NASDAQ:JYNT | Historical Stock Price | JOINT Corp

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
2014-11-11 to 2026-09-04
Data captured

Stock Price Chart

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

$1.89$4.28$9.70$21.96$49.74$112.672014-11-112026-08-27

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

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.65$2.6514,600——
2016-12-29$2.52$2.529,800——
2016-12-28$2.53$2.5314,100——
2016-12-27$2.65$2.6522,400——
2016-12-23$2.66$2.6645,500——
2016-12-22$2.54$2.5425,800——
2016-12-21$2.50$2.5013,700——
2016-12-20$2.45$2.4538,200——
2016-12-19$2.50$2.5020,000——
2016-12-16$2.27$2.2711,000——
2016-12-15$2.22$2.225,400——
2016-12-14$2.22$2.2282,500——
2016-12-13$2.15$2.1527,800——
2016-12-12$2.13$2.1316,700——
2016-12-09$2.29$2.2916,000——
2016-12-08$2.27$2.2752,700——
2016-12-07$2.22$2.2227,700——
2016-12-06$2.16$2.161,200——
2016-12-05$2.14$2.148,200——
2016-12-02$2.13$2.1334,200——
2016-12-01$2.16$2.16139,900——
2016-11-30$2.36$2.361,100——
2016-11-29$2.35$2.3543,700——
2016-11-28$2.40$2.403,400——
2016-11-25$2.43$2.437,100——
2016-11-23$2.43$2.435,300——
2016-11-22$2.43$2.437,900——
2016-11-21$2.39$2.396,600——
2016-11-18$2.39$2.39101,900——
2016-11-17$2.50$2.5034,900——
2016-11-16$2.46$2.4636,500——
2016-11-15$2.60$2.60184,800——
2016-11-14$2.54$2.5466,800——
2016-11-11$2.54$2.5433,200——
2016-11-10$2.44$2.4429,700——
2016-11-09$2.45$2.459,700——
2016-11-08$2.51$2.514,100——
2016-11-07$2.51$2.5122,800——
2016-11-04$2.48$2.481,400——
2016-11-03$2.49$2.4925,200——
2016-11-02$2.50$2.503,100——
2016-11-01$2.54$2.547,400——
2016-10-31$2.48$2.488,600——
2016-10-28$2.57$2.574,100——
2016-10-27$2.55$2.551,200——
2016-10-26$2.61$2.6145,000——
2016-10-25$2.66$2.6622,600——
2016-10-24$2.75$2.758,600——
2016-10-21$2.76$2.7613,800——
2016-10-20$2.65$2.6528,800——
2016-10-19$2.47$2.4716,100——
2016-10-18$2.46$2.4660,400——
2016-10-17$2.56$2.5644,000——
2016-10-14$2.59$2.5958,600——
2016-10-13$2.48$2.4825,200——
2016-10-12$2.45$2.4542,700——
2016-10-11$2.38$2.388,500——
2016-10-10$2.40$2.403,000——
2016-10-07$2.43$2.436,400——
2016-10-06$2.42$2.421,700——
2016-10-05$2.48$2.4833,600——
2016-10-04$2.43$2.431,600——
2016-10-03$2.47$2.4733,400——
2016-09-30$2.38$2.3834,400——
2016-09-29$2.40$2.4031,900——
2016-09-28$2.40$2.403,100——
2016-09-27$2.43$2.4318,300——
2016-09-26$2.42$2.4215,800——
2016-09-23$2.41$2.413,200——
2016-09-22$2.35$2.3512,700——
2016-09-21$2.41$2.415,800——
2016-09-20$2.38$2.3812,200——
2016-09-19$2.40$2.406,600——
2016-09-16$2.30$2.3061,900——
2016-09-15$2.43$2.4398,800——
2016-09-14$2.59$2.5938,900——
2016-09-13$2.77$2.776,500——
2016-09-12$2.80$2.8027,800——
2016-09-09$2.81$2.8128,400——
2016-09-08$2.93$2.9327,400——
2016-09-07$2.92$2.9227,700——
2016-09-06$2.99$2.9966,700——
2016-09-02$2.80$2.8027,500——
2016-09-01$2.80$2.8034,400——
2016-08-31$2.99$2.9973,800——
2016-08-30$2.84$2.8490,200——
2016-08-29$2.80$2.80240,300——
2016-08-26$2.40$2.4082,300——
2016-08-25$2.13$2.1334,500——
2016-08-24$2.11$2.1116,900——
2016-08-23$2.05$2.0511,900——
2016-08-22$2.05$2.0510,200——
2016-08-19$2.03$2.0380,400——
2016-08-18$2.01$2.013,800——
2016-08-17$2.09$2.0919,700——
2016-08-16$2.16$2.1625,800——
2016-08-15$2.11$2.1119,200——
2016-08-12$2.17$2.1763,500——
2016-08-11$2.15$2.1531,400——
2016-08-10$2.18$2.1834,500——
2016-08-09$2.24$2.2435,500——
2016-08-08$2.31$2.3130,600——
2016-08-05$2.31$2.3126,000——
2016-08-04$2.40$2.4029,600——
2016-08-03$2.23$2.2342,500——
2016-08-02$2.18$2.1823,200——
2016-08-01$2.29$2.299,900——
2016-07-29$2.29$2.291,900——
2016-07-28$2.34$2.3461,900——
2016-07-27$2.35$2.35800——
2016-07-26$2.32$2.3263,500——
2016-07-25$2.32$2.3220,300——
2016-07-22$2.40$2.4017,600——
2016-07-21$2.37$2.3717,600——
2016-07-20$2.35$2.351,400——
2016-07-19$2.32$2.325,100——
2016-07-18$2.33$2.3319,800——
2016-07-15$2.33$2.33200——
2016-07-14$2.32$2.3211,000——
2016-07-13$2.35$2.3529,700——
2016-07-12$2.63$2.6361,200——
2016-07-11$2.23$2.2356,000——
2016-07-08$2.07$2.0739,600——
2016-07-07$1.99$1.9924,100——
2016-07-06$1.91$1.9196,800——
2016-07-05$2.10$2.1038,700——
2016-07-01$2.30$2.30368,000——
2016-06-30$2.03$2.0363,200——
2016-06-29$2.11$2.11102,900——
2016-06-28$2.25$2.2595,600——
2016-06-27$2.44$2.4436,800——
2016-06-24$2.50$2.5052,300——
2016-06-23$2.77$2.7710,900——
2016-06-22$2.88$2.88500——
2016-06-21$2.79$2.7916,800——
2016-06-20$2.69$2.696,800——
2016-06-17$2.75$2.7513,300——
2016-06-16$2.75$2.752,900——
2016-06-15$2.76$2.7686,600——
2016-06-14$2.94$2.94600——
2016-06-13$2.94$2.9426,900——
2016-06-10$2.98$2.989,600——
2016-06-09$3.08$3.081,000——
2016-06-08$3.07$3.0716,800——
2016-06-07$2.95$2.9515,400——
2016-06-06$3.01$3.0127,500——
2016-06-03$3.14$3.14700——
2016-06-02$3.12$3.1216,800——
2016-06-01$3.08$3.0818,500——
2016-05-31$2.98$2.9812,000——
2016-05-27$3.03$3.032,100——
2016-05-26$3.10$3.1035,700——
2016-05-25$3.10$3.1021,000——
2016-05-24$3.00$3.0029,300——
2016-05-23$2.99$2.9911,300——
2016-05-20$2.88$2.8822,600——
2016-05-19$2.90$2.9017,100——
2016-05-18$3.00$3.002,800——
2016-05-17$2.95$2.9513,300——
2016-05-16$3.00$3.0016,000——
2016-05-13$3.07$3.0713,600——
2016-05-12$2.99$2.9916,600——
2016-05-11$3.07$3.0722,600——
2016-05-10$3.20$3.2031,300——
2016-05-09$2.97$2.9719,200——
2016-05-06$3.10$3.1020,400——
2016-05-05$3.19$3.197,600——
2016-05-04$3.24$3.2419,100——
2016-05-03$3.14$3.1414,400——
2016-05-02$3.33$3.3315,500——
2016-04-29$3.32$3.3216,300——
2016-04-28$3.40$3.4024,200——
2016-04-27$3.57$3.579,300——
2016-04-26$3.58$3.5831,300——
2016-04-25$3.73$3.734,800——
2016-04-22$3.64$3.647,700——
2016-04-21$3.63$3.6323,100——
2016-04-20$3.80$3.8027,100——
2016-04-19$3.85$3.8527,800——
2016-04-18$3.81$3.8143,700——
2016-04-15$3.71$3.717,200——
2016-04-14$3.68$3.6817,600——
2016-04-13$3.55$3.5520,400——
2016-04-12$3.55$3.5518,900——
2016-04-11$3.57$3.5737,100——
2016-04-08$3.43$3.4316,700——
2016-04-07$3.35$3.359,400——
2016-04-06$3.33$3.3319,500——
2016-04-05$3.06$3.066,000——
2016-04-04$3.14$3.1419,600——
2016-04-01$3.38$3.3859,300——
2016-03-31$3.13$3.1322,700——
2016-03-30$3.21$3.2174,500——
2016-03-29$3.07$3.0756,200——
2016-03-28$2.80$2.8092,700——
2016-03-24$3.04$3.0432,800——
2016-03-23$3.11$3.1168,000——
2016-03-22$3.32$3.3235,800——
2016-03-21$3.41$3.4156,000——
2016-03-18$3.12$3.12112,100——
2016-03-17$3.03$3.03309,700——
2016-03-16$3.87$3.8720,900——
2016-03-15$3.86$3.866,800——
2016-03-14$4.10$4.108,500——
2016-03-11$4.04$4.0425,000——
2016-03-10$3.94$3.945,600——
2016-03-09$4.03$4.038,800——
2016-03-08$4.04$4.0412,800——
2016-03-07$4.04$4.048,100——
2016-03-04$3.92$3.9228,800——
2016-03-03$4.01$4.0137,600——
2016-03-02$4.13$4.139,100——
2016-03-01$4.10$4.107,000——
2016-02-29$4.00$4.007,400——
2016-02-26$4.10$4.105,800——
2016-02-25$4.09$4.092,700——
2016-02-24$4.12$4.127,300——
2016-02-23$4.15$4.158,000——
2016-02-22$4.11$4.1115,600——
2016-02-19$4.10$4.109,800——
2016-02-18$4.19$4.195,900——
2016-02-17$4.27$4.2734,100——
2016-02-16$3.83$3.835,900——
2016-02-12$3.69$3.6929,900——
2016-02-11$3.69$3.6931,000——
2016-02-10$3.97$3.9724,100——
2016-02-09$4.15$4.156,600——
2016-02-08$4.15$4.1511,000——
2016-02-05$4.35$4.355,500——
2016-02-04$4.24$4.2416,600——
2016-02-03$4.20$4.2016,100——
2016-02-02$4.08$4.0815,700——
2016-02-01$4.24$4.2433,000——
2016-01-29$4.36$4.3612,000——
2016-01-28$4.40$4.4020,700——
2016-01-27$4.59$4.5912,900——
2016-01-26$4.82$4.825,300——
2016-01-25$4.46$4.469,100——
2016-01-22$4.53$4.536,500——
2016-01-21$4.29$4.2915,400——
2016-01-20$4.09$4.0918,200——
2016-01-19$4.44$4.4417,000——
2016-01-15$4.80$4.809,800——
2016-01-14$4.98$4.986,800——
2016-01-13$5.00$5.004,100——
2016-01-12$4.97$4.973,200——
2016-01-11$5.05$5.0527,100——
2016-01-08$5.75$5.7577,500——
2016-01-07$5.25$5.2512,900——
2016-01-06$5.52$5.5214,800——
2016-01-05$5.78$5.785,100——
2016-01-04$5.77$5.7714,400——