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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$65.69$65.69273,000——
2021-12-30$64.62$64.62109,200——
2021-12-29$66.29$66.29139,200——
2021-12-28$64.14$64.14246,700——
2021-12-27$63.84$63.84157,400——
2021-12-23$64.69$64.69102,100——
2021-12-22$64.91$64.9191,600——
2021-12-21$65.44$65.44138,300——
2021-12-20$61.84$61.84197,900——
2021-12-17$61.06$61.06313,500——
2021-12-16$60.67$60.67231,300——
2021-12-15$65.75$65.75183,900——
2021-12-14$63.74$63.74268,900——
2021-12-13$67.31$67.31148,000——
2021-12-10$69.17$69.17118,800——
2021-12-09$70.55$70.55106,300——
2021-12-08$74.02$74.02107,900——
2021-12-07$73.07$73.07131,000——
2021-12-06$71.50$71.50158,900——
2021-12-03$71.60$71.60216,700——
2021-12-02$76.11$76.11128,100——
2021-12-01$74.08$74.08127,000——
2021-11-30$79.92$79.92204,300——
2021-11-29$80.58$80.5895,700——
2021-11-26$79.99$79.99110,900——
2021-11-24$83.49$83.4997,600——
2021-11-23$84.67$84.67155,100——
2021-11-22$88.59$88.59145,900——
2021-11-19$93.70$93.7065,200——
2021-11-18$95.33$95.3386,500——
2021-11-17$92.83$92.83180,300——
2021-11-16$95.78$95.7894,700——
2021-11-15$95.13$95.13127,400——
2021-11-12$94.58$94.58158,900——
2021-11-11$95.51$95.51100,900——
2021-11-10$94.16$94.16287,700——
2021-11-09$99.50$99.50159,300——
2021-11-08$94.95$94.95230,400——
2021-11-05$96.94$96.94274,500——
2021-11-04$96.50$96.50320,000——
2021-11-03$91.60$91.60192,400——
2021-11-02$85.24$85.2484,500——
2021-11-01$87.49$87.49115,300——
2021-10-29$87.48$87.48119,700——
2021-10-28$85.07$85.07163,800——
2021-10-27$80.27$80.2784,800——
2021-10-26$82.89$82.8992,800——
2021-10-25$82.33$82.3398,800——
2021-10-22$82.41$82.41121,500——
2021-10-21$82.74$82.74196,500——
2021-10-20$83.30$83.3056,300——
2021-10-19$82.96$82.96107,900——
2021-10-18$83.26$83.26126,100——
2021-10-15$79.60$79.60125,200——
2021-10-14$79.07$79.0789,600——
2021-10-13$78.50$78.50130,800——
2021-10-12$80.99$80.99129,200——
2021-10-11$80.04$80.04152,400——
2021-10-08$80.10$80.10600,700——
2021-10-07$85.53$85.531,559,300——
2021-10-06$96.42$96.4259,800——
2021-10-05$95.08$95.0882,700——
2021-10-04$91.82$91.82151,700——
2021-10-01$95.92$95.92140,500——
2021-09-30$98.02$98.02202,900——
2021-09-29$94.79$94.79205,100——
2021-09-28$101.18$101.18266,900——
2021-09-27$103.90$103.90108,300——
2021-09-24$102.00$102.00251,800——
2021-09-23$105.98$105.98124,000——
2021-09-22$102.26$102.2663,000——
2021-09-21$99.98$99.98102,500——
2021-09-20$96.82$96.82184,900——
2021-09-17$106.17$106.17380,100——
2021-09-16$106.70$106.70121,400——
2021-09-15$106.25$106.25152,300——
2021-09-14$104.21$104.21133,500——
2021-09-13$102.34$102.34218,400——
2021-09-10$105.86$105.86129,400——
2021-09-09$106.46$106.46115,800——
2021-09-08$105.31$105.31136,600——
2021-09-07$106.26$106.26132,400——
2021-09-03$107.30$107.30110,100——
2021-09-02$106.46$106.46125,000——
2021-09-01$104.27$104.27127,500——
2021-08-31$102.17$102.17180,000——
2021-08-30$102.00$102.00175,400——
2021-08-27$98.69$98.69211,500——
2021-08-26$93.65$93.65108,700——
2021-08-25$93.53$93.5372,300——
2021-08-24$93.05$93.05134,000——
2021-08-23$92.24$92.24105,400——
2021-08-20$89.43$89.43128,000——
2021-08-19$84.05$84.05222,000——
2021-08-18$87.47$87.47183,800——
2021-08-17$88.93$88.93382,900——
2021-08-16$93.01$93.01193,000——
2021-08-13$95.81$95.81118,000——
2021-08-12$96.20$96.20160,200——
2021-08-11$99.08$99.08151,200——
2021-08-10$103.61$103.61165,900——
2021-08-09$103.01$103.01314,700——
2021-08-06$104.52$104.52565,700——
2021-08-05$90.75$90.75225,400——
2021-08-04$87.93$87.93270,100——
2021-08-03$85.87$85.87272,100——
2021-08-02$79.71$79.71191,800——
2021-07-30$78.99$78.99148,300——
2021-07-29$80.39$80.39144,300——
2021-07-28$81.93$81.93135,400——
2021-07-27$82.34$82.34132,400——
2021-07-26$83.01$83.01101,400——
2021-07-23$82.75$82.75143,000——
2021-07-22$80.37$80.37315,200——
2021-07-21$85.05$85.05188,100——
2021-07-20$85.35$85.35283,900——
2021-07-19$80.47$80.47426,400——
2021-07-16$83.40$83.40333,900——
2021-07-15$84.72$84.72337,200——
2021-07-14$80.51$80.51362,700——
2021-07-13$86.87$86.87325,200——
2021-07-12$88.52$88.52204,200——
2021-07-09$85.65$85.65143,500——
2021-07-08$85.11$85.11226,900——
2021-07-07$84.76$84.76548,300——
2021-07-06$83.01$83.01371,700——
2021-07-02$83.41$83.41267,700——
2021-07-01$85.00$85.00176,900——
2021-06-30$83.92$83.92400,700——
2021-06-29$82.80$82.80196,700——
2021-06-28$81.84$81.84187,300——
2021-06-25$80.67$80.67341,700——
2021-06-24$82.81$82.81259,300——
2021-06-23$78.03$78.03197,600——
2021-06-22$77.80$77.80241,500——
2021-06-21$77.10$77.10211,200——
2021-06-18$75.05$75.05264,100——
2021-06-17$76.95$76.95146,800——
2021-06-16$77.55$77.55384,700——
2021-06-15$77.97$77.97300,800——
2021-06-14$76.35$76.35217,600——
2021-06-11$76.64$76.64217,200——
2021-06-10$72.78$72.78145,500——
2021-06-09$71.80$71.80159,000——
2021-06-08$71.34$71.34215,900——
2021-06-07$74.22$74.22294,800——
2021-06-04$72.37$72.37453,900——
2021-06-03$72.00$72.00840,600——
2021-06-02$71.64$71.64670,100——
2021-06-01$71.63$71.63498,000——
2021-05-28$71.08$71.08343,000——
2021-05-27$69.75$69.75662,500——
2021-05-26$69.88$69.883,465,400——
2021-05-25$68.50$68.501,966,900——
2021-05-24$58.17$58.17138,400——
2021-05-21$55.38$55.38103,000——
2021-05-20$55.81$55.8180,000——
2021-05-19$53.97$53.9775,000——
2021-05-18$53.10$53.1092,500——
2021-05-17$52.23$52.2377,100——
2021-05-14$50.41$50.4192,200——
2021-05-13$48.89$48.89218,000——
2021-05-12$49.85$49.85198,100——
2021-05-11$52.60$52.60182,700——
2021-05-10$53.48$53.48141,600——
2021-05-07$53.91$53.91125,500——
2021-05-06$50.81$50.81334,200——
2021-05-05$56.43$56.43100,900——
2021-05-04$55.46$55.4695,400——
2021-05-03$55.26$55.2697,100——
2021-04-30$55.48$55.48107,500——
2021-04-29$56.91$56.91120,200——
2021-04-28$57.73$57.73150,200——
2021-04-27$56.30$56.30140,800——
2021-04-26$53.83$53.8366,400——
2021-04-23$54.42$54.42167,200——
2021-04-22$52.67$52.67126,900——
2021-04-21$53.89$53.8992,900——
2021-04-20$51.64$51.6496,000——
2021-04-19$52.81$52.8182,400——
2021-04-16$52.47$52.4769,300——
2021-04-15$52.81$52.8177,800——
2021-04-14$51.79$51.79145,100——
2021-04-13$50.16$50.16160,800——
2021-04-12$53.00$53.00238,300——
2021-04-09$51.40$51.40296,700——
2021-04-08$47.01$47.0157,500——
2021-04-07$45.97$45.97111,600——
2021-04-06$46.50$46.5098,600——
2021-04-05$46.48$46.4864,300——
2021-04-01$45.58$45.58134,200——
2021-03-31$48.37$48.37206,700——
2021-03-30$47.12$47.12161,100——
2021-03-29$45.22$45.22123,300——
2021-03-26$45.68$45.68104,200——
2021-03-25$44.45$44.45112,400——
2021-03-24$42.59$42.59219,400——
2021-03-23$42.75$42.75130,900——
2021-03-22$42.43$42.43122,200——
2021-03-19$42.75$42.75263,500——
2021-03-18$41.88$41.88177,300——
2021-03-17$42.82$42.82131,800——
2021-03-16$43.09$43.09129,800——
2021-03-15$45.50$45.50126,300——
2021-03-12$46.78$46.78167,400——
2021-03-11$45.32$45.32199,600——
2021-03-10$43.99$43.99178,700——
2021-03-09$41.71$41.71254,900——
2021-03-08$43.99$43.99241,500——
2021-03-05$44.09$44.09230,300——
2021-03-04$44.53$44.53422,800——
2021-03-03$49.00$49.00458,400——
2021-03-02$45.39$45.39668,100——
2021-03-01$41.41$41.41143,900——
2021-02-26$39.81$39.81119,400——
2021-02-25$38.38$38.38141,600——
2021-02-24$38.99$38.99185,600——
2021-02-23$36.88$36.88397,600——
2021-02-22$38.00$38.00124,100——
2021-02-19$38.11$38.1172,800——
2021-02-18$37.31$37.3171,800——
2021-02-17$38.18$38.18166,500——
2021-02-16$37.70$37.70150,800——
2021-02-12$37.82$37.82132,900——
2021-02-11$37.04$37.0493,400——
2021-02-10$36.44$36.44150,000——
2021-02-09$38.39$38.39134,000——
2021-02-08$38.04$38.04124,800——
2021-02-05$35.61$35.61105,600——
2021-02-04$34.74$34.7459,900——
2021-02-03$34.64$34.6491,300——
2021-02-02$34.67$34.6764,200——
2021-02-01$35.10$35.10208,500——
2021-01-29$32.53$32.53116,200——
2021-01-28$33.04$33.04149,100——
2021-01-27$31.48$31.48556,700——
2021-01-26$31.05$31.05126,800——
2021-01-25$29.93$29.9369,900——
2021-01-22$29.82$29.82184,200——
2021-01-21$29.66$29.6659,000——
2021-01-20$29.12$29.12122,800——
2021-01-19$28.24$28.24105,700——
2021-01-15$28.33$28.3381,800——
2021-01-14$28.77$28.7732,500——
2021-01-13$28.61$28.6146,400——
2021-01-12$28.75$28.7530,700——
2021-01-11$28.58$28.5843,900——
2021-01-08$28.88$28.88103,900——
2021-01-07$29.01$29.0160,800——
2021-01-06$29.32$29.32183,300——
2021-01-05$28.17$28.17132,900——
2021-01-04$27.27$27.27139,700——