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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.83$37.56263,400——
2019-12-30$19.65$37.22175,700——
2019-12-27$19.68$37.28100,400——
2019-12-26$19.86$37.6290,200——
2019-12-24$19.98$37.8573,500——
2019-12-23$19.82$37.54200,400——
2019-12-20$19.91$37.71909,300——
2019-12-19$19.75$37.41281,900——
2019-12-18$20.22$38.30182,500——
2019-12-17$20.29$38.43248,800——
2019-12-16$20.47$38.77403,600——
2019-12-13$20.34$38.53325,300——
2019-12-12$20.36$38.56313,300——
2019-12-11$20.21$38.28219,200——
2019-12-10$20.20$38.26286,500——
2019-12-09$19.83$37.56281,000——
2019-12-06$19.82$37.54491,000——
2019-12-05$19.49$36.92622,500——
2019-12-04$18.77$35.556,559,200——
2019-12-03$18.70$35.42560,100——
2019-12-02$18.99$35.971,182,200——
2019-11-29$19.00$35.991,918,500——
2019-11-27$17.82$33.7593,900——
2019-11-26$17.59$33.32141,500——
2019-11-25$17.56$33.26117,300——
2019-11-22$17.20$32.5857,800——
2019-11-21$17.39$32.9468,000——
2019-11-20$17.81$33.73112,500——
2019-11-19$18.05$34.1969,600——
2019-11-18$18.22$34.5157,600——
2019-11-15$18.12$34.3263,500——
2019-11-14$17.94$33.9872,000——
2019-11-13$17.81$33.7372,500——
2019-11-12$18.18$34.44126,400——
2019-11-11$18.12$34.3260,500——
2019-11-08$18.17$34.4267,200——
2019-11-07$18.36$34.7879,800——
2019-11-06$18.36$34.7894,900——
2019-11-05$18.64$35.3182,000——
2019-11-04$18.44$34.9366,500——
2019-11-01$18.39$34.83110,400——
2019-10-31$18.55$35.14116,300——
2019-10-30$18.53$35.10100,400——
2019-10-29$18.37$34.8091,600——
2019-10-28$18.29$34.64160,400——
2019-10-25$17.79$33.7059,600——
2019-10-24$17.75$33.6286,600——
2019-10-23$18.37$34.8058,700——
2019-10-22$18.45$34.9565,000——
2019-10-21$18.52$35.0897,500——
2019-10-18$18.30$34.6680,300——
2019-10-17$18.08$34.2585,300——
2019-10-16$17.86$33.8376,100——
2019-10-15$17.55$33.24116,500——
2019-10-14$17.73$33.5875,500——
2019-10-11$17.47$33.09115,900——
2019-10-10$17.23$32.6487,900——
2019-10-09$17.21$32.6095,900——
2019-10-08$17.02$32.24120,400——
2019-10-07$17.04$32.28260,500——
2019-10-04$16.99$32.18146,500——
2019-10-03$16.87$31.95135,200——
2019-10-02$16.90$32.01157,000——
2019-10-01$16.98$32.16124,400——
2019-09-30$17.13$32.45129,300——
2019-09-27$17.21$32.6081,200——
2019-09-26$17.11$32.41117,300——
2019-09-25$17.10$32.39305,600——
2019-09-24$16.92$32.05122,000——
2019-09-23$17.08$32.35246,000——
2019-09-20$16.77$31.761,332,500——
2019-09-19$16.87$31.95283,100——
2019-09-18$17.04$32.28304,800——
2019-09-17$16.91$32.03190,400——
2019-09-16$17.26$32.69316,600——
2019-09-13$18.43$34.91212,800——
2019-09-12$18.11$34.30232,300——
2019-09-11$18.26$34.59199,800——
2019-09-10$17.78$33.68190,400——
2019-09-09$17.45$33.05237,300——
2019-09-06$18.06$34.2175,100——
2019-09-05$18.11$34.30117,100——
2019-09-04$18.09$34.27124,600——
2019-09-03$18.09$34.27107,300——
2019-08-30$17.98$34.06102,800——
2019-08-29$18.04$34.17104,300——
2019-08-28$17.47$33.09137,300——
2019-08-27$16.95$32.11172,000——
2019-08-26$17.40$32.96202,500——
2019-08-23$17.34$32.84131,700——
2019-08-22$17.92$33.94129,500——
2019-08-21$18.08$34.25138,000——
2019-08-20$18.05$34.19117,600——
2019-08-19$18.00$34.09227,600——
2019-08-16$17.51$33.1793,600——
2019-08-15$17.01$32.2286,600——
2019-08-14$17.07$32.3394,600——
2019-08-13$17.56$33.2675,400——
2019-08-12$17.27$32.7160,200——
2019-08-09$17.30$32.7771,400——
2019-08-08$17.66$33.45129,100——
2019-08-07$17.16$32.50146,600——
2019-08-06$17.03$32.26172,200——
2019-08-05$17.34$32.84196,300——
2019-08-02$17.95$34.00141,400——
2019-08-01$18.53$35.10166,800——
2019-07-31$19.24$36.44183,600——
2019-07-30$19.29$36.54147,200——
2019-07-29$19.01$36.01184,600——
2019-07-26$18.53$35.1071,500——
2019-07-25$18.28$34.6366,400——
2019-07-24$18.42$34.89145,800——
2019-07-23$18.05$34.1974,900——
2019-07-22$18.12$34.32152,400——
2019-07-19$17.83$33.7795,500——
2019-07-18$17.86$33.8378,000——
2019-07-17$17.92$33.94131,000——
2019-07-16$18.00$34.0968,200——
2019-07-15$17.93$33.9688,700——
2019-07-12$17.82$33.75160,000——
2019-07-11$17.71$33.5560,700——
2019-07-10$17.94$33.9866,600——
2019-07-09$18.02$34.1389,000——
2019-07-08$18.37$34.80198,200——
2019-07-05$18.08$34.25112,800——
2019-07-03$17.96$34.02104,700——
2019-07-02$17.68$33.49106,700——
2019-07-01$17.52$33.19131,000——
2019-06-28$17.28$32.73288,500——
2019-06-27$16.80$31.82167,300——
2019-06-26$16.30$30.87149,600——
2019-06-25$16.04$30.3898,900——
2019-06-24$16.22$30.72130,300——
2019-06-21$16.60$31.44283,200——
2019-06-20$16.28$30.84291,500——
2019-06-19$15.73$29.80100,900——
2019-06-18$15.81$29.95124,400——
2019-06-17$15.80$29.9384,000——
2019-06-14$15.89$30.10111,000——
2019-06-13$16.15$30.59142,700——
2019-06-12$16.12$30.53166,300——
2019-06-11$16.33$30.9360,500——
2019-06-10$16.18$30.6581,200——
2019-06-07$16.37$31.0151,800——
2019-06-06$16.33$30.9382,100——
2019-06-05$16.06$30.4280,400——
2019-06-04$16.03$30.3693,200——
2019-06-03$15.90$30.1291,600——
2019-05-31$15.93$30.1795,300——
2019-05-30$16.01$30.3394,700——
2019-05-29$16.08$30.46121,400——
2019-05-28$16.02$30.34137,700——
2019-05-24$16.32$30.9158,100——
2019-05-23$16.23$30.74128,000——
2019-05-22$16.67$31.5858,100——
2019-05-21$16.82$31.86113,300——
2019-05-20$16.65$31.5493,800——
2019-05-17$16.58$31.4186,700——
2019-05-16$16.75$31.73183,700——
2019-05-15$17.09$32.3784,100——
2019-05-14$17.09$32.3798,400——
2019-05-13$16.91$32.03102,300——
2019-05-10$17.10$32.39107,500——
2019-05-09$17.13$32.45107,200——
2019-05-08$17.06$32.31128,700——
2019-05-07$17.05$32.30117,100——
2019-05-06$17.43$33.0268,200——
2019-05-03$17.55$33.24132,900——
2019-05-02$17.29$32.75147,400——
2019-05-01$17.45$33.05197,700——
2019-04-30$17.04$32.28184,300——
2019-04-29$17.41$32.9897,300——
2019-04-26$17.64$33.4185,300——
2019-04-25$17.36$32.8893,600——
2019-04-24$17.33$32.8388,000——
2019-04-23$17.16$32.50138,400——
2019-04-22$17.04$32.28241,700——
2019-04-18$17.50$33.15163,200——
2019-04-17$17.55$33.24171,100——
2019-04-16$17.80$33.72107,000——
2019-04-15$17.90$33.91156,000——
2019-04-12$17.66$33.4596,100——
2019-04-11$17.43$33.02132,600——
2019-04-10$17.47$33.09113,200——
2019-04-09$17.13$32.4599,000——
2019-04-08$17.29$32.75113,000——
2019-04-05$17.31$32.79183,900——
2019-04-04$16.96$32.12126,000——
2019-04-03$16.59$31.4281,900——
2019-04-02$16.59$31.4279,400——
2019-04-01$16.56$31.3799,600——
2019-03-29$16.49$31.23328,500——
2019-03-28$16.72$31.67184,800——
2019-03-27$16.51$31.27104,900——
2019-03-26$16.24$30.7688,800——
2019-03-25$16.04$30.38163,200——
2019-03-22$15.95$30.21208,800——
2019-03-21$16.44$31.14128,100——
2019-03-20$16.04$30.38232,100——
2019-03-19$16.18$30.65171,700——
2019-03-18$15.97$30.25149,500——
2019-03-15$15.74$29.81265,000——
2019-03-14$15.63$29.6187,200——
2019-03-13$15.56$29.47136,700——
2019-03-12$15.49$29.34131,300——
2019-03-11$15.54$29.44119,200——
2019-03-08$15.17$28.7397,600——
2019-03-07$15.02$28.45157,500——
2019-03-06$15.09$28.58181,700——
2019-03-05$15.46$29.28123,700——
2019-03-04$15.73$29.80152,400——
2019-03-01$15.76$29.85207,800——
2019-02-28$15.54$29.44302,500——
2019-02-27$15.54$29.4495,900——
2019-02-26$15.75$29.83111,400——
2019-02-25$15.94$30.1983,100——
2019-02-22$16.26$30.80118,700——
2019-02-21$16.15$30.5999,200——
2019-02-20$16.03$30.36104,000——
2019-02-19$16.08$30.46164,600——
2019-02-15$15.98$30.27205,800——
2019-02-14$15.87$30.0668,300——
2019-02-13$15.93$30.1796,900——
2019-02-12$15.83$29.9891,300——
2019-02-11$15.78$29.89111,100——
2019-02-08$15.52$29.4090,400——
2019-02-07$15.62$29.59112,600——
2019-02-06$15.49$29.3475,900——
2019-02-05$15.68$29.70113,600——
2019-02-04$15.84$30.00214,600——
2019-02-01$15.52$29.40114,400——
2019-01-31$15.56$29.47256,700——
2019-01-30$15.33$29.04106,100——
2019-01-29$15.36$29.09164,400——
2019-01-28$15.26$28.90269,400——
2019-01-25$15.13$28.66158,800——
2019-01-24$14.93$28.2893,100——
2019-01-23$14.86$28.15117,300——
2019-01-22$15.07$28.54268,300——
2019-01-18$15.18$28.75246,400——
2019-01-17$14.84$28.11232,300——
2019-01-16$14.66$27.77172,900——
2019-01-15$14.59$27.64207,900——
2019-01-14$14.33$27.14185,800——
2019-01-11$14.35$27.18353,700——
2019-01-10$14.09$26.69259,700——
2019-01-09$14.08$26.67113,600——
2019-01-08$14.28$27.05403,700——
2019-01-07$13.97$26.46266,700——
2019-01-04$13.47$25.51172,700——
2019-01-03$13.00$24.62157,800——
2019-01-02$13.09$24.79224,500——