NASDAQ:JOUT | Historical Stock Price | JOHNSON OUTDOORS INC

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
1987-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.77$9.76$19.98$40.89$83.68$171.271987-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$15.35$15.6612,600——
2011-12-29$15.80$16.125,100——
2011-12-28$15.76$16.089,500——
2011-12-27$15.79$16.112,100——
2011-12-23$16.00$16.321,700——
2011-12-22$16.00$16.327,300——
2011-12-21$15.94$16.266,500——
2011-12-20$16.00$16.3216,300——
2011-12-19$15.38$15.696,000——
2011-12-16$15.82$16.1418,200——
2011-12-15$16.20$16.538,200——
2011-12-14$16.00$16.329,800——
2011-12-13$15.58$15.8948,400——
2011-12-12$15.87$16.1918,900——
2011-12-09$15.95$16.278,400——
2011-12-08$14.80$15.106,500——
2011-12-07$16.03$16.354,300——
2011-12-06$16.00$16.327,900——
2011-12-05$16.20$16.536,700——
2011-12-02$15.93$16.2511,200——
2011-12-01$16.30$16.6312,500——
2011-11-30$16.49$16.8218,000——
2011-11-29$14.53$14.829,000——
2011-11-28$14.72$15.0213,300——
2011-11-25$13.75$14.034,300——
2011-11-23$13.73$14.017,500——
2011-11-22$15.15$15.457,000——
2011-11-21$15.35$15.665,600——
2011-11-18$15.64$15.957,000——
2011-11-17$15.83$16.155,700——
2011-11-16$15.08$15.388,300——
2011-11-15$15.39$15.7021,500——
2011-11-14$15.71$16.0322,400——
2011-11-11$17.06$17.406,200——
2011-11-10$16.08$16.4010,700——
2011-11-09$16.20$16.5310,300——
2011-11-08$17.92$18.286,900——
2011-11-07$18.24$18.611,100——
2011-11-04$18.42$18.793,800——
2011-11-03$18.50$18.8715,700——
2011-11-02$17.89$18.257,800——
2011-11-01$17.74$18.1012,400——
2011-10-31$18.59$18.967,000——
2011-10-28$18.45$18.826,300——
2011-10-27$18.75$19.1334,200——
2011-10-26$18.57$18.9411,100——
2011-10-25$18.31$18.6815,800——
2011-10-24$18.75$19.1314,600——
2011-10-21$18.44$18.818,300——
2011-10-20$17.53$17.881,800——
2011-10-19$17.26$17.619,700——
2011-10-18$18.62$18.9917,000——
2011-10-17$17.33$17.6812,600——
2011-10-14$17.35$17.709,700——
2011-10-13$17.35$17.707,000——
2011-10-12$17.99$18.3511,600——
2011-10-11$16.92$17.2615,700——
2011-10-10$16.75$17.099,800——
2011-10-07$17.15$17.498,500——
2011-10-06$17.16$17.5114,000——
2011-10-05$17.08$17.424,900——
2011-10-04$16.28$16.6113,300——
2011-10-03$14.71$15.0110,200——
2011-09-30$15.38$15.697,100——
2011-09-29$15.88$16.202,800——
2011-09-28$15.95$16.2710,400——
2011-09-27$16.36$16.697,500——
2011-09-26$15.56$15.877,500——
2011-09-23$15.13$15.436,600——
2011-09-22$15.22$15.5320,200——
2011-09-21$15.58$15.896,400——
2011-09-20$14.93$15.2311,700——
2011-09-19$15.31$15.6210,700——
2011-09-16$15.50$15.8119,200——
2011-09-15$15.68$16.003,500——
2011-09-14$15.64$15.9513,200——
2011-09-13$15.23$15.544,200——
2011-09-12$15.50$15.813,300——
2011-09-09$15.43$15.7411,000——
2011-09-08$16.45$16.785,000——
2011-09-07$16.75$17.0917,600——
2011-09-06$15.80$16.1211,900——
2011-09-02$14.90$15.2010,300——
2011-09-01$15.70$16.029,700——
2011-08-31$15.82$16.1410,000——
2011-08-30$16.12$16.448,300——
2011-08-29$15.77$16.099,800——
2011-08-26$15.83$16.153,000——
2011-08-25$15.24$15.557,800——
2011-08-24$15.82$16.1410,200——
2011-08-23$15.66$15.977,600——
2011-08-22$15.00$15.304,900——
2011-08-19$14.97$15.2713,100——
2011-08-18$15.41$15.7229,900——
2011-08-17$15.61$15.927,700——
2011-08-16$15.01$15.3120,400——
2011-08-15$16.17$16.507,000——
2011-08-12$15.85$16.1713,900——
2011-08-11$15.39$15.7022,400——
2011-08-10$14.60$14.8918,400——
2011-08-09$17.30$17.6525,400——
2011-08-08$16.51$16.8412,400——
2011-08-05$16.84$17.1811,100——
2011-08-04$18.80$19.1817,700——
2011-08-03$18.98$19.3616,000——
2011-08-02$18.60$18.9710,200——
2011-08-01$18.27$18.649,900——
2011-07-29$17.83$18.1913,500——
2011-07-28$17.28$17.6317,300——
2011-07-27$17.78$18.1412,800——
2011-07-26$19.54$19.938,500——
2011-07-25$20.21$20.628,600——
2011-07-22$20.75$21.1717,300——
2011-07-21$20.99$21.4111,700——
2011-07-20$19.95$20.356,700——
2011-07-19$20.12$20.5214,000——
2011-07-18$20.01$20.4113,000——
2011-07-15$20.36$20.7716,200——
2011-07-14$20.27$20.6811,700——
2011-07-13$20.68$21.108,000——
2011-07-12$20.35$20.7611,000——
2011-07-11$20.28$20.6924,500——
2011-07-08$20.83$21.2511,000——
2011-07-07$20.96$21.3898,800——
2011-07-06$20.14$20.5429,800——
2011-07-05$19.28$19.6721,600——
2011-07-01$17.98$18.3415,100——
2011-06-30$17.12$17.4628,000——
2011-06-29$15.90$16.224,700——
2011-06-28$16.19$16.525,900——
2011-06-27$16.11$16.4316,300——
2011-06-24$15.86$16.18135,200——
2011-06-23$15.55$15.864,600——
2011-06-22$15.28$15.599,400——
2011-06-21$15.75$16.074,800——
2011-06-20$15.71$16.039,300——
2011-06-17$15.71$16.0321,600——
2011-06-16$14.84$15.143,400——
2011-06-15$14.79$15.0914,000——
2011-06-14$15.45$15.764,700——
2011-06-13$15.34$15.655,000——
2011-06-10$15.30$15.614,300——
2011-06-09$15.66$15.975,100——
2011-06-08$15.59$15.9010,100——
2011-06-07$15.71$16.033,900——
2011-06-06$15.28$15.5938,700——
2011-06-03$15.34$15.6519,000——
2011-06-02$15.47$15.781,400——
2011-06-01$15.52$15.8311,000——
2011-05-31$15.95$16.2713,600——
2011-05-27$15.53$15.841,800——
2011-05-26$15.62$15.932,200——
2011-05-25$15.57$15.8810,100——
2011-05-24$15.07$15.375,300——
2011-05-23$15.52$15.834,200——
2011-05-20$15.73$16.057,700——
2011-05-19$15.78$16.1012,100——
2011-05-18$15.52$15.8313,700——
2011-05-17$15.07$15.377,600——
2011-05-16$15.35$15.6617,200——
2011-05-13$15.98$16.305,700——
2011-05-12$16.50$16.8312,500——
2011-05-11$16.72$17.067,600——
2011-05-10$16.98$17.3222,300——
2011-05-09$17.20$17.5559,000——
2011-05-06$16.59$16.9218,000——
2011-05-05$16.29$16.6212,900——
2011-05-04$16.03$16.3510,800——
2011-05-03$16.28$16.6116,000——
2011-05-02$16.48$16.816,000——
2011-04-29$16.59$16.929,500——
2011-04-28$16.20$16.5314,000——
2011-04-27$16.06$16.3838,000——
2011-04-26$15.62$15.937,100——
2011-04-25$15.71$16.034,700——
2011-04-21$15.74$16.068,800——
2011-04-20$15.60$15.918,800——
2011-04-19$15.33$15.641,600——
2011-04-18$15.44$15.755,700——
2011-04-15$15.58$15.8916,100——
2011-04-14$15.29$15.608,100——
2011-04-13$14.57$14.8614,800——
2011-04-12$14.72$15.026,600——
2011-04-11$15.34$15.652,000——
2011-04-08$15.39$15.704,300——
2011-04-07$15.63$15.944,300——
2011-04-06$15.69$16.018,900——
2011-04-05$15.45$15.769,600——
2011-04-04$15.50$15.8112,100——
2011-04-01$14.87$15.175,600——
2011-03-31$15.19$15.5015,500——
2011-03-30$14.82$15.1217,000——
2011-03-29$14.64$14.9337,100——
2011-03-28$15.73$16.056,200——
2011-03-25$15.56$15.8716,200——
2011-03-24$15.68$16.005,400——
2011-03-23$15.65$15.961,800——
2011-03-22$15.66$15.976,200——
2011-03-21$15.81$16.137,200——
2011-03-18$15.68$16.0011,900——
2011-03-17$15.75$16.079,800——
2011-03-16$15.70$16.0214,200——
2011-03-15$15.67$15.998,100——
2011-03-14$15.15$15.458,400——
2011-03-11$15.43$15.744,600——
2011-03-10$15.40$15.7112,800——
2011-03-09$15.80$16.1213,600——
2011-03-08$15.77$16.0919,200——
2011-03-07$15.55$15.8610,400——
2011-03-04$15.28$15.597,600——
2011-03-03$15.33$15.646,500——
2011-03-02$15.31$15.626,700——
2011-03-01$15.02$15.3213,600——
2011-02-28$15.44$15.758,000——
2011-02-25$15.25$15.568,600——
2011-02-24$15.04$15.345,000——
2011-02-23$14.70$15.004,600——
2011-02-22$14.58$14.8712,700——
2011-02-18$15.22$15.5316,700——
2011-02-17$14.70$15.006,200——
2011-02-16$14.46$14.7525,700——
2011-02-15$14.57$14.8615,700——
2011-02-14$15.50$15.8121,500——
2011-02-11$15.80$16.1232,000——
2011-02-10$15.70$16.0213,600——
2011-02-09$15.66$15.977,000——
2011-02-08$15.55$15.8617,400——
2011-02-07$15.59$15.9026,400——
2011-02-04$15.40$15.7131,200——
2011-02-03$14.92$15.2221,600——
2011-02-02$15.09$15.3927,700——
2011-02-01$15.59$15.9021,300——
2011-01-31$15.22$15.537,300——
2011-01-28$15.19$15.5013,500——
2011-01-27$15.43$15.743,600——
2011-01-26$15.60$15.913,700——
2011-01-25$15.35$15.667,600——
2011-01-24$15.15$15.453,900——
2011-01-21$14.93$15.239,600——
2011-01-20$14.94$15.2418,500——
2011-01-19$15.00$15.3012,700——
2011-01-18$15.00$15.306,400——
2011-01-14$15.00$15.3030,000——
2011-01-13$14.99$15.2913,500——
2011-01-12$14.85$15.1516,800——
2011-01-11$14.70$15.0023,300——
2011-01-10$14.54$14.8345,600——
2011-01-07$14.35$14.6422,100——
2011-01-06$14.40$14.6920,300——
2011-01-05$14.13$14.4128,400——
2011-01-04$13.10$13.3611,100——
2011-01-03$13.00$13.2649,400——