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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$60.18$117.12144,700——
2023-12-28$60.98$118.68156,700——
2023-12-27$60.59$117.92183,000——
2023-12-26$60.04$116.85173,900——
2023-12-22$58.93$114.69134,100——
2023-12-21$58.55$113.95200,800——
2023-12-20$57.47$111.85289,100——
2023-12-19$57.86$112.61203,200——
2023-12-18$56.23$109.44145,800——
2023-12-15$57.01$110.96375,200——
2023-12-14$57.75$112.40324,000——
2023-12-13$56.77$110.49333,600——
2023-12-12$55.15$107.34215,700——
2023-12-11$56.33$109.63244,400——
2023-12-08$53.91$104.92333,300——
2023-12-07$52.26$101.71185,000——
2023-12-06$52.64$102.45187,400——
2023-12-05$52.38$101.94182,000——
2023-12-04$53.84$104.79152,900——
2023-12-01$52.65$102.47141,300——
2023-11-30$51.43$100.10170,800——
2023-11-29$51.99$101.18140,800——
2023-11-28$51.72$100.66234,600——
2023-11-27$52.38$101.94244,600——
2023-11-24$53.35$103.8345,300——
2023-11-22$53.39$103.91106,400——
2023-11-21$52.71$102.59102,700——
2023-11-20$53.09$103.33129,100——
2023-11-17$53.18$103.50156,200——
2023-11-16$52.70$102.57175,900——
2023-11-15$52.98$103.11374,800——
2023-11-14$51.93$101.07264,200——
2023-11-13$48.84$95.05190,800——
2023-11-10$48.67$94.72214,000——
2023-11-09$48.21$93.83260,100——
2023-11-08$50.01$97.33272,000——
2023-11-07$49.29$95.70177,300——
2023-11-06$48.71$94.57191,900——
2023-11-03$49.60$96.30248,500——
2023-11-02$48.68$94.51199,300——
2023-11-01$47.31$91.85192,300——
2023-10-31$46.64$90.55144,800——
2023-10-30$46.39$90.07199,100——
2023-10-27$46.17$89.64189,000——
2023-10-26$47.04$91.33404,300——
2023-10-25$48.61$94.38380,800——
2023-10-24$49.50$96.10333,500——
2023-10-23$48.62$94.40183,000——
2023-10-20$49.02$95.17262,300——
2023-10-19$49.61$96.32171,400——
2023-10-18$50.22$97.50214,000——
2023-10-17$51.41$99.81239,800——
2023-10-16$51.24$99.48196,500——
2023-10-13$50.88$98.78381,500——
2023-10-12$51.41$99.81210,700——
2023-10-11$52.82$102.55162,300——
2023-10-10$53.40$103.68155,600——
2023-10-09$53.71$104.28120,800——
2023-10-06$53.41$103.70294,800——
2023-10-05$53.29$103.46192,100——
2023-10-04$53.11$103.11205,600——
2023-10-03$53.16$103.21179,700——
2023-10-02$53.95$104.74250,700——
2023-09-29$54.33$105.48203,500——
2023-09-28$55.92$108.57189,300——
2023-09-27$55.02$106.82143,500——
2023-09-26$54.93$106.65151,700——
2023-09-25$56.18$109.07114,200——
2023-09-22$56.03$108.78117,500——
2023-09-21$56.04$108.80260,400——
2023-09-20$57.49$111.62123,800——
2023-09-19$56.90$110.47145,000——
2023-09-18$57.60$111.83150,300——
2023-09-15$57.20$111.05495,300——
2023-09-14$57.94$112.49242,600——
2023-09-13$57.60$111.83174,900——
2023-09-12$59.29$115.11118,100——
2023-09-11$59.63$115.77121,100——
2023-09-08$59.15$114.8496,700——
2023-09-07$59.22$114.98168,000——
2023-09-06$59.34$115.21175,500——
2023-09-05$58.18$112.96460,400——
2023-09-01$61.74$119.87177,300——
2023-08-31$61.74$119.87344,300——
2023-08-30$62.72$121.77181,600——
2023-08-29$61.86$120.10175,800——
2023-08-28$61.54$119.48201,900——
2023-08-25$59.44$115.40124,200——
2023-08-24$59.81$116.12178,200——
2023-08-23$60.50$117.46105,300——
2023-08-22$59.14$114.82129,500——
2023-08-21$58.41$113.40206,500——
2023-08-18$58.63$113.83307,900——
2023-08-17$59.81$116.12199,000——
2023-08-16$60.94$118.31132,900——
2023-08-15$61.00$118.43175,200——
2023-08-14$61.71$119.81235,300——
2023-08-11$63.04$122.39232,600——
2023-08-10$62.42$121.19237,800——
2023-08-09$63.00$122.08311,500——
2023-08-08$63.01$122.10375,100——
2023-08-07$62.09$120.32210,200——
2023-08-04$60.36$116.97239,400——
2023-08-03$60.91$118.03288,900——
2023-08-02$62.07$120.28266,900——
2023-08-01$62.90$121.89272,300——
2023-07-31$63.48$123.01381,500——
2023-07-28$64.51$125.01501,600——
2023-07-27$64.56$125.10674,400——
2023-07-26$54.65$105.90100,600——
2023-07-25$54.24$105.11126,200——
2023-07-24$53.93$104.51113,300——
2023-07-21$53.44$103.56134,100——
2023-07-20$53.84$104.33115,400——
2023-07-19$54.33$105.28137,500——
2023-07-18$54.16$104.95138,000——
2023-07-17$53.50$103.67161,400——
2023-07-14$53.21$103.11108,900——
2023-07-13$53.21$103.11157,000——
2023-07-12$52.16$101.08161,100——
2023-07-11$52.05$100.86168,400——
2023-07-10$51.25$99.31208,500——
2023-07-07$49.27$95.48187,000——
2023-07-06$48.45$93.89127,900——
2023-07-05$48.84$94.64202,500——
2023-07-03$48.90$94.76112,500——
2023-06-30$48.34$93.67211,700——
2023-06-29$48.39$93.77245,900——
2023-06-28$46.72$90.53150,300——
2023-06-27$45.90$88.9599,800——
2023-06-26$44.87$86.95104,200——
2023-06-23$44.51$86.25324,000——
2023-06-22$45.25$87.69147,000——
2023-06-21$45.71$88.58274,300——
2023-06-20$45.69$88.54395,000——
2023-06-16$45.49$88.15566,700——
2023-06-15$44.96$87.12266,700——
2023-06-14$45.53$88.23275,600——
2023-06-13$45.30$87.78172,900——
2023-06-12$44.64$86.50169,000——
2023-06-09$45.47$88.11111,600——
2023-06-08$46.00$89.14187,300——
2023-06-07$46.31$89.74278,600——
2023-06-06$46.00$89.14198,600——
2023-06-05$46.00$89.14179,700——
2023-06-02$46.24$89.60331,200——
2023-06-01$45.91$88.96134,600——
2023-05-31$46.51$90.13346,700——
2023-05-30$46.64$90.38107,300——
2023-05-26$46.40$89.91102,100——
2023-05-25$45.92$88.98222,800——
2023-05-24$45.80$88.75230,700——
2023-05-23$45.95$89.04160,000——
2023-05-22$45.36$87.90138,500——
2023-05-19$45.55$88.27123,300——
2023-05-18$45.42$88.01136,800——
2023-05-17$44.12$85.50183,300——
2023-05-16$42.27$81.9188,200——
2023-05-15$42.74$82.6395,200——
2023-05-12$42.37$81.9177,800——
2023-05-11$42.55$82.2688,800——
2023-05-10$42.83$82.80118,500——
2023-05-09$42.13$81.45115,100——
2023-05-08$41.83$80.8789,800——
2023-05-05$42.00$81.20126,400——
2023-05-04$41.16$79.57194,800——
2023-05-03$41.14$79.53129,500——
2023-05-02$40.67$78.63157,200——
2023-05-01$40.79$78.86133,000——
2023-04-28$41.10$79.46129,400——
2023-04-27$40.52$78.34204,600——
2023-04-26$40.25$77.81278,100——
2023-04-25$40.18$77.68279,000——
2023-04-24$41.24$79.7375,000——
2023-04-21$41.27$79.7981,500——
2023-04-20$41.33$79.9094,600——
2023-04-19$41.55$80.33104,000——
2023-04-18$41.06$79.3862,400——
2023-04-17$41.67$80.5672,700——
2023-04-14$40.78$78.8470,600——
2023-04-13$41.34$79.9276,200——
2023-04-12$40.93$79.1384,500——
2023-04-11$41.04$79.34106,900——
2023-04-10$41.23$79.71232,400——
2023-04-06$40.58$78.45103,100——
2023-04-05$40.30$77.9189,900——
2023-04-04$40.64$78.57120,900——
2023-04-03$40.91$79.09135,400——
2023-03-31$41.61$80.44236,000——
2023-03-30$40.84$78.95165,700——
2023-03-29$40.05$77.43209,800——
2023-03-28$38.99$75.38231,200——
2023-03-27$39.30$75.98132,100——
2023-03-24$39.42$76.21119,000——
2023-03-23$39.17$75.73159,000——
2023-03-22$39.27$75.92138,500——
2023-03-21$40.49$78.28133,100——
2023-03-20$40.16$77.64190,700——
2023-03-17$39.96$77.25583,200——
2023-03-16$40.95$79.17178,100——
2023-03-15$39.94$77.21167,200——
2023-03-14$40.19$77.70206,200——
2023-03-13$39.60$76.56284,400——
2023-03-10$39.81$76.96196,100——
2023-03-09$41.11$79.48138,700——
2023-03-08$41.88$80.97133,000——
2023-03-07$41.02$79.30111,400——
2023-03-06$41.90$81.00211,100——
2023-03-03$42.74$82.63139,900——
2023-03-02$42.06$81.12137,300——
2023-03-01$42.07$81.14129,400——
2023-02-28$42.83$82.60225,300——
2023-02-27$42.75$82.45117,100——
2023-02-24$42.53$82.03298,700——
2023-02-23$43.74$84.36239,500——
2023-02-22$44.62$86.06201,400——
2023-02-21$44.30$85.44132,200——
2023-02-17$45.76$88.26138,200——
2023-02-16$45.69$88.12125,800——
2023-02-15$45.80$88.33134,700——
2023-02-14$46.32$89.34156,000——
2023-02-13$46.80$90.26131,100——
2023-02-10$46.62$89.91134,400——
2023-02-09$46.70$90.07204,200——
2023-02-08$46.67$90.01174,500——
2023-02-07$47.67$91.94175,100——
2023-02-06$47.02$90.69100,400——
2023-02-03$47.39$91.40216,500——
2023-02-02$47.53$91.67222,600——
2023-02-01$47.10$90.84178,700——
2023-01-31$47.10$90.84193,100——
2023-01-30$45.57$87.8999,400——
2023-01-27$46.06$88.8396,500——
2023-01-26$45.59$87.93101,800——
2023-01-25$44.81$86.42113,000——
2023-01-24$44.16$85.17124,900——
2023-01-23$44.21$85.27124,300——
2023-01-20$43.65$84.19154,000——
2023-01-19$43.25$83.42153,300——
2023-01-18$42.87$82.68227,500——
2023-01-17$42.91$82.76190,500——
2023-01-13$42.01$81.02138,900——
2023-01-12$41.40$79.85167,900——
2023-01-11$41.48$80.00124,200——
2023-01-10$40.69$78.48128,300——
2023-01-09$40.22$77.57216,200——
2023-01-06$40.85$78.79216,500——
2023-01-05$38.84$74.91140,800——
2023-01-04$39.60$76.38200,400——
2023-01-03$39.20$75.60187,100——