18.86$35.72262,700——
2012-08-16$19.03$36.05603,000——
2012-08-15$18.54$35.12429,800——
2012-08-14$18.91$35.82426,500——
2012-08-13$18.80$35.61336,900——
2012-08-10$18.61$35.25396,700——
2012-08-09$18.58$35.19450,400——
2012-08-08$18.22$34.51255,000——
2012-08-07$18.08$34.25406,800——
2012-08-06$17.61$33.36325,700——
2012-08-03$17.09$32.37384,100——
2012-08-02$16.96$32.12324,700——
2012-08-01$16.94$32.09214,200——
2012-07-31$16.93$32.07230,600——
2012-07-30$17.20$32.58272,700——
2012-07-27$17.30$32.77254,100——
2012-07-26$17.08$32.35274,700——
2012-07-25$16.79$31.80222,700——
2012-07-24$16.90$32.01257,200——
2012-07-23$16.75$31.73191,800——
2012-07-20$16.78$31.78230,400——
2012-07-19$16.97$32.14217,500——
2012-07-18$17.00$32.20301,400——
2012-07-17$17.04$32.28302,200——
2012-07-16$17.19$32.56813,900——
2012-07-13$17.02$32.24934,800——
2012-07-12$16.20$30.69357,100——
2012-07-11$15.92$30.15425,700——
2012-07-10$15.55$29.45236,600——
2012-07-09$15.85$30.02372,500——
2012-07-06$15.85$30.02175,100——
2012-07-05$15.96$30.23343,100——
2012-07-03$15.86$30.04229,800——
2012-07-02$15.93$30.17198,200——
2012-06-29$15.81$29.95452,500——
2012-06-28$15.57$29.49365,900——
2012-06-27$15.15$28.70225,500——
2012-06-26$14.80$28.03531,600——
2012-06-25$14.40$27.28588,200——
2012-06-22$14.87$28.17565,400——
2012-06-21$14.88$28.19494,700——
2012-06-20$15.24$28.87409,200——
2012-06-19$15.63$29.61494,200——
2012-06-18$15.66$29.66652,600——
2012-06-15$15.63$29.61258,600——
2012-06-14$15.45$29.26268,800——
2012-06-13$15.14$28.68290,000——
2012-06-12$15.37$29.11394,400——
2012-06-11$15.15$28.70381,200——
2012-06-08$15.62$29.59219,200——
2012-06-07$15.30$28.98301,200——
2012-06-06$15.36$29.09486,400——
2012-06-05$14.69$27.83791,400——
2012-06-04$14.82$28.07469,600——
2012-06-01$15.18$28.75580,600——
2012-05-31$15.97$30.25507,300——
2012-05-30$15.97$30.251,112,400——
2012-05-29$16.94$32.09282,700——
2012-05-25$16.54$31.33185,300——
2012-05-24$16.64$31.52226,700——
2012-05-23$16.61$31.46498,000——
2012-05-22$16.55$31.35450,700——
2012-05-21$16.64$31.52415,300——
2012-05-18$16.69$31.61386,000——
2012-05-17$16.76$31.75504,700——
2012-05-16$17.15$32.48493,100——
2012-05-15$17.48$33.11527,100——
2012-05-14$17.25$32.67467,200——
2012-05-11$17.46$33.07447,500——
2012-05-10$17.41$32.98625,400——
2012-05-09$17.22$32.62748,100——
2012-05-08$17.38$32.92842,700——
2012-05-07$18.04$34.17784,100——
2012-05-04$18.28$34.631,338,800——
2012-05-03$18.12$34.32758,200——
2012-05-02$18.39$34.83933,900——
2012-05-01$18.08$34.25587,900——
2012-04-30$17.83$33.77317,300——
2012-04-27$17.93$33.96431,200——
2012-04-26$18.00$34.09641,700——
2012-04-25$17.94$33.98628,200——
2012-04-24$17.96$34.02624,800——
2012-04-23$17.42$33.00426,300——
2012-04-20$17.99$34.08444,400——
2012-04-19$17.73$33.58529,100——
2012-04-18$17.31$32.79385,100——
2012-04-17$17.63$33.39535,500——
2012-04-16$17.64$33.41515,600——
2012-04-13$17.78$33.68489,000——
2012-04-12$17.84$33.79502,800——
2012-04-11$17.51$33.17442,200——
2012-04-10$17.05$32.30666,100——
2012-04-09$17.33$32.83442,600——
2012-04-05$17.72$33.56415,000——
2012-04-04$17.90$33.91693,000——
2012-04-03$18.53$35.10701,800——
2012-04-02$18.50$35.04667,400——
2012-03-30$19.01$36.01411,200——
2012-03-29$18.94$35.88566,700——
2012-03-28$19.20$36.37409,000——
2012-03-27$19.15$36.27499,400——
2012-03-26$19.01$36.01387,200——
2012-03-23$19.09$36.16517,400——
2012-03-22$19.16$36.29493,700——
2012-03-21$19.73$37.37325,200——
2012-03-20$19.73$37.37254,800——
2012-03-19$20.03$37.94586,800——
2012-03-16$19.83$37.56838,300——
2012-03-15$19.79$37.49640,100——
2012-03-14$19.72$37.35685,600——
2012-03-13$19.58$37.09717,100——
2012-03-12$18.63$35.29511,700——
2012-03-09$18.60$35.231,327,600——
2012-03-08$17.63$33.391,381,200——
2012-03-07$16.32$30.91347,000——
2012-03-06$15.89$30.10474,800——
2012-03-05$16.10$30.50288,100——
2012-03-02$15.99$30.29412,700——
2012-03-01$16.07$30.44425,800——
2012-02-29$16.11$30.511,202,700——
2012-02-28$15.72$29.78682,400——
2012-02-27$15.97$30.25721,700——
2012-02-24$16.10$30.50417,500——
2012-02-23$16.00$30.31459,600——
2012-02-22$15.59$29.53722,300——
2012-02-21$16.27$30.82255,600——
2012-02-17$16.30$30.87425,900——
2012-02-16$16.50$31.25390,100——
2012-02-15$16.17$30.63325,300——
2012-02-14$16.45$31.16255,600——
2012-02-13$16.59$31.42317,100——
2012-02-10$16.14$30.57353,600——
2012-02-09$16.61$31.46288,900——
2012-02-08$16.54$31.33616,700——
2012-02-07$16.50$31.25330,200——
2012-02-06$16.42$31.10402,800——
2012-02-03$16.88$31.971,032,100——
2012-02-02$16.26$30.80405,400——
2012-02-01$16.38$31.03809,600——
2012-01-31$15.97$30.25873,000——
2012-01-30$16.27$30.821,419,800——
2012-01-27$17.27$32.711,290,000——
2012-01-26$16.83$31.88942,200——
2012-01-25$17.21$32.60539,200——
2012-01-24$16.96$32.12591,800——
2012-01-23$17.03$32.26545,500——
2012-01-20$17.08$32.35852,600——
2012-01-19$17.65$33.431,166,600——
2012-01-18$16.81$31.84586,900——
2012-01-17$16.33$30.93867,900——
2012-01-13$16.75$31.731,346,500——
2012-01-12$17.06$32.312,614,000——
2012-01-11$15.87$30.062,582,600——
2012-01-10$14.82$28.07760,800——
2012-01-09$14.67$27.79429,400——
2012-01-06$14.65$27.75391,600——
2012-01-05$14.79$28.01970,400——
2012-01-04$14.50$27.47941,300——
2012-01-03$14.83$28.091,093,900——