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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$52.05$99.49151,800——
2021-12-30$51.36$98.1771,300——
2021-12-29$51.48$98.4061,100——
2021-12-28$51.36$98.1785,800——
2021-12-27$51.31$98.0773,300——
2021-12-23$50.09$95.7457,800——
2021-12-22$50.10$95.7688,800——
2021-12-21$49.04$93.73100,800——
2021-12-20$47.29$90.39137,000——
2021-12-17$47.52$90.83438,500——
2021-12-16$47.71$91.19189,700——
2021-12-15$49.29$94.21154,400——
2021-12-14$48.52$92.74166,600——
2021-12-13$48.72$93.12133,800——
2021-12-10$50.15$95.8673,500——
2021-12-09$50.28$96.1064,200——
2021-12-08$51.42$98.2890,600——
2021-12-07$50.73$96.9687,700——
2021-12-06$49.51$94.63100,400——
2021-12-03$47.82$91.40143,600——
2021-12-02$49.57$94.75113,900——
2021-12-01$47.49$90.77142,300——
2021-11-30$48.01$91.77230,600——
2021-11-29$49.41$94.44129,800——
2021-11-26$49.73$95.05185,000——
2021-11-24$53.31$101.90109,800——
2021-11-23$51.93$99.26113,000——
2021-11-22$50.99$97.4675,800——
2021-11-19$51.09$97.6574,400——
2021-11-18$52.48$100.3193,300——
2021-11-17$52.99$101.28120,200——
2021-11-16$52.71$100.7595,800——
2021-11-15$52.94$101.19118,900——
2021-11-12$53.52$102.30162,400——
2021-11-11$52.44$100.2386,700——
2021-11-10$51.15$97.77126,300——
2021-11-09$51.83$98.91155,400——
2021-11-08$50.92$97.18183,200——
2021-11-05$49.61$94.68140,100——
2021-11-04$47.49$90.63102,600——
2021-11-03$47.11$89.91112,300——
2021-11-02$45.95$87.69124,900——
2021-11-01$46.72$89.16152,200——
2021-10-29$47.02$89.73289,800——
2021-10-28$47.76$91.15123,900——
2021-10-27$46.84$89.39127,900——
2021-10-26$47.96$91.53150,300——
2021-10-25$47.81$91.24146,900——
2021-10-22$46.64$89.01177,300——
2021-10-21$46.79$89.30173,800——
2021-10-20$45.80$87.41115,500——
2021-10-19$44.03$84.0350,800——
2021-10-18$44.32$84.5880,900——
2021-10-15$44.22$84.3984,100——
2021-10-14$44.79$85.48135,700——
2021-10-13$44.10$84.1661,800——
2021-10-12$44.32$84.5851,200——
2021-10-11$43.72$83.4448,000——
2021-10-08$43.62$83.2551,300——
2021-10-07$43.93$83.84118,000——
2021-10-06$43.33$82.6979,000——
2021-10-05$43.39$82.8156,800——
2021-10-04$43.58$83.1791,000——
2021-10-01$43.60$83.21138,300——
2021-09-30$42.10$80.34110,000——
2021-09-29$43.02$82.1066,600——
2021-09-28$42.87$81.8184,900——
2021-09-27$43.37$82.77127,900——
2021-09-24$42.03$80.21106,900——
2021-09-23$42.35$80.82114,600——
2021-09-22$42.42$80.96108,000——
2021-09-21$41.99$80.14186,000——
2021-09-20$42.09$80.33208,500——
2021-09-17$43.06$82.18412,000——
2021-09-16$43.38$82.79150,100——
2021-09-15$43.31$82.65150,700——
2021-09-14$43.66$83.32109,600——
2021-09-13$43.90$83.78121,300——
2021-09-10$43.02$82.1098,800——
2021-09-09$43.46$82.94126,900——
2021-09-08$44.74$85.38189,300——
2021-09-07$44.61$85.14247,900——
2021-09-03$46.59$88.9191,500——
2021-09-02$46.84$89.39109,000——
2021-09-01$47.03$89.7578,600——
2021-08-31$46.27$88.30171,200——
2021-08-30$46.41$88.57140,500——
2021-08-27$46.02$87.83187,600——
2021-08-26$43.74$83.47105,700——
2021-08-25$44.64$85.19135,100——
2021-08-24$43.47$82.96116,400——
2021-08-23$43.58$83.17150,300——
2021-08-20$43.26$82.56148,400——
2021-08-19$41.88$79.93163,600——
2021-08-18$43.35$82.73117,300——
2021-08-17$43.49$83.00137,500——
2021-08-16$44.76$85.4297,900——
2021-08-13$44.91$85.7183,300——
2021-08-12$46.19$88.15126,600——
2021-08-11$46.81$89.18109,700——
2021-08-10$46.20$88.02111,700——
2021-08-09$45.05$85.83207,500——
2021-08-06$45.36$86.42102,000——
2021-08-05$45.58$86.8487,600——
2021-08-04$44.25$84.3088,500——
2021-08-03$44.48$84.74155,400——
2021-08-02$44.35$84.49110,900——
2021-07-30$45.27$86.25151,700——
2021-07-29$45.98$87.60149,900——
2021-07-28$44.95$85.64124,800——
2021-07-27$44.36$84.5191,500——
2021-07-26$44.29$84.3893,300——
2021-07-23$44.23$84.2792,800——
2021-07-22$43.42$82.7298,800——
2021-07-21$43.66$83.1884,400——
2021-07-20$42.60$81.16160,100——
2021-07-19$40.87$77.86164,000——
2021-07-16$41.63$79.31129,500——
2021-07-15$42.32$80.63102,800——
2021-07-14$42.01$80.04106,200——
2021-07-13$42.61$81.18192,100——
2021-07-12$43.87$83.5876,800——
2021-07-09$44.61$84.9981,100——
2021-07-08$43.24$82.38145,800——
2021-07-07$43.81$83.47123,700——
2021-07-06$44.33$84.46109,300——
2021-07-02$45.13$85.9877,700——
2021-07-01$45.26$86.2399,700——
2021-06-30$44.61$84.99119,700——
2021-06-29$44.12$84.0681,100——
2021-06-28$44.22$84.25153,100——
2021-06-25$45.12$85.96865,200——
2021-06-24$44.49$84.76113,900——
2021-06-23$43.69$83.24128,200——
2021-06-22$43.55$82.97191,200——
2021-06-21$44.39$84.57215,500——
2021-06-18$43.32$82.53360,000——
2021-06-17$44.96$85.66260,400——
2021-06-16$45.35$86.40290,000——
2021-06-15$46.14$87.90171,400——
2021-06-14$47.30$90.11186,100——
2021-06-11$48.65$92.69108,100——
2021-06-10$47.50$90.50127,900——
2021-06-09$48.30$92.02132,400——
2021-06-08$49.20$93.73163,500——
2021-06-07$48.46$92.32198,200——
2021-06-04$47.09$89.7194,700——
2021-06-03$46.86$89.28197,100——
2021-06-02$47.13$89.79158,500——
2021-06-01$47.91$91.28206,100——
2021-05-28$46.77$89.10102,100——
2021-05-27$46.94$89.43172,500——
2021-05-26$45.64$86.95155,200——
2021-05-25$44.78$85.31196,000——
2021-05-24$45.33$86.36131,500——
2021-05-21$44.86$85.47445,600——
2021-05-20$44.00$83.83147,400——
2021-05-19$43.40$82.68114,300——
2021-05-18$43.61$83.08131,800——
2021-05-17$43.95$83.73119,900——
2021-05-14$44.55$84.88202,700——
2021-05-13$42.03$80.07189,000——
2021-05-12$41.08$78.26275,700——
2021-05-11$42.18$80.36285,100——
2021-05-10$44.96$85.50176,600——
2021-05-07$47.16$89.69238,000——
2021-05-06$46.17$87.81164,000——
2021-05-05$45.10$85.77123,000——
2021-05-04$45.01$85.60150,400——
2021-05-03$45.91$87.31275,700——
2021-04-30$45.79$87.08375,100——
2021-04-29$45.66$86.84344,900——
2021-04-28$46.25$87.96204,600——
2021-04-27$45.94$87.37167,700——
2021-04-26$45.87$87.23199,100——
2021-04-23$43.85$83.39131,100——
2021-04-22$43.16$82.08139,600——
2021-04-21$43.91$83.51176,600——
2021-04-20$42.58$80.98222,100——
2021-04-19$43.88$83.45178,000——
2021-04-16$46.02$87.52173,700——
2021-04-15$45.95$87.39124,600——
2021-04-14$44.79$85.18220,600——
2021-04-13$44.51$84.65182,400——
2021-04-12$44.11$83.89205,600——
2021-04-09$44.79$85.18302,600——
2021-04-08$43.52$82.77306,300——
2021-04-07$42.33$80.50157,200——
2021-04-06$43.30$82.35176,100——
2021-04-05$44.35$84.34169,900——
2021-04-01$44.09$83.85213,600——
2021-03-31$42.90$81.59340,100——
2021-03-30$43.73$83.16224,700——
2021-03-29$42.40$80.64260,200——
2021-03-26$43.76$83.22222,300——
2021-03-25$43.49$82.71296,100——
2021-03-24$43.19$82.14298,000——
2021-03-23$44.51$84.65241,500——
2021-03-22$47.29$89.94171,700——
2021-03-19$46.45$88.34533,800——
2021-03-18$46.31$88.07187,700——
2021-03-17$48.14$91.55255,900——
2021-03-16$47.81$90.92172,100——
2021-03-15$48.62$92.46175,100——
2021-03-12$49.31$93.78239,000——
2021-03-11$50.00$95.09327,300——
2021-03-10$49.52$94.18277,700——
2021-03-09$48.65$92.52222,600——
2021-03-08$47.08$89.54261,400——
2021-03-05$46.73$88.87406,600——
2021-03-04$46.69$88.64545,200——
2021-03-03$49.70$94.36726,800——
2021-03-02$48.80$92.65459,600——
2021-03-01$50.78$96.41531,700——
2021-02-26$50.33$95.55540,800——
2021-02-25$52.96$100.55811,500——
2021-02-24$51.59$97.94332,600——
2021-02-23$51.38$97.55363,300——
2021-02-22$53.64$101.84219,100——
2021-02-19$52.82$100.28397,600——
2021-02-18$51.85$98.44256,900——
2021-02-17$52.26$99.22296,400——
2021-02-16$53.45$101.48237,800——
2021-02-12$53.68$101.91224,600——
2021-02-11$54.01$102.54306,000——
2021-02-10$54.53$103.53368,000——
2021-02-09$54.52$103.51294,200——
2021-02-08$55.30$104.99306,200——
2021-02-05$53.41$101.40226,400——
2021-02-04$51.86$98.46317,800——
2021-02-03$50.32$95.53481,400——
2021-02-02$49.50$93.98502,600——
2021-02-01$46.27$87.84228,600——
2021-01-29$44.50$84.48323,600——
2021-01-28$45.29$85.98256,900——
2021-01-27$44.99$85.41398,300——
2021-01-26$44.30$84.10216,000——
2021-01-25$44.06$83.65356,800——
2021-01-22$44.76$84.98618,200——
2021-01-21$47.04$89.31336,200——
2021-01-20$47.70$90.56666,200——
2021-01-19$44.46$84.41362,500——
2021-01-15$44.80$85.05297,600——
2021-01-14$45.23$85.87325,200——
2021-01-13$44.23$83.97349,100——
2021-01-12$43.35$82.30273,800——
2021-01-11$43.59$82.76218,400——
2021-01-08$43.43$82.45361,500——
2021-01-07$44.60$84.67315,300——
2021-01-06$45.16$85.74610,500——
2021-01-05$43.52$82.62406,700——
2021-01-04$41.61$79.00420,600——