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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$76.70$83.3120,400——
2019-12-30$76.98$83.6132,900——
2019-12-27$75.95$82.4962,100——
2019-12-26$75.91$82.4554,000——
2019-12-24$76.02$82.5714,600——
2019-12-23$75.71$82.2342,900——
2019-12-20$75.80$82.3393,500——
2019-12-19$75.59$82.1080,800——
2019-12-18$75.92$82.4643,900——
2019-12-17$75.87$82.4130,000——
2019-12-16$76.89$83.5230,800——
2019-12-13$76.30$82.8762,700——
2019-12-12$77.20$83.8537,200——
2019-12-11$76.59$83.1951,300——
2019-12-10$75.29$81.7863,900——
2019-12-09$77.14$83.7946,200——
2019-12-06$78.17$84.91152,700——
2019-12-05$65.61$71.2645,600——
2019-12-04$64.65$70.2266,100——
2019-12-03$64.14$69.6734,400——
2019-12-02$64.16$69.6951,500——
2019-11-29$64.60$70.178,800——
2019-11-27$65.18$70.8024,600——
2019-11-26$65.24$70.8627,300——
2019-11-25$64.95$70.5525,000——
2019-11-22$62.80$68.2121,700——
2019-11-21$62.11$67.4621,700——
2019-11-20$62.26$67.6220,200——
2019-11-19$63.72$69.2121,600——
2019-11-18$64.65$70.2230,400——
2019-11-15$64.81$70.3935,300——
2019-11-14$63.98$69.4934,500——
2019-11-13$64.19$69.7227,100——
2019-11-12$63.52$68.9940,800——
2019-11-11$62.34$67.7148,600——
2019-11-08$61.35$66.6443,400——
2019-11-07$61.64$66.9545,100——
2019-11-06$60.87$66.1228,900——
2019-11-05$61.94$67.2822,900——
2019-11-04$61.06$66.3228,300——
2019-11-01$59.35$64.4632,500——
2019-10-31$58.55$63.6037,400——
2019-10-30$59.31$64.4231,100——
2019-10-29$59.56$64.6925,700——
2019-10-28$59.56$64.6912,500——
2019-10-25$59.81$64.9614,900——
2019-10-24$60.05$65.2218,000——
2019-10-23$60.63$65.8521,200——
2019-10-22$59.99$65.1630,900——
2019-10-21$59.69$64.8323,600——
2019-10-18$59.99$65.1632,100——
2019-10-17$59.78$64.9319,400——
2019-10-16$60.12$65.3027,200——
2019-10-15$59.83$64.9924,200——
2019-10-14$59.70$64.8416,600——
2019-10-11$60.19$65.3829,300——
2019-10-10$59.95$65.1231,400——
2019-10-09$60.15$65.1536,400——
2019-10-08$59.85$64.8230,800——
2019-10-07$59.46$64.4092,100——
2019-10-04$58.44$63.3037,200——
2019-10-03$57.53$62.3139,100——
2019-10-02$59.21$64.1343,800——
2019-10-01$58.69$63.5739,800——
2019-09-30$58.56$63.43106,800——
2019-09-27$58.63$63.5046,700——
2019-09-26$56.70$61.4140,700——
2019-09-25$57.82$62.6236,900——
2019-09-24$56.26$60.9440,100——
2019-09-23$57.33$62.0945,700——
2019-09-20$57.24$62.0047,500——
2019-09-19$57.68$62.4733,700——
2019-09-18$58.51$63.3734,700——
2019-09-17$59.45$64.3943,900——
2019-09-16$59.89$64.8743,300——
2019-09-13$60.62$65.6641,400——
2019-09-12$61.70$66.8336,100——
2019-09-11$60.54$65.5749,700——
2019-09-10$57.97$62.7990,600——
2019-09-09$56.00$60.65156,400——
2019-09-06$56.34$61.0244,800——
2019-09-05$55.49$60.1065,000——
2019-09-04$54.75$59.3054,200——
2019-09-03$54.47$59.0034,400——
2019-08-30$56.00$60.6521,000——
2019-08-29$56.72$61.4334,900——
2019-08-28$56.25$60.9221,000——
2019-08-27$55.62$60.2451,600——
2019-08-26$55.66$60.2942,000——
2019-08-23$55.31$59.9152,800——
2019-08-22$57.06$61.8038,800——
2019-08-21$57.62$62.4161,200——
2019-08-20$57.30$62.0653,800——
2019-08-19$58.05$62.8755,300——
2019-08-16$57.90$62.7166,900——
2019-08-15$57.72$62.5271,300——
2019-08-14$57.65$62.4470,600——
2019-08-13$59.99$64.9878,000——
2019-08-12$59.42$64.3681,300——
2019-08-09$60.33$65.3466,200——
2019-08-08$60.71$65.7548,100——
2019-08-07$59.96$64.9455,400——
2019-08-06$60.68$65.72100,300——
2019-08-05$63.51$68.7963,900——
2019-08-02$63.71$69.00118,700——
2019-08-01$66.52$72.0551,700——
2019-07-31$67.99$73.6469,700——
2019-07-30$68.40$74.0848,400——
2019-07-29$68.50$74.1925,700——
2019-07-26$68.47$74.1646,400——
2019-07-25$68.72$74.4344,300——
2019-07-24$68.79$74.5129,100——
2019-07-23$68.63$74.3321,400——
2019-07-22$68.01$73.6634,700——
2019-07-19$68.73$74.4454,100——
2019-07-18$68.90$74.6341,400——
2019-07-17$69.80$75.6059,600——
2019-07-16$70.99$76.8934,600——
2019-07-15$71.70$77.6665,900——
2019-07-12$74.39$80.5716,500——
2019-07-11$73.11$79.1917,500——
2019-07-10$73.75$79.8841,700——
2019-07-09$74.55$80.5949,200——
2019-07-08$75.11$81.2049,300——
2019-07-05$75.70$81.8429,900——
2019-07-03$76.21$82.3924,000——
2019-07-02$74.96$81.0428,200——
2019-07-01$75.70$81.8450,600——
2019-06-28$74.57$80.62129,100——
2019-06-27$76.76$82.9833,000——
2019-06-26$75.70$81.84103,800——
2019-06-25$75.69$81.8369,100——
2019-06-24$76.82$83.05120,000——
2019-06-21$77.59$83.88116,600——
2019-06-20$79.04$85.4531,600——
2019-06-19$79.49$85.9366,100——
2019-06-18$80.03$86.5241,100——
2019-06-17$79.38$85.8184,800——
2019-06-14$79.36$85.7964,900——
2019-06-13$79.00$85.4058,200——
2019-06-12$77.29$83.5656,400——
2019-06-11$78.31$84.6672,700——
2019-06-10$76.33$82.5265,600——
2019-06-07$74.79$80.85101,300——
2019-06-06$75.31$81.4233,800——
2019-06-05$77.33$83.6047,000——
2019-06-04$78.80$85.1945,500——
2019-06-03$75.20$81.3038,500——
2019-05-31$73.81$79.7938,600——
2019-05-30$76.70$82.9222,900——
2019-05-29$76.10$82.2729,500——
2019-05-28$78.94$85.3490,700——
2019-05-24$78.70$85.0837,700——
2019-05-23$80.30$86.8134,300——
2019-05-22$81.10$87.6737,200——
2019-05-21$82.64$89.3440,000——
2019-05-20$80.53$87.0622,200——
2019-05-17$81.03$87.6030,200——
2019-05-16$82.03$88.6826,600——
2019-05-15$81.35$87.9436,800——
2019-05-14$82.06$88.7129,800——
2019-05-13$83.07$89.8051,000——
2019-05-10$80.86$87.4143,800——
2019-05-09$82.55$89.2439,000——
2019-05-08$82.85$89.5734,200——
2019-05-07$82.29$88.9645,200——
2019-05-06$85.73$92.6853,400——
2019-05-03$86.70$93.73101,800——
2019-05-02$76.89$83.1240,600——
2019-05-01$76.76$82.9835,900——
2019-04-30$76.67$82.8943,200——
2019-04-29$78.31$84.6638,100——
2019-04-26$76.49$82.6936,000——
2019-04-25$74.05$80.0528,000——
2019-04-24$74.18$80.1946,300——
2019-04-23$73.02$78.9441,200——
2019-04-22$71.63$77.4432,600——
2019-04-18$72.42$78.2917,900——
2019-04-17$72.31$78.1728,000——
2019-04-16$72.41$78.2816,600——
2019-04-15$72.62$78.5126,500——
2019-04-12$72.73$78.6326,900——
2019-04-11$73.25$79.1922,900——
2019-04-10$72.63$78.5214,000——
2019-04-09$71.66$77.3221,900——
2019-04-08$72.76$78.5034,700——
2019-04-05$72.41$78.1325,700——
2019-04-04$71.69$77.3518,900——
2019-04-03$70.13$75.6719,100——
2019-04-02$69.81$75.3228,100——
2019-04-01$71.70$77.3658,800——
2019-03-29$71.36$76.9931,400——
2019-03-28$70.50$76.0721,300——
2019-03-27$69.80$75.3123,000——
2019-03-26$68.65$74.0746,300——
2019-03-25$68.20$73.5825,700——
2019-03-22$66.76$72.0366,400——
2019-03-21$69.80$75.3138,500——
2019-03-20$69.00$74.4541,700——
2019-03-19$69.70$75.2043,000——
2019-03-18$70.00$75.5326,000——
2019-03-15$70.20$75.7467,000——
2019-03-14$69.18$74.6433,100——
2019-03-13$69.14$74.6028,800——
2019-03-12$69.30$74.7761,000——
2019-03-11$68.05$73.4249,400——
2019-03-08$68.08$73.4662,800——
2019-03-07$66.62$71.8871,300——
2019-03-06$66.64$71.9057,900——
2019-03-05$67.11$72.4124,400——
2019-03-04$66.61$71.8723,900——
2019-03-01$66.35$71.5927,500——
2019-02-28$65.64$70.8224,600——
2019-02-27$65.79$70.9852,300——
2019-02-26$66.08$71.3021,300——
2019-02-25$66.34$71.5831,400——
2019-02-22$67.52$72.8539,100——
2019-02-21$66.87$72.1552,400——
2019-02-20$65.63$70.81112,100——
2019-02-19$66.00$71.2164,900——
2019-02-15$66.04$71.2530,300——
2019-02-14$63.91$68.9638,400——
2019-02-13$64.26$69.3340,300——
2019-02-12$62.20$67.1164,600——
2019-02-11$61.85$66.7354,300——
2019-02-08$60.12$64.8751,500——
2019-02-07$60.51$65.2937,100——
2019-02-06$61.53$66.3945,800——
2019-02-05$61.02$65.84116,500——
2019-02-04$59.27$63.95171,200——
2019-02-01$62.26$67.1836,800——
2019-01-31$62.65$67.6033,100——
2019-01-30$62.59$67.5327,000——
2019-01-29$62.85$67.8126,000——
2019-01-28$63.16$68.1527,300——
2019-01-25$63.93$68.9843,800——
2019-01-24$63.82$68.8634,600——
2019-01-23$63.14$68.1322,400——
2019-01-22$63.52$68.5431,300——
2019-01-18$66.83$72.1150,600——
2019-01-17$65.80$71.0035,300——
2019-01-16$63.78$68.8242,900——
2019-01-15$62.16$67.0746,300——
2019-01-14$62.79$67.7535,100——
2019-01-11$65.30$70.4616,200——
2019-01-10$64.80$69.9236,600——
2019-01-09$66.14$71.3630,100——
2019-01-08$64.59$69.5424,800——
2019-01-07$64.57$69.5250,200——
2019-01-04$60.83$65.49122,500——
2019-01-03$59.17$63.7060,500——
2019-01-02$60.80$65.4675,900——