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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.45$80.59506,800——
2020-12-30$43.82$83.19592,500——
2020-12-29$42.48$80.651,224,200——
2020-12-28$48.95$92.93784,700——
2020-12-24$47.71$90.58326,900——
2020-12-23$47.00$89.23631,800——
2020-12-22$45.41$86.21390,500——
2020-12-21$43.04$81.71427,900——
2020-12-18$43.23$82.07916,700——
2020-12-17$41.00$77.84688,200——
2020-12-16$39.47$74.93300,400——
2020-12-15$38.69$73.45317,900——
2020-12-14$37.62$71.422,192,700——
2020-12-11$36.42$69.14470,500——
2020-12-10$35.17$66.77166,600——
2020-12-09$34.56$65.61255,800——
2020-12-08$33.72$64.02157,300——
2020-12-07$33.42$63.45423,800——
2020-12-04$34.50$65.50334,800——
2020-12-03$33.07$62.78209,000——
2020-12-02$32.45$61.61315,800——
2020-12-01$33.13$62.90247,400——
2020-11-30$33.01$62.67344,600——
2020-11-27$33.12$62.88144,600——
2020-11-25$33.22$63.07421,100——
2020-11-24$32.70$62.08357,200——
2020-11-23$32.92$62.50354,600——
2020-11-20$31.63$60.05656,100——
2020-11-19$31.69$60.16200,400——
2020-11-18$31.92$60.60486,400——
2020-11-17$31.52$59.84270,800——
2020-11-16$30.76$58.40418,400——
2020-11-13$29.86$56.69217,200——
2020-11-12$29.20$55.44314,900——
2020-11-11$30.44$57.66346,900——
2020-11-10$31.00$58.72596,200——
2020-11-09$28.67$54.31314,100——
2020-11-06$27.67$52.41141,300——
2020-11-05$28.17$53.36234,800——
2020-11-04$27.24$51.60148,700——
2020-11-03$26.78$50.73194,300——
2020-11-02$26.62$50.42395,200——
2020-10-30$27.04$51.22304,500——
2020-10-29$27.75$52.56511,200——
2020-10-28$24.86$47.09173,300——
2020-10-27$25.40$48.11133,100——
2020-10-26$25.71$48.70132,500——
2020-10-23$26.63$50.44123,300——
2020-10-22$26.65$50.48142,800——
2020-10-21$26.11$49.46146,600——
2020-10-20$26.26$49.74150,300——
2020-10-19$25.85$48.96182,900——
2020-10-16$25.62$48.53131,200——
2020-10-15$25.87$49.00137,900——
2020-10-14$25.87$49.00184,600——
2020-10-13$26.18$49.59218,800——
2020-10-12$26.88$50.91241,000——
2020-10-09$26.50$50.20281,500——
2020-10-08$26.12$49.48306,600——
2020-10-07$25.47$48.24496,500——
2020-10-06$24.91$47.18577,500——
2020-10-05$24.34$46.10867,300——
2020-10-02$21.25$40.25111,300——
2020-10-01$20.87$39.53122,200——
2020-09-30$20.63$39.08133,000——
2020-09-29$20.60$39.02103,700——
2020-09-28$20.85$39.49123,800——
2020-09-25$20.33$38.51140,700——
2020-09-24$20.09$38.05176,100——
2020-09-23$19.89$37.67331,900——
2020-09-22$20.21$38.28170,500——
2020-09-21$20.16$38.19235,600——
2020-09-18$21.22$40.19564,200——
2020-09-17$21.07$39.91196,600——
2020-09-16$21.21$40.18186,200——
2020-09-15$21.35$40.44114,400——
2020-09-14$21.72$41.14129,500——
2020-09-11$21.28$40.31127,000——
2020-09-10$21.66$41.03124,100——
2020-09-09$21.91$41.50129,200——
2020-09-08$21.91$41.50189,900——
2020-09-04$22.20$42.05132,300——
2020-09-03$22.50$42.62147,100——
2020-09-02$22.83$43.24118,900——
2020-09-01$22.49$42.60154,000——
2020-08-31$23.21$43.96259,400——
2020-08-28$23.34$44.21235,000——
2020-08-27$23.14$43.83164,000——
2020-08-26$22.41$42.4573,700——
2020-08-25$22.49$42.6083,100——
2020-08-24$22.65$42.90138,000——
2020-08-21$22.46$42.54187,100——
2020-08-20$22.25$42.1479,900——
2020-08-19$22.09$41.84112,000——
2020-08-18$22.19$42.0375,400——
2020-08-17$22.46$42.5489,100——
2020-08-14$22.08$41.82110,900——
2020-08-13$22.32$42.2896,800——
2020-08-12$22.66$42.9269,800——
2020-08-11$22.31$42.26160,700——
2020-08-10$22.55$42.71162,000——
2020-08-07$21.83$41.3596,100——
2020-08-06$21.11$39.99128,200——
2020-08-05$21.55$40.82270,400——
2020-08-04$20.65$39.11132,000——
2020-08-03$20.21$38.28185,900——
2020-07-31$20.61$39.04159,000——
2020-07-30$21.03$39.83109,700——
2020-07-29$21.03$39.83115,200——
2020-07-28$20.32$38.49104,800——
2020-07-27$20.19$38.24105,300——
2020-07-24$20.23$38.32159,500——
2020-07-23$19.93$37.75193,900——
2020-07-22$19.78$37.47108,700——
2020-07-21$20.06$38.00264,000——
2020-07-20$19.51$36.9597,400——
2020-07-17$19.52$36.97117,000——
2020-07-16$19.30$36.5663,700——
2020-07-15$19.31$36.58144,700——
2020-07-14$18.91$35.8298,400——
2020-07-13$18.61$35.25117,800——
2020-07-10$18.70$35.4268,700——
2020-07-09$18.47$34.99178,600——
2020-07-08$18.69$35.40146,600——
2020-07-07$18.77$35.55121,200——
2020-07-06$19.06$36.10127,200——
2020-07-02$19.14$36.2584,200——
2020-07-01$19.13$36.24152,500——
2020-06-30$19.42$36.78138,700——
2020-06-29$19.45$36.84181,600——
2020-06-26$18.23$34.53545,600——
2020-06-25$18.58$35.19198,700——
2020-06-24$18.50$35.04254,600——
2020-06-23$19.11$36.20135,400——
2020-06-22$19.43$36.80146,000——
2020-06-19$19.26$36.48275,800——
2020-06-18$19.57$37.07160,500——
2020-06-17$19.54$37.01118,400——
2020-06-16$20.19$38.24153,700——
2020-06-15$19.87$37.64147,500——
2020-06-12$19.74$37.39219,600——
2020-06-11$19.55$37.03173,800——
2020-06-10$20.78$39.36192,300——
2020-06-09$21.35$40.44172,000——
2020-06-08$22.00$41.67278,300——
2020-06-05$20.44$38.72264,700——
2020-06-04$19.79$37.49166,400——
2020-06-03$19.90$37.69150,400——
2020-06-02$19.11$36.20120,300——
2020-06-01$19.01$36.01193,100——
2020-05-29$19.25$36.46403,000——
2020-05-28$19.43$36.80183,400——
2020-05-27$19.67$37.26237,100——
2020-05-26$19.28$36.52169,300——
2020-05-22$18.87$35.74102,200——
2020-05-21$18.58$35.19173,700——
2020-05-20$18.57$35.17205,400——
2020-05-19$18.42$34.89211,200——
2020-05-18$18.86$35.72270,900——
2020-05-15$17.64$33.41270,700——
2020-05-14$17.18$32.54209,700——
2020-05-13$16.99$32.18176,300——
2020-05-12$17.57$33.28206,500——
2020-05-11$18.12$34.32144,900——
2020-05-08$18.15$34.38142,700——
2020-05-07$17.54$33.22170,000——
2020-05-06$17.23$32.64136,300——
2020-05-05$17.49$33.13165,900——
2020-05-04$17.29$32.75156,100——
2020-05-01$17.65$33.43216,700——
2020-04-30$18.30$34.66196,800——
2020-04-29$18.71$35.44196,700——
2020-04-28$18.10$34.28178,100——
2020-04-27$17.79$33.70118,600——
2020-04-24$17.13$32.45138,900——
2020-04-23$16.77$31.76148,200——
2020-04-22$16.85$31.92159,000——
2020-04-21$16.45$31.16190,100——
2020-04-20$16.75$31.73159,000——
2020-04-17$17.69$33.51171,500——
2020-04-16$17.62$33.37305,400——
2020-04-15$16.95$32.11230,100——
2020-04-14$18.32$34.70171,200——
2020-04-13$17.66$33.45184,300——
2020-04-09$18.63$35.29269,000——
2020-04-08$17.64$33.41279,300——
2020-04-07$16.99$32.18465,500——
2020-04-06$16.86$31.94279,300——
2020-04-03$16.10$30.50309,200——
2020-04-02$16.49$31.23195,200——
2020-04-01$16.34$30.95227,600——
2020-03-31$16.78$31.78284,400——
2020-03-30$17.23$32.64334,400——
2020-03-27$16.51$31.27227,500——
2020-03-26$16.95$32.11274,700——
2020-03-25$16.24$30.76311,100——
2020-03-24$16.85$31.92424,000——
2020-03-23$16.12$30.53550,900——
2020-03-20$15.87$30.06812,100——
2020-03-19$17.36$32.88565,100——
2020-03-18$16.78$31.78484,400——
2020-03-17$17.10$32.39524,400——
2020-03-16$17.03$32.26352,000——
2020-03-13$19.23$36.42367,300——
2020-03-12$16.49$31.23574,600——
2020-03-11$18.00$34.09454,200——
2020-03-10$18.59$35.21596,900——
2020-03-09$17.75$33.62456,300——
2020-03-06$19.52$36.97332,200——
2020-03-05$20.01$37.90463,400——
2020-03-04$20.57$38.96378,100——
2020-03-03$19.84$37.58261,300——
2020-03-02$19.98$37.85308,500——
2020-02-28$19.67$37.26359,800——
2020-02-27$19.67$37.26458,600——
2020-02-26$19.80$37.50230,600——
2020-02-25$20.21$38.28342,100——
2020-02-24$20.83$39.46205,400——
2020-02-21$21.53$40.781,203,600——
2020-02-20$21.76$41.22299,600——
2020-02-19$21.93$41.54183,900——
2020-02-18$21.96$41.60228,300——
2020-02-14$22.43$42.49226,500——
2020-02-13$22.06$41.79210,300——
2020-02-12$22.78$43.15268,400——
2020-02-11$22.75$43.09163,300——
2020-02-10$23.14$43.83199,300——
2020-02-07$22.96$43.49332,700——
2020-02-06$22.73$43.05432,700——
2020-02-05$22.09$41.84227,600——
2020-02-04$21.76$41.22197,200——
2020-02-03$21.48$40.69187,000——
2020-01-31$21.01$39.80223,100——
2020-01-30$21.42$40.57178,800——
2020-01-29$21.37$40.48172,800——
2020-01-28$21.50$40.72258,500——
2020-01-27$21.08$39.93248,000——
2020-01-24$21.34$40.42266,100——
2020-01-23$21.33$40.40235,300——
2020-01-22$21.45$40.63232,500——
2020-01-21$20.82$39.44211,000——
2020-01-17$20.42$38.68163,300——
2020-01-16$20.18$38.22182,000——
2020-01-15$20.01$37.90189,800——
2020-01-14$19.82$37.54190,900——
2020-01-13$19.38$36.71211,800——
2020-01-10$19.31$36.58148,300——
2020-01-09$19.55$37.03176,200——
2020-01-08$19.60$37.13156,000——
2020-01-07$19.32$36.60111,700——
2020-01-06$19.71$37.33159,400——
2020-01-03$19.47$36.88219,800——
2020-01-02$19.46$36.86239,500——