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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$38.65$74.54174,800——
2022-12-29$38.63$74.50149,100——
2022-12-28$37.53$72.38157,500——
2022-12-27$39.17$75.55194,500——
2022-12-23$38.58$74.41226,100——
2022-12-22$37.28$71.90190,300——
2022-12-21$38.03$73.35258,600——
2022-12-20$37.76$72.83395,100——
2022-12-19$36.72$70.82507,400——
2022-12-16$37.23$71.80669,800——
2022-12-15$37.19$71.73344,900——
2022-12-14$37.26$71.86309,700——
2022-12-13$36.99$71.34270,600——
2022-12-12$36.15$69.72171,300——
2022-12-09$36.63$70.65118,000——
2022-12-08$36.47$70.34106,000——
2022-12-07$35.69$68.83161,700——
2022-12-06$35.36$68.20153,900——
2022-12-05$35.67$68.80175,700——
2022-12-02$37.23$71.80123,900——
2022-12-01$38.00$73.29120,300——
2022-11-30$38.43$74.12281,900——
2022-11-29$37.98$73.25177,700——
2022-11-28$36.88$71.13164,800——
2022-11-25$36.91$71.1978,100——
2022-11-23$37.02$71.40169,800——
2022-11-22$36.25$69.91284,600——
2022-11-21$36.77$70.92152,000——
2022-11-18$38.00$73.29177,900——
2022-11-17$37.65$72.61124,500——
2022-11-16$37.59$72.50113,100——
2022-11-15$37.61$72.54153,500——
2022-11-14$36.43$70.26205,700——
2022-11-11$36.97$71.30220,900——
2022-11-10$37.54$72.40209,200——
2022-11-09$34.32$66.19147,600——
2022-11-08$36.03$69.30389,000——
2022-11-07$35.28$67.85196,400——
2022-11-04$34.68$66.70106,100——
2022-11-03$33.84$65.09213,000——
2022-11-02$35.09$67.49239,700——
2022-11-01$36.22$69.66148,000——
2022-10-31$35.53$68.34148,400——
2022-10-28$36.19$69.60280,500——
2022-10-27$35.47$68.22240,200——
2022-10-26$35.74$68.74182,500——
2022-10-25$35.91$69.07190,400——
2022-10-24$34.48$66.32203,400——
2022-10-21$34.02$65.43132,300——
2022-10-20$33.24$63.93173,900——
2022-10-19$32.88$63.24133,200——
2022-10-18$33.56$64.55120,400——
2022-10-17$33.30$64.05154,500——
2022-10-14$32.45$62.41204,300——
2022-10-13$33.04$63.55206,600——
2022-10-12$32.08$61.70151,200——
2022-10-11$32.18$61.89236,900——
2022-10-10$32.28$62.08166,600——
2022-10-07$32.06$61.66181,600——
2022-10-06$32.58$62.66133,300——
2022-10-05$32.70$62.89150,400——
2022-10-04$33.68$64.78184,800——
2022-10-03$32.60$62.70239,700——
2022-09-30$32.03$61.60238,900——
2022-09-29$31.89$61.33259,600——
2022-09-28$32.85$63.18437,000——
2022-09-27$31.50$60.58388,700——
2022-09-26$31.32$60.24524,700——
2022-09-23$32.35$62.22468,500——
2022-09-22$32.73$62.95596,300——
2022-09-21$33.44$64.32272,200——
2022-09-20$34.43$66.22308,400——
2022-09-19$35.57$68.41155,900——
2022-09-16$35.06$67.43696,900——
2022-09-15$35.70$68.66366,200——
2022-09-14$36.74$70.66333,800——
2022-09-13$37.41$71.95357,600——
2022-09-12$38.81$74.64339,700——
2022-09-09$38.19$73.45275,900——
2022-09-08$37.47$72.07340,400——
2022-09-07$38.02$73.12398,700——
2022-09-06$36.62$70.43252,800——
2022-09-02$37.13$71.41254,000——
2022-09-01$37.92$72.93384,200——
2022-08-31$38.20$73.47169,500——
2022-08-30$38.20$73.47121,100——
2022-08-29$38.33$73.72178,500——
2022-08-26$39.11$75.22170,200——
2022-08-25$40.96$78.7898,700——
2022-08-24$39.93$76.8054,200——
2022-08-23$39.79$76.53136,700——
2022-08-22$39.74$76.43137,900——
2022-08-19$41.04$78.93110,700——
2022-08-18$41.73$80.2668,800——
2022-08-17$41.65$80.1181,800——
2022-08-16$42.77$82.26111,800——
2022-08-15$43.20$83.09120,700——
2022-08-12$42.42$81.59116,500——
2022-08-11$42.08$80.93160,300——
2022-08-10$41.13$78.91197,600——
2022-08-09$39.86$76.48134,300——
2022-08-08$39.42$75.63207,500——
2022-08-05$39.28$75.36344,100——
2022-08-04$40.37$77.46164,600——
2022-08-03$40.45$77.61138,000——
2022-08-02$40.13$77.00143,300——
2022-08-01$41.25$79.14179,100——
2022-07-29$42.02$80.62162,800——
2022-07-28$42.11$80.79215,700——
2022-07-27$43.39$83.25145,100——
2022-07-26$42.35$81.25153,900——
2022-07-25$41.87$80.33123,900——
2022-07-22$41.42$79.47113,500——
2022-07-21$41.78$80.16113,000——
2022-07-20$41.33$79.30170,900——
2022-07-19$40.78$78.24148,200——
2022-07-18$39.17$75.1587,500——
2022-07-15$39.57$75.92115,200——
2022-07-14$38.97$74.77102,000——
2022-07-13$39.50$75.79126,700——
2022-07-12$39.04$74.90111,100——
2022-07-11$39.15$75.11111,900——
2022-07-08$39.95$76.65136,400——
2022-07-07$40.16$77.0590,200——
2022-07-06$39.42$75.63150,100——
2022-07-05$40.20$77.13184,300——
2022-07-01$40.08$76.90181,800——
2022-06-30$39.56$75.90324,800——
2022-06-29$39.03$74.88163,400——
2022-06-28$38.80$74.44123,300——
2022-06-27$39.90$76.55145,500——
2022-06-24$40.31$77.34294,000——
2022-06-23$38.97$74.77219,400——
2022-06-22$38.38$73.64389,600——
2022-06-21$38.27$73.43321,300——
2022-06-17$39.27$75.35567,900——
2022-06-16$39.76$76.29501,500——
2022-06-15$41.55$79.72509,900——
2022-06-14$41.29$79.22349,900——
2022-06-13$42.23$81.02519,900——
2022-06-10$46.22$88.68148,000——
2022-06-09$48.64$93.32129,800——
2022-06-08$49.14$94.28145,900——
2022-06-07$50.20$96.32169,900——
2022-06-06$48.56$93.17174,300——
2022-06-03$49.53$95.03138,700——
2022-06-02$50.19$96.30135,700——
2022-06-01$49.21$94.42199,000——
2022-05-31$50.49$96.87188,600——
2022-05-27$50.86$97.58154,100——
2022-05-26$49.43$94.84114,400——
2022-05-25$48.64$93.32140,400——
2022-05-24$47.94$91.98158,000——
2022-05-23$47.88$91.86182,500——
2022-05-20$47.33$90.81173,900——
2022-05-19$47.64$91.40224,300——
2022-05-18$47.92$91.94388,400——
2022-05-17$50.80$97.47158,700——
2022-05-16$48.47$93.00134,100——
2022-05-13$47.81$91.73212,200——
2022-05-12$46.80$89.79286,800——
2022-05-11$46.76$89.72178,400——
2022-05-10$48.36$92.79233,900——
2022-05-09$48.89$93.61340,000——
2022-05-06$49.69$95.14227,300——
2022-05-05$50.46$96.62266,100——
2022-05-04$52.99$101.46259,800——
2022-05-03$52.02$99.60184,600——
2022-05-02$52.05$99.66249,500——
2022-04-29$53.21$101.88245,900——
2022-04-28$56.57$108.32201,600——
2022-04-27$53.85$103.11256,300——
2022-04-26$53.93$103.26322,700——
2022-04-25$55.97$107.17213,300——
2022-04-22$56.02$107.26186,100——
2022-04-21$57.98$111.02189,400——
2022-04-20$60.25$115.36150,400——
2022-04-19$58.40$111.82167,800——
2022-04-18$58.12$111.28231,500——
2022-04-14$58.29$111.61146,700——
2022-04-13$59.32$113.58162,300——
2022-04-12$57.86$110.79203,100——
2022-04-11$56.50$108.18261,900——
2022-04-08$55.73$106.71213,300——
2022-04-07$57.23$109.58283,600——
2022-04-06$57.68$110.44342,000——
2022-04-05$60.58$115.99206,600——
2022-04-04$60.78$116.38226,500——
2022-04-01$61.01$116.82195,800——
2022-03-31$59.24$113.43268,300——
2022-03-30$59.51$113.94113,200——
2022-03-29$60.93$116.66227,900——
2022-03-28$59.59$114.10167,300——
2022-03-25$60.16$115.19180,600——
2022-03-24$59.47$113.87129,700——
2022-03-23$58.25$111.53195,100——
2022-03-22$58.80$112.59297,100——
2022-03-21$57.81$110.69642,700——
2022-03-18$53.87$103.15279,000——
2022-03-17$53.50$102.44148,900——
2022-03-16$53.16$101.79199,700——
2022-03-15$53.31$102.07135,800——
2022-03-14$52.95$101.38156,600——
2022-03-11$53.81$103.03172,800——
2022-03-10$54.50$104.35251,500——
2022-03-09$55.30$105.88266,800——
2022-03-08$54.38$104.12282,300——
2022-03-07$54.35$104.06252,100——
2022-03-04$56.70$108.56268,500——
2022-03-03$57.38$109.68272,000——
2022-03-02$57.13$109.20299,300——
2022-03-01$56.19$107.40496,700——
2022-02-28$54.03$103.27333,300——
2022-02-25$53.50$102.26251,700——
2022-02-24$50.72$96.95294,100——
2022-02-23$46.06$88.04163,900——
2022-02-22$46.73$89.32152,800——
2022-02-18$46.22$88.34221,000——
2022-02-17$47.53$90.85122,600——
2022-02-16$48.87$93.4190,100——
2022-02-15$48.25$92.22164,000——
2022-02-14$47.14$90.10220,800——
2022-02-11$48.15$92.03118,500——
2022-02-10$48.26$92.24134,400——
2022-02-09$49.24$94.12168,300——
2022-02-08$48.11$91.9671,300——
2022-02-07$47.51$90.81125,700——
2022-02-04$46.86$89.57155,700——
2022-02-03$46.67$89.20107,400——
2022-02-02$47.58$90.94128,900——
2022-02-01$48.23$92.19175,400——
2022-01-31$48.51$92.72293,200——
2022-01-28$45.72$87.39136,700——
2022-01-27$44.12$84.33169,900——
2022-01-26$45.11$86.22221,700——
2022-01-25$45.42$86.81132,900——
2022-01-24$46.62$89.11231,200——
2022-01-21$45.66$87.27252,100——
2022-01-20$46.97$89.78111,900——
2022-01-19$48.15$92.03116,500——
2022-01-18$49.37$94.36112,900——
2022-01-14$50.32$96.18137,000——
2022-01-13$51.36$98.17104,300——
2022-01-12$52.02$99.43163,100——
2022-01-11$51.32$98.0986,200——
2022-01-10$51.30$98.05122,800——
2022-01-07$52.43$100.21119,000——
2022-01-06$53.18$101.6599,600——
2022-01-05$52.50$100.35162,500——
2022-01-04$54.47$104.11256,500——
2022-01-03$52.19$99.75102,400——