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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$112.63$123.4715,500——
2020-12-30$113.21$124.1119,700——
2020-12-29$111.00$121.6827,000——
2020-12-28$111.20$121.9029,900——
2020-12-24$108.01$118.4114,100——
2020-12-23$108.27$118.6934,600——
2020-12-22$108.88$119.3635,900——
2020-12-21$104.29$114.3362,700——
2020-12-18$104.50$114.56100,900——
2020-12-17$98.53$108.0141,400——
2020-12-16$98.60$108.0940,600——
2020-12-15$100.48$110.1549,100——
2020-12-14$98.02$107.4550,100——
2020-12-11$95.77$104.99113,300——
2020-12-10$90.55$99.2753,500——
2020-12-09$87.54$95.9719,300——
2020-12-08$88.16$96.6551,300——
2020-12-07$88.69$97.2357,900——
2020-12-04$88.56$97.0845,900——
2020-12-03$84.67$92.8224,800——
2020-12-02$83.78$91.8425,800——
2020-12-01$84.39$92.5130,800——
2020-11-30$83.60$91.6536,900——
2020-11-27$84.98$93.1611,800——
2020-11-25$84.05$92.1427,400——
2020-11-24$84.70$92.8541,500——
2020-11-23$85.23$93.4327,200——
2020-11-20$84.30$92.4116,700——
2020-11-19$84.48$92.6115,700——
2020-11-18$84.70$92.8515,300——
2020-11-17$84.99$93.1727,700——
2020-11-16$85.33$93.5441,600——
2020-11-13$85.40$93.6229,100——
2020-11-12$84.76$92.9224,900——
2020-11-11$86.00$94.2852,500——
2020-11-10$85.69$93.9444,600——
2020-11-09$85.18$93.3856,000——
2020-11-06$90.48$99.1933,100——
2020-11-05$92.15$101.0216,200——
2020-11-04$90.38$99.0812,100——
2020-11-03$92.04$100.9025,400——
2020-11-02$87.71$96.1529,500——
2020-10-30$87.33$95.7433,300——
2020-10-29$86.69$95.0321,300——
2020-10-28$86.44$94.7625,200——
2020-10-27$86.11$94.4021,500——
2020-10-26$85.62$93.8615,700——
2020-10-23$86.33$94.6414,100——
2020-10-22$85.34$93.5526,800——
2020-10-21$86.37$94.6828,300——
2020-10-20$88.82$97.3729,800——
2020-10-19$88.92$97.4835,100——
2020-10-16$89.05$97.6229,000——
2020-10-15$88.92$97.4825,500——
2020-10-14$88.12$96.6019,700——
2020-10-13$88.88$97.4322,200——
2020-10-12$88.67$97.2018,200——
2020-10-09$90.80$99.5436,700——
2020-10-08$87.58$96.0137,200——
2020-10-07$89.83$98.2552,200——
2020-10-06$86.70$94.8234,000——
2020-10-05$88.91$97.2429,100——
2020-10-02$86.18$94.25114,700——
2020-10-01$82.81$90.5729,500——
2020-09-30$81.89$89.5641,500——
2020-09-29$82.10$89.7942,000——
2020-09-28$82.68$90.4330,800——
2020-09-25$82.05$89.7444,700——
2020-09-24$80.36$87.8934,500——
2020-09-23$80.27$87.7928,900——
2020-09-22$81.95$89.6315,800——
2020-09-21$80.65$88.2132,300——
2020-09-18$82.87$90.6386,100——
2020-09-17$83.50$91.3218,200——
2020-09-16$83.91$91.7729,800——
2020-09-15$84.27$92.1627,200——
2020-09-14$85.74$93.7733,500——
2020-09-11$84.75$92.6932,200——
2020-09-10$84.48$92.3934,200——
2020-09-09$84.16$92.0437,300——
2020-09-08$82.56$90.2932,300——
2020-09-04$80.37$87.9061,300——
2020-09-03$82.02$89.7044,700——
2020-09-02$84.05$91.9255,700——
2020-09-01$85.93$93.9829,500——
2020-08-31$85.71$93.7471,900——
2020-08-28$84.16$92.0420,800——
2020-08-27$83.35$91.1621,400——
2020-08-26$83.83$91.6815,400——
2020-08-25$84.06$91.9429,100——
2020-08-24$84.98$92.9417,100——
2020-08-21$83.81$91.6642,800——
2020-08-20$84.91$92.8616,300——
2020-08-19$85.44$93.4442,200——
2020-08-18$84.67$92.6022,200——
2020-08-17$85.70$93.7319,700——
2020-08-14$85.78$93.8216,900——
2020-08-13$87.65$95.8632,200——
2020-08-12$86.50$94.6026,800——
2020-08-11$84.91$92.8621,300——
2020-08-10$88.10$96.3517,700——
2020-08-07$89.01$97.3522,000——
2020-08-06$87.40$95.5932,400——
2020-08-05$87.20$95.3726,500——
2020-08-04$87.89$96.1227,200——
2020-08-03$89.88$98.3038,200——
2020-07-31$87.56$95.76109,200——
2020-07-30$93.53$102.2925,800——
2020-07-29$95.54$104.4935,300——
2020-07-28$90.51$98.9981,900——
2020-07-27$89.95$98.3882,200——
2020-07-24$88.16$96.4255,000——
2020-07-23$89.67$98.0722,700——
2020-07-22$91.00$99.5338,700——
2020-07-21$90.20$98.6518,600——
2020-07-20$87.60$95.8154,200——
2020-07-17$93.28$102.0221,200——
2020-07-16$92.91$101.6126,700——
2020-07-15$90.75$99.2539,700——
2020-07-14$88.81$97.1334,700——
2020-07-13$84.73$92.6735,900——
2020-07-10$88.21$96.4747,200——
2020-07-09$88.22$96.4830,400——
2020-07-08$92.22$100.8641,100——
2020-07-07$91.01$99.3530,000——
2020-07-06$92.73$101.2336,800——
2020-07-02$90.75$99.0717,600——
2020-07-01$90.11$98.3727,300——
2020-06-30$91.02$99.3627,700——
2020-06-29$87.73$95.7749,100——
2020-06-26$86.14$94.0351,300——
2020-06-25$87.00$94.9749,300——
2020-06-24$86.01$93.8948,000——
2020-06-23$88.41$96.5182,400——
2020-06-22$84.00$91.7025,200——
2020-06-19$82.50$90.0649,500——
2020-06-18$82.20$89.7313,100——
2020-06-17$82.70$90.2816,000——
2020-06-16$83.28$90.9125,700——
2020-06-15$83.11$90.7327,400——
2020-06-12$80.31$87.6739,300——
2020-06-11$77.17$84.2454,300——
2020-06-10$82.90$90.5022,400——
2020-06-09$84.32$92.0533,900——
2020-06-08$83.11$90.7336,200——
2020-06-05$84.14$91.8541,200——
2020-06-04$81.84$89.3432,900——
2020-06-03$86.19$94.0944,700——
2020-06-02$80.69$88.0834,600——
2020-06-01$78.37$85.5533,200——
2020-05-29$77.61$84.7259,700——
2020-05-28$75.22$82.1140,900——
2020-05-27$76.26$83.2545,000——
2020-05-26$76.06$83.0386,300——
2020-05-22$71.97$78.5725,700——
2020-05-21$68.82$75.1342,400——
2020-05-20$68.23$74.4836,600——
2020-05-19$66.55$72.6536,500——
2020-05-18$69.47$75.8435,600——
2020-05-15$64.99$70.9544,400——
2020-05-14$63.21$69.0025,200——
2020-05-13$63.72$69.5633,500——
2020-05-12$65.73$71.7540,400——
2020-05-11$68.42$74.6963,100——
2020-05-08$69.10$75.4335,300——
2020-05-07$67.20$73.3630,600——
2020-05-06$67.24$73.4033,900——
2020-05-05$67.33$73.5050,900——
2020-05-04$62.20$67.9042,800——
2020-05-01$66.58$72.6832,800——
2020-04-30$68.36$74.6245,400——
2020-04-29$66.93$73.0630,800——
2020-04-28$65.59$71.6032,400——
2020-04-27$65.83$71.8640,600——
2020-04-24$59.85$65.3322,300——
2020-04-23$58.33$63.6830,500——
2020-04-22$58.31$63.6515,900——
2020-04-21$58.10$63.4238,200——
2020-04-20$58.77$64.1623,300——
2020-04-17$60.84$66.4231,600——
2020-04-16$57.46$62.7336,700——
2020-04-15$59.60$65.0657,000——
2020-04-14$60.59$66.1433,700——
2020-04-13$61.18$66.7920,500——
2020-04-09$63.73$69.5724,600——
2020-04-08$63.34$69.1433,800——
2020-04-07$60.42$65.7744,400——
2020-04-06$59.90$65.2142,600——
2020-04-03$58.68$63.8835,200——
2020-04-02$59.70$64.9946,800——
2020-04-01$58.39$63.5644,400——
2020-03-31$62.70$68.2553,100——
2020-03-30$60.08$65.4032,400——
2020-03-27$59.29$64.5438,700——
2020-03-26$63.00$68.5839,900——
2020-03-25$56.19$61.1779,300——
2020-03-24$55.61$60.5439,700——
2020-03-23$53.43$58.1640,200——
2020-03-20$52.32$56.95101,300——
2020-03-19$55.42$60.3357,200——
2020-03-18$55.04$59.9150,100——
2020-03-17$58.17$63.3261,200——
2020-03-16$51.29$55.8357,700——
2020-03-13$55.80$60.74118,200——
2020-03-12$53.46$58.2085,300——
2020-03-11$58.15$63.3068,200——
2020-03-10$59.65$64.93126,300——
2020-03-09$59.04$64.2768,100——
2020-03-06$60.27$65.6137,500——
2020-03-05$59.65$64.9356,000——
2020-03-04$62.15$67.6529,600——
2020-03-03$61.79$67.2651,900——
2020-03-02$62.52$68.0652,800——
2020-02-28$62.41$67.9454,800——
2020-02-27$62.65$68.2036,100——
2020-02-26$63.94$69.6030,100——
2020-02-25$63.78$69.4337,500——
2020-02-24$67.30$73.2621,400——
2020-02-21$70.50$76.7439,700——
2020-02-20$69.79$75.9713,500——
2020-02-19$70.14$76.3527,400——
2020-02-18$71.89$78.2615,400——
2020-02-14$72.56$78.9922,500——
2020-02-13$73.03$79.5014,900——
2020-02-12$73.31$79.8032,800——
2020-02-11$72.05$78.4374,900——
2020-02-10$74.29$80.8721,500——
2020-02-07$74.41$81.0025,100——
2020-02-06$74.49$81.0921,400——
2020-02-05$73.94$80.4964,800——
2020-02-04$75.94$82.6730,900——
2020-02-03$74.88$81.5159,900——
2020-01-31$78.60$85.56111,500——
2020-01-30$76.41$83.1837,500——
2020-01-29$75.62$82.3238,500——
2020-01-28$76.10$82.8422,500——
2020-01-27$75.23$81.8926,500——
2020-01-24$76.16$82.9132,600——
2020-01-23$77.02$83.8429,900——
2020-01-22$76.50$83.2838,900——
2020-01-21$77.12$83.9543,400——
2020-01-17$78.35$85.2916,200——
2020-01-16$78.20$85.1315,900——
2020-01-15$77.76$84.6527,800——
2020-01-14$78.61$85.5731,100——
2020-01-13$76.57$83.3528,600——
2020-01-10$75.31$81.9851,100——
2020-01-09$75.21$81.8756,300——
2020-01-08$76.50$83.2863,700——
2020-01-07$77.05$83.6939,500——
2020-01-06$78.84$85.6356,800——
2020-01-03$76.57$83.1762,700——
2020-01-02$75.96$82.5128,800——