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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.92$20.3216,400——
2012-12-28$19.98$20.387,500——
2012-12-27$19.56$19.9525,000——
2012-12-26$19.75$20.153,200——
2012-12-24$20.05$20.4515,400——
2012-12-21$20.31$20.7251,900——
2012-12-20$20.49$20.9016,300——
2012-12-19$20.41$20.824,000——
2012-12-18$20.22$20.6324,700——
2012-12-17$20.07$20.4718,600——
2012-12-14$19.88$20.2813,800——
2012-12-13$20.49$20.901,900——
2012-12-12$20.36$20.774,800——
2012-12-11$20.57$20.9820,400——
2012-12-10$20.57$20.9813,800——
2012-12-07$21.04$21.4633,300——
2012-12-06$20.74$21.169,500——
2012-12-05$20.97$21.3911,500——
2012-12-04$20.41$20.8217,700——
2012-12-03$20.82$21.2418,000——
2012-11-30$20.88$21.3013,200——
2012-11-29$21.29$21.7214,300——
2012-11-28$20.34$20.759,300——
2012-11-27$20.22$20.6313,000——
2012-11-26$21.21$21.6419,700——
2012-11-23$21.12$21.5421,000——
2012-11-21$21.50$21.938,200——
2012-11-20$21.35$21.784,100——
2012-11-19$21.45$21.8812,000——
2012-11-16$21.37$21.808,300——
2012-11-15$21.04$21.466,500——
2012-11-14$21.25$21.6811,600——
2012-11-13$21.32$21.7518,200——
2012-11-12$21.15$21.588,100——
2012-11-09$20.02$20.4249,300——
2012-11-08$18.63$19.0050,700——
2012-11-07$19.21$19.609,700——
2012-11-06$20.03$20.4338,100——
2012-11-05$20.01$20.418,900——
2012-11-02$19.43$19.8229,700——
2012-11-01$19.49$19.8823,000——
2012-10-31$19.51$19.906,500——
2012-10-26$20.02$20.4234,000——
2012-10-25$19.34$19.738,200——
2012-10-24$19.05$19.4313,600——
2012-10-23$20.35$20.7635,000——
2012-10-22$20.81$21.235,800——
2012-10-19$20.20$20.6126,600——
2012-10-18$21.43$21.8613,700——
2012-10-17$21.50$21.932,900——
2012-10-16$21.50$21.9317,100——
2012-10-15$21.44$21.8747,000——
2012-10-12$21.36$21.7920,100——
2012-10-11$21.35$21.7810,500——
2012-10-10$21.37$21.803,900——
2012-10-09$21.30$21.733,900——
2012-10-08$21.34$21.776,100——
2012-10-05$21.56$21.995,400——
2012-10-04$21.45$21.8810,700——
2012-10-03$21.46$21.8916,500——
2012-10-02$21.71$22.1511,400——
2012-10-01$21.75$22.1913,900——
2012-09-28$21.39$21.8220,800——
2012-09-27$21.28$21.7127,500——
2012-09-26$21.58$22.0119,200——
2012-09-25$21.41$21.8436,400——
2012-09-24$21.72$22.1620,200——
2012-09-21$21.24$21.6734,800——
2012-09-20$21.15$21.5817,200——
2012-09-19$21.49$21.9235,100——
2012-09-18$21.58$22.0118,600——
2012-09-17$21.55$21.9811,500——
2012-09-14$21.34$21.7723,600——
2012-09-13$21.26$21.6916,300——
2012-09-12$21.18$21.617,700——
2012-09-11$21.13$21.5510,300——
2012-09-10$21.21$21.646,900——
2012-09-07$21.25$21.6823,600——
2012-09-06$20.91$21.3314,700——
2012-09-05$20.42$20.8313,800——
2012-09-04$20.25$20.6626,800——
2012-08-31$20.29$20.7017,900——
2012-08-30$20.34$20.756,300——
2012-08-29$20.65$21.078,800——
2012-08-28$20.62$21.036,800——
2012-08-27$20.43$20.8410,300——
2012-08-24$20.74$21.1617,600——
2012-08-23$20.66$21.0819,000——
2012-08-22$20.68$21.1013,800——
2012-08-21$21.03$21.4514,000——
2012-08-20$21.01$21.4315,300——
2012-08-17$21.40$21.8311,900——
2012-08-16$21.11$21.5311,900——
2012-08-15$20.77$21.1916,700——
2012-08-14$21.00$21.4214,600——
2012-08-13$21.10$21.528,000——
2012-08-10$21.25$21.688,500——
2012-08-09$21.28$21.7121,300——
2012-08-08$20.55$20.9611,100——
2012-08-07$20.72$21.1423,100——
2012-08-06$20.35$20.7619,300——
2012-08-03$21.25$21.688,300——
2012-08-02$20.16$20.5711,000——
2012-08-01$20.42$20.8321,400——
2012-07-31$20.93$21.3536,600——
2012-07-30$21.56$21.998,700——
2012-07-27$21.60$22.0318,800——
2012-07-26$21.25$21.687,800——
2012-07-25$20.97$21.398,600——
2012-07-24$21.12$21.549,400——
2012-07-23$20.97$21.3913,600——
2012-07-20$21.05$21.4713,000——
2012-07-19$21.25$21.6812,400——
2012-07-18$21.32$21.7510,900——
2012-07-17$21.18$21.615,900——
2012-07-16$21.20$21.6310,000——
2012-07-13$21.24$21.6722,400——
2012-07-12$20.82$21.2417,800——
2012-07-11$20.53$20.9420,000——
2012-07-10$20.84$21.2624,700——
2012-07-09$21.06$21.4820,300——
2012-07-06$20.28$20.6911,200——
2012-07-05$20.80$21.2224,500——
2012-07-03$21.00$21.4224,700——
2012-07-02$21.10$21.5236,000——
2012-06-29$20.60$21.0143,500——
2012-06-28$19.11$19.4922,300——
2012-06-27$19.30$19.6925,700——
2012-06-26$18.85$19.2317,900——
2012-06-25$18.14$18.5034,300——
2012-06-22$18.42$18.79184,400——
2012-06-21$17.61$17.9634,900——
2012-06-20$17.57$17.9229,300——
2012-06-19$16.90$17.2428,100——
2012-06-18$16.61$16.9427,800——
2012-06-15$16.47$16.8031,900——
2012-06-14$16.14$16.4677,500——
2012-06-13$17.47$17.8246,700——
2012-06-12$18.64$19.0138,600——
2012-06-11$18.05$18.4164,800——
2012-06-08$17.82$18.1826,000——
2012-06-07$17.93$18.2919,400——
2012-06-06$18.05$18.4124,600——
2012-06-05$17.54$17.8920,100——
2012-06-04$16.92$17.2632,200——
2012-06-01$16.43$16.7634,300——
2012-05-31$18.19$18.5655,700——
2012-05-30$18.00$18.3630,400——
2012-05-29$18.28$18.6518,400——
2012-05-25$18.13$18.495,700——
2012-05-24$18.34$18.715,500——
2012-05-23$18.00$18.3622,000——
2012-05-22$17.75$18.115,000——
2012-05-21$18.18$18.555,100——
2012-05-18$18.18$18.558,500——
2012-05-17$18.00$18.3619,000——
2012-05-16$18.18$18.5517,600——
2012-05-15$17.86$18.2226,000——
2012-05-14$16.54$16.8724,700——
2012-05-11$15.80$16.127,000——
2012-05-10$15.67$15.9922,000——
2012-05-09$15.77$16.0922,000——
2012-05-08$15.66$15.9716,700——
2012-05-07$15.63$15.9418,000——
2012-05-04$15.60$15.9131,300——
2012-05-03$16.49$16.8221,000——
2012-05-02$17.14$17.4826,400——
2012-05-01$17.48$17.8313,000——
2012-04-30$18.47$18.8421,000——
2012-04-27$19.04$19.4211,400——
2012-04-26$18.92$19.301,200——
2012-04-25$18.98$19.367,200——
2012-04-24$19.01$19.399,400——
2012-04-23$18.80$19.187,300——
2012-04-20$19.25$19.647,100——
2012-04-19$18.79$19.1711,000——
2012-04-18$19.34$19.733,700——
2012-04-17$19.54$19.938,500——
2012-04-16$18.92$19.3012,400——
2012-04-13$19.45$19.846,100——
2012-04-12$19.89$20.296,700——
2012-04-11$19.16$19.5522,500——
2012-04-10$18.10$18.4618,300——
2012-04-09$18.65$19.028,700——
2012-04-05$19.10$19.486,800——
2012-04-04$19.15$19.545,600——
2012-04-03$19.46$19.8511,800——
2012-04-02$20.05$20.4514,500——
2012-03-30$19.10$19.4864,500——
2012-03-29$18.50$18.877,200——
2012-03-28$18.37$18.744,400——
2012-03-27$18.67$19.0519,200——
2012-03-26$18.59$18.9611,900——
2012-03-23$17.68$18.049,000——
2012-03-22$17.34$17.6912,100——
2012-03-21$17.42$17.7710,600——
2012-03-20$17.42$17.776,900——
2012-03-19$16.94$17.2810,000——
2012-03-16$16.62$16.9512,900——
2012-03-15$16.92$17.264,700——
2012-03-14$16.73$17.0710,600——
2012-03-13$16.80$17.145,200——
2012-03-12$16.17$16.502,400——
2012-03-09$16.30$16.637,400——
2012-03-08$15.89$16.213,700——
2012-03-07$15.89$16.214,700——
2012-03-06$15.35$15.6610,000——
2012-03-05$15.85$16.173,200——
2012-03-02$15.47$15.787,000——
2012-03-01$16.34$16.6715,100——
2012-02-29$16.44$16.778,300——
2012-02-28$17.67$18.0310,300——
2012-02-27$17.61$17.961,900——
2012-02-24$17.65$18.004,300——
2012-02-23$17.93$18.295,700——
2012-02-22$17.41$17.7623,500——
2012-02-21$17.54$17.894,000——
2012-02-17$17.83$18.193,000——
2012-02-16$18.10$18.462,700——
2012-02-15$17.51$17.861,800——
2012-02-14$17.78$18.148,200——
2012-02-13$18.31$18.684,200——
2012-02-10$17.80$18.164,200——
2012-02-09$18.14$18.508,600——
2012-02-08$18.12$18.4816,200——
2012-02-07$18.23$18.606,900——
2012-02-06$18.43$18.804,800——
2012-02-03$18.54$18.9119,300——
2012-02-02$17.22$17.5722,100——
2012-02-01$16.67$17.0122,800——
2012-01-31$17.01$17.3514,000——
2012-01-30$17.51$17.8612,200——
2012-01-27$18.76$19.146,000——
2012-01-26$19.19$19.5826,600——
2012-01-25$19.00$19.3815,800——
2012-01-24$18.96$19.3412,200——
2012-01-23$18.29$18.663,900——
2012-01-20$18.43$18.807,600——
2012-01-19$17.92$18.285,400——
2012-01-18$17.52$17.8716,000——
2012-01-17$16.81$17.1516,900——
2012-01-13$15.99$16.313,700——
2012-01-12$16.29$16.6229,400——
2012-01-11$16.52$16.854,300——
2012-01-10$15.97$16.297,500——
2012-01-09$15.56$15.874,700——
2012-01-06$15.61$15.9212,800——
2012-01-05$15.80$16.1213,400——
2012-01-04$15.75$16.075,100——
2012-01-03$15.74$16.0646,500——