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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$19.19$36.35751,200——
2013-12-30$19.17$36.31567,100——
2013-12-27$19.10$36.18453,700——
2013-12-26$18.60$35.23310,400——
2013-12-24$18.54$35.12194,700——
2013-12-23$18.34$34.74551,400——
2013-12-20$17.98$34.06552,200——
2013-12-19$17.94$33.98585,200——
2013-12-18$18.26$34.59576,500——
2013-12-17$17.95$34.00368,800——
2013-12-16$17.73$33.58528,100——
2013-12-13$17.66$33.45387,700——
2013-12-12$17.68$33.49539,400——
2013-12-11$17.71$33.55508,700——
2013-12-10$17.61$33.36458,200——
2013-12-09$17.98$34.06440,300——
2013-12-06$17.60$33.34571,700——
2013-12-05$17.65$33.43641,300——
2013-12-04$17.95$34.00463,500——
2013-12-03$17.97$34.04487,900——
2013-12-02$17.82$33.75854,400——
2013-11-29$17.74$33.60337,000——
2013-11-27$17.70$33.53498,300——
2013-11-26$17.47$33.09587,800——
2013-11-25$17.51$33.17503,700——
2013-11-22$17.46$33.07557,500——
2013-11-21$17.52$33.191,835,900——
2013-11-20$17.82$33.75799,300——
2013-11-19$17.73$33.58460,100——
2013-11-18$17.82$33.75896,900——
2013-11-15$17.89$33.89563,600——
2013-11-14$18.00$34.09929,300——
2013-11-13$18.48$35.00779,400——
2013-11-12$19.02$36.03346,000——
2013-11-11$19.09$36.16546,500——
2013-11-08$19.93$37.75774,400——
2013-11-07$20.99$39.762,319,400——
2013-11-06$18.13$34.34233,800——
2013-11-05$18.24$34.55275,800——
2013-11-04$18.32$34.70377,200——
2013-11-01$18.69$35.40221,600——
2013-10-31$18.67$35.36344,000——
2013-10-30$19.34$36.63133,400——
2013-10-29$19.38$36.71260,900——
2013-10-28$19.65$37.22243,200——
2013-10-25$19.84$37.58187,800——
2013-10-24$19.71$37.33292,100——
2013-10-23$19.63$37.18257,300——
2013-10-22$19.46$36.86221,000——
2013-10-21$18.90$35.80294,600——
2013-10-18$18.97$35.93236,300——
2013-10-17$18.96$35.91203,900——
2013-10-16$18.80$35.61236,500——
2013-10-15$18.86$35.72287,500——
2013-10-14$19.30$36.56206,300——
2013-10-11$19.25$36.46236,300——
2013-10-10$19.19$36.35189,700——
2013-10-09$19.23$36.42306,900——
2013-10-08$19.11$36.20335,400——
2013-10-07$19.13$36.24265,600——
2013-10-04$19.21$36.39251,400——
2013-10-03$19.29$36.54280,000——
2013-10-02$19.48$36.90354,800——
2013-10-01$19.59$37.11216,300——
2013-09-30$19.62$37.16204,700——
2013-09-27$19.54$37.01197,100——
2013-09-26$19.88$37.66269,600——
2013-09-25$20.11$38.09173,400——
2013-09-24$19.93$37.75236,800——
2013-09-23$19.91$37.71565,200——
2013-09-20$20.30$38.45416,000——
2013-09-19$20.45$38.74405,200——
2013-09-18$20.77$39.34436,900——
2013-09-17$20.28$38.41253,500——
2013-09-16$20.34$38.53547,300——
2013-09-13$20.02$37.92271,900——
2013-09-12$19.61$37.14283,200——
2013-09-11$19.62$37.16244,600——
2013-09-10$19.80$37.50260,800——
2013-09-09$19.91$37.71233,100——
2013-09-06$19.64$37.20258,900——
2013-09-05$19.54$37.01145,500——
2013-09-04$19.61$37.14195,100——
2013-09-03$19.53$36.99323,200——
2013-08-30$19.31$36.58158,900——
2013-08-29$19.67$37.26262,000——
2013-08-28$19.63$37.18135,200——
2013-08-27$19.66$37.24168,100——
2013-08-26$20.04$37.96289,200——
2013-08-23$20.31$38.47181,100——
2013-08-22$20.74$39.28346,200——
2013-08-21$20.25$38.36427,200——
2013-08-20$20.00$37.88409,400——
2013-08-19$19.41$36.77556,800——
2013-08-16$20.06$38.00258,400——
2013-08-15$20.62$39.06350,600——
2013-08-14$20.73$39.27317,000——
2013-08-13$21.01$39.80425,200——
2013-08-12$21.60$40.91543,100——
2013-08-09$21.77$41.24246,400——
2013-08-08$22.00$41.67547,300——
2013-08-07$21.84$41.37295,300——
2013-08-06$22.36$42.35146,800——
2013-08-05$22.49$42.60214,400——
2013-08-02$22.55$42.71231,800——
2013-08-01$22.73$43.05213,400——
2013-07-31$22.68$42.96259,300——
2013-07-30$23.24$44.02586,000——
2013-07-29$22.12$41.90239,300——
2013-07-26$22.02$41.71228,600——
2013-07-25$22.01$41.69236,100——
2013-07-24$22.25$42.14334,200——
2013-07-23$22.28$42.20327,100——
2013-07-22$22.32$42.28358,300——
2013-07-19$22.51$42.64247,100——
2013-07-18$22.50$42.62292,800——
2013-07-17$22.67$42.94215,000——
2013-07-16$22.59$42.79227,100——
2013-07-15$22.79$43.17147,100——
2013-07-12$23.07$43.70173,800——
2013-07-11$23.00$43.57590,900——
2013-07-10$22.50$42.62436,900——
2013-07-09$22.55$42.71443,400——
2013-07-08$22.22$42.09578,700——
2013-07-05$21.61$40.93287,800——
2013-07-03$21.65$41.01240,200——
2013-07-02$21.10$39.97257,600——
2013-07-01$21.06$39.89160,500——
2013-06-28$21.05$39.87247,300——
2013-06-27$21.41$40.55297,600——
2013-06-26$20.83$39.46444,000——
2013-06-25$20.76$39.32686,800——
2013-06-24$20.36$38.56888,000——
2013-06-21$20.44$38.72377,300——
2013-06-20$20.54$38.91619,600——
2013-06-19$20.94$39.66383,300——
2013-06-18$21.11$39.99280,200——
2013-06-17$21.00$39.78492,700——
2013-06-14$20.63$39.08287,500——
2013-06-13$20.70$39.21510,900——
2013-06-12$20.13$38.131,005,000——
2013-06-11$20.25$38.36714,800——
2013-06-10$20.53$38.89351,100——
2013-06-07$20.21$38.28273,400——
2013-06-06$19.81$37.52418,400——
2013-06-05$19.55$37.03287,400——
2013-06-04$19.94$37.77334,700——
2013-06-03$20.25$38.36314,200——
2013-05-31$20.42$38.68223,400——
2013-05-30$20.54$38.91266,200——
2013-05-29$20.54$38.911,012,100——
2013-05-28$20.75$39.30554,200——
2013-05-24$20.69$39.19588,000——
2013-05-23$20.68$39.17353,900——
2013-05-22$20.47$38.77451,100——
2013-05-21$20.99$39.76267,100——
2013-05-20$21.15$40.06354,100——
2013-05-17$21.11$39.99667,700——
2013-05-16$20.49$38.81588,700——
2013-05-15$20.25$38.36675,300——
2013-05-14$19.81$37.52431,700——
2013-05-13$19.55$37.03296,500——
2013-05-10$19.75$37.41347,300——
2013-05-09$19.85$37.60768,000——
2013-05-08$20.79$39.38381,800——
2013-05-07$20.70$39.21413,200——
2013-05-06$20.10$38.07572,500——
2013-05-03$20.10$38.07587,800——
2013-05-02$19.56$37.05200,800——
2013-05-01$19.23$36.42242,200——
2013-04-30$19.57$37.07164,200——
2013-04-29$19.51$36.95176,000——
2013-04-26$19.40$36.75368,800——
2013-04-25$19.96$37.81313,400——
2013-04-24$19.61$37.14160,500——
2013-04-23$19.51$36.95160,600——
2013-04-22$19.48$36.90275,900——
2013-04-19$19.30$36.56401,800——
2013-04-18$18.98$35.95442,100——
2013-04-17$19.47$36.88451,500——
2013-04-16$19.58$37.09434,400——
2013-04-15$19.43$36.80415,800——
2013-04-12$20.23$38.32325,500——
2013-04-11$20.32$38.49337,900——
2013-04-10$20.22$38.30547,200——
2013-04-09$20.06$38.00479,600——
2013-04-08$20.03$37.94448,900——
2013-04-05$19.53$36.99489,900——
2013-04-04$19.56$37.05622,400——
2013-04-03$19.80$37.50622,600——
2013-04-02$20.81$39.42454,400——
2013-04-01$21.08$39.93273,200——
2013-03-28$21.25$40.25252,700——
2013-03-27$21.39$40.52310,100——
2013-03-26$21.37$40.48273,300——
2013-03-25$21.35$40.44445,900——
2013-03-22$21.50$40.72403,900——
2013-03-21$21.44$40.61566,500——
2013-03-20$21.62$40.95436,400——
2013-03-19$21.05$39.87621,100——
2013-03-18$20.99$39.76679,000——
2013-03-15$20.17$38.211,439,000——
2013-03-14$20.72$39.25565,600——
2013-03-13$20.96$39.70327,400——
2013-03-12$20.86$39.51349,700——
2013-03-11$21.20$40.16379,500——
2013-03-08$21.33$40.40391,900——
2013-03-07$21.11$39.99685,700——
2013-03-06$21.13$40.02409,800——
2013-03-05$21.27$40.29512,500——
2013-03-04$21.36$40.46405,400——
2013-03-01$21.58$40.88885,800——
2013-02-28$22.30$42.24449,900——
2013-02-27$22.06$41.79290,900——
2013-02-26$21.86$41.41387,800——
2013-02-25$21.89$41.46292,500——
2013-02-22$22.55$42.71212,900——
2013-02-21$22.40$42.43479,800——
2013-02-20$22.84$43.26432,900——
2013-02-19$23.42$44.36587,600——
2013-02-15$23.06$43.68237,700——
2013-02-14$23.01$43.58211,500——
2013-02-13$23.26$44.06261,800——
2013-02-12$23.29$44.11231,400——
2013-02-11$22.87$43.32200,300——
2013-02-08$22.92$43.41340,800——
2013-02-07$23.01$43.58518,500——
2013-02-06$23.17$43.89493,900——
2013-02-05$23.55$44.61258,400——
2013-02-04$23.43$44.38282,600——
2013-02-01$23.93$45.33526,000——
2013-01-31$23.50$44.51496,900——
2013-01-30$23.60$44.70477,700——
2013-01-29$23.98$45.421,098,600——
2013-01-28$24.15$45.74311,100——
2013-01-25$24.23$45.90570,800——
2013-01-24$24.26$45.95365,300——
2013-01-23$24.38$46.18356,100——
2013-01-22$23.96$45.38554,300——
2013-01-18$24.01$45.48285,300——
2013-01-17$23.74$44.97436,400——
2013-01-16$23.50$44.51318,800——
2013-01-15$23.54$44.59385,400——
2013-01-14$23.52$44.55229,500——
2013-01-11$23.51$44.53360,500——
2013-01-10$23.72$44.93434,200——
2013-01-09$23.53$44.57424,900——
2013-01-08$23.28$44.10524,300——
2013-01-07$23.25$44.04519,500——
2013-01-04$22.79$43.17813,800——
2013-01-03$22.92$43.41465,900——
2013-01-02$23.50$44.51744,400——