OTC:JSDA | Historical Stock Price | JONES SODA 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
1999-06-21 to 2026-08-27
Data captured

Stock Price Chart

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

$0.13$0.37$1.10$3.24$9.57$28.291999-06-212026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2004-12-31$3.45$3.45177,400
2004-12-30$3.60$3.6075,100
2004-12-29$3.46$3.4651,500
2004-12-28$3.57$3.57102,100
2004-12-27$3.41$3.41234,000
2004-12-23$3.35$3.35134,600
2004-12-22$3.50$3.50211,100
2004-12-21$3.30$3.30288,800
2004-12-20$3.27$3.27235,700
2004-12-17$3.30$3.30308,300
2004-12-16$3.45$3.4562,900
2004-12-15$3.48$3.48171,800
2004-12-14$3.48$3.4897,700
2004-12-13$3.56$3.56121,600
2004-12-10$3.55$3.5542,500
2004-12-09$3.65$3.6575,700
2004-12-08$3.69$3.69214,000
2004-12-07$3.55$3.5544,900
2004-12-06$3.63$3.6365,000
2004-12-03$3.80$3.80122,300
2004-12-02$3.80$3.80187,000
2004-12-01$3.79$3.7973,500
2004-11-30$3.80$3.80144,300
2004-11-29$3.65$3.65166,100
2004-11-26$3.47$3.4733,700
2004-11-24$3.46$3.4657,100
2004-11-23$3.45$3.45126,100
2004-11-22$3.45$3.4553,900
2004-11-19$3.50$3.50190,300
2004-11-18$3.40$3.4097,600
2004-11-17$3.35$3.35452,800
2004-11-16$3.15$3.15893,100
2004-11-15$3.41$3.41177,100
2004-11-12$3.68$3.68106,800
2004-11-11$3.65$3.65387,100
2004-11-10$3.85$3.85116,200
2004-11-09$3.82$3.82100,900
2004-11-08$3.75$3.7571,900
2004-11-05$3.60$3.60100,500
2004-11-04$3.60$3.6085,700
2004-11-03$3.70$3.7051,100
2004-11-02$3.65$3.6555,200
2004-11-01$3.75$3.75111,500
2004-10-29$3.90$3.90152,300
2004-10-28$3.85$3.85143,800
2004-10-27$3.80$3.8060,300
2004-10-26$3.86$3.8640,700
2004-10-25$3.90$3.9049,500
2004-10-22$3.87$3.8714,800
2004-10-21$4.00$4.0035,900
2004-10-20$3.90$3.9040,300
2004-10-19$3.85$3.8547,500
2004-10-18$3.98$3.98185,500
2004-10-15$4.00$4.0025,000
2004-10-14$4.00$4.0030,200
2004-10-13$3.92$3.92112,000
2004-10-12$4.17$4.1744,300
2004-10-11$4.17$4.1741,900
2004-10-08$4.14$4.14125,000
2004-10-07$4.01$4.01123,800
2004-10-06$4.25$4.25154,700
2004-10-05$4.26$4.26228,000
2004-10-04$4.19$4.19154,400
2004-10-01$4.17$4.17189,800
2004-09-30$4.02$4.0239,000
2004-09-29$3.96$3.96105,700
2004-09-28$4.07$4.07350,100
2004-09-27$3.85$3.8597,100
2004-09-24$3.92$3.9283,800
2004-09-23$3.95$3.95138,100
2004-09-22$3.87$3.8760,200
2004-09-21$3.90$3.9069,900
2004-09-20$3.88$3.88123,300
2004-09-17$3.87$3.8754,400
2004-09-16$3.85$3.85145,100
2004-09-15$3.80$3.80192,000
2004-09-14$3.70$3.7061,200
2004-09-13$3.69$3.69143,800
2004-09-10$3.85$3.85146,600
2004-09-09$3.75$3.7518,700
2004-09-08$3.75$3.7553,300
2004-09-07$3.67$3.67131,500
2004-09-03$3.61$3.6123,300
2004-09-02$3.67$3.6716,900
2004-09-01$3.60$3.6063,200
2004-08-31$3.65$3.65136,700
2004-08-30$3.62$3.6250,800
2004-08-27$3.65$3.6531,600
2004-08-26$3.75$3.7531,900
2004-08-25$3.80$3.8034,400
2004-08-24$3.84$3.8440,400
2004-08-23$3.94$3.9477,300
2004-08-20$3.85$3.85122,300
2004-08-19$3.85$3.85444,400
2004-08-18$3.65$3.65156,300
2004-08-17$3.40$3.4035,000
2004-08-16$3.47$3.4771,000
2004-08-13$3.40$3.40167,300
2004-08-12$3.25$3.25240,000
2004-08-11$3.40$3.40167,600
2004-08-10$3.49$3.49147,900
2004-08-09$3.43$3.43113,900
2004-08-06$3.45$3.45185,200
2004-08-05$3.87$3.8763,700
2004-08-04$3.80$3.8058,200
2004-08-03$3.77$3.77203,500
2004-08-02$3.77$3.77151,400
2004-07-30$3.73$3.73464,900
2004-07-29$4.05$4.0599,200
2004-07-28$4.06$4.06181,900
2004-07-27$4.08$4.08108,400
2004-07-26$4.02$4.02151,400
2004-07-23$4.10$4.10166,400
2004-07-22$4.07$4.07532,300
2004-07-21$4.06$4.06420,700
2004-07-20$3.70$3.70212,600
2004-07-19$3.85$3.85119,000
2004-07-16$4.00$4.00203,800
2004-07-15$3.99$3.99306,600
2004-07-14$3.93$3.93901,700
2004-07-13$3.65$3.65373,400
2004-07-12$3.62$3.62315,100
2004-07-09$3.65$3.65875,000
2004-07-08$3.00$3.0091,800
2004-07-07$3.10$3.1038,600
2004-07-06$3.15$3.1553,000
2004-07-02$3.20$3.2063,000
2004-07-01$3.18$3.18106,400
2004-06-30$3.05$3.05207,500
2004-06-29$3.20$3.20660,600
2004-06-28$3.17$3.17574,700
2004-06-25$2.89$2.89184,100
2004-06-24$2.88$2.88131,800
2004-06-23$2.85$2.8537,400
2004-06-22$2.90$2.9075,100
2004-06-21$2.84$2.8486,400
2004-06-18$2.85$2.8587,000
2004-06-17$2.88$2.88391,500
2004-06-16$2.80$2.80115,700
2004-06-15$2.72$2.7225,900
2004-06-14$2.70$2.7041,300
2004-06-10$2.78$2.78255,100
2004-06-09$2.66$2.66208,100
2004-06-08$2.65$2.6592,400
2004-06-07$2.50$2.5078,800
2004-06-04$2.50$2.50100,100
2004-06-03$2.46$2.4685,600
2004-06-02$2.31$2.3131,800
2004-06-01$2.33$2.3351,200
2004-05-28$2.45$2.4535,400
2004-05-27$2.37$2.3753,100
2004-05-26$2.25$2.2533,800
2004-05-25$2.24$2.2450,400
2004-05-24$2.15$2.1538,100
2004-05-21$2.20$2.2016,200
2004-05-20$2.10$2.1080,700
2004-05-19$2.25$2.2524,900
2004-05-18$2.26$2.2638,700
2004-05-17$2.15$2.1542,500
2004-05-14$2.25$2.25159,300
2004-05-13$2.25$2.2536,200
2004-05-12$2.40$2.4062,300
2004-05-11$2.45$2.4584,800
2004-05-10$2.27$2.2750,200
2004-05-07$2.25$2.25167,000
2004-05-06$2.45$2.4548,500
2004-05-05$2.49$2.4933,900
2004-05-04$2.44$2.4481,800
2004-05-03$2.55$2.55145,500
2004-04-30$2.65$2.65189,400
2004-04-29$2.60$2.6094,900
2004-04-28$2.70$2.70150,200
2004-04-27$2.63$2.63136,600
2004-04-26$2.60$2.60182,800
2004-04-23$2.33$2.33229,500
2004-04-22$2.30$2.3080,800
2004-04-21$2.37$2.3797,300
2004-04-20$2.47$2.47164,900
2004-04-19$2.49$2.4985,500
2004-04-16$2.49$2.4980,700
2004-04-15$2.48$2.4880,100
2004-04-14$2.55$2.5531,400
2004-04-13$2.62$2.6241,900
2004-04-12$2.68$2.6826,500
2004-04-08$2.60$2.6054,200
2004-04-07$2.62$2.62126,000
2004-04-06$2.67$2.6739,000
2004-04-05$2.70$2.7052,500
2004-04-02$2.75$2.7538,500
2004-04-01$2.78$2.7851,300
2004-03-31$2.77$2.77218,900
2004-03-30$2.65$2.65191,700
2004-03-29$2.67$2.67259,000
2004-03-26$2.70$2.70455,900
2004-03-25$2.50$2.50222,200
2004-03-24$2.50$2.50148,300
2004-03-23$2.58$2.58131,400
2004-03-22$2.62$2.62162,700
2004-03-19$2.82$2.8245,200
2004-03-18$2.90$2.90208,700
2004-03-17$2.97$2.97766,100
2004-03-16$2.85$2.85283,600
2004-03-15$2.80$2.80936,700
2004-03-12$2.80$2.80473,100
2004-03-11$2.71$2.7187,000
2004-03-10$2.74$2.74104,100
2004-03-09$2.75$2.7556,000
2004-03-08$2.67$2.6782,100
2004-03-05$2.68$2.6886,300
2004-03-04$2.81$2.81128,200
2004-03-03$2.70$2.70123,700
2004-03-02$2.65$2.65111,400
2004-03-01$2.85$2.85172,600
2004-02-27$2.81$2.81240,600
2004-02-26$2.70$2.70351,800
2004-02-25$2.58$2.58379,400
2004-02-24$2.31$2.31296,200
2004-02-23$2.14$2.14313,900
2004-02-20$2.13$2.1324,900
2004-02-19$2.15$2.1574,900
2004-02-18$2.17$2.17110,700
2004-02-17$2.17$2.1738,500
2004-02-13$2.19$2.1940,600
2004-02-12$2.20$2.20166,400
2004-02-11$2.22$2.2240,300
2004-02-10$2.20$2.2025,300
2004-02-09$2.19$2.1924,200
2004-02-06$2.18$2.1824,200
2004-02-05$2.25$2.2568,200
2004-02-04$2.21$2.21245,600
2004-02-03$2.22$2.2278,400
2004-02-02$2.18$2.1891,500
2004-01-30$2.27$2.27139,000
2004-01-29$2.21$2.2145,300
2004-01-28$2.31$2.31112,800
2004-01-27$2.19$2.19282,600
2004-01-26$2.20$2.2066,700
2004-01-23$2.30$2.3030,600
2004-01-22$2.30$2.3049,200
2004-01-21$2.30$2.3063,600
2004-01-20$2.32$2.32135,500
2004-01-16$2.37$2.37156,800
2004-01-15$2.25$2.25132,800
2004-01-14$2.30$2.30261,700
2004-01-13$2.42$2.42148,700
2004-01-12$2.43$2.43112,900
2004-01-09$2.44$2.44318,600
2004-01-08$2.30$2.30222,000
2004-01-07$2.31$2.31134,200
2004-01-06$2.39$2.39310,800
2004-01-05$2.15$2.1577,300
2004-01-02$2.08$2.08143,400