NYSE:DJP | Historical Stock Price | BARCLAYS BANK PLC

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
2006-10-30 to 2026-09-04
Data captured

Stock Price Chart

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

$15.25$20.89$28.62$39.21$53.72$73.592006-10-302026-08-27

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

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$49.12$49.12187,300——
2010-12-30$48.27$48.27413,000——
2010-12-29$48.58$48.58274,100——
2010-12-28$48.63$48.63598,100——
2010-12-27$48.11$48.11429,000——
2010-12-23$48.06$48.06532,500——
2010-12-22$47.99$47.99810,800——
2010-12-21$47.72$47.72455,100——
2010-12-20$47.52$47.52382,600——
2010-12-17$46.93$46.93281,400——
2010-12-16$46.42$46.42560,000——
2010-12-15$46.63$46.63240,800——
2010-12-14$46.97$46.97578,600——
2010-12-13$47.11$47.11397,800——
2010-12-10$46.42$46.42559,400——
2010-12-09$46.43$46.43426,900——
2010-12-08$46.66$46.66254,900——
2010-12-07$46.20$46.20419,500——
2010-12-06$46.67$46.67503,900——
2010-12-03$46.64$46.64623,000——
2010-12-02$45.88$45.88719,200——
2010-12-01$45.56$45.56581,000——
2010-11-30$44.27$44.27321,000——
2010-11-29$44.37$44.37364,400——
2010-11-26$44.22$44.22158,000——
2010-11-24$44.42$44.42373,700——
2010-11-23$43.79$43.79583,000——
2010-11-22$43.92$43.92444,100——
2010-11-19$43.82$43.82648,000——
2010-11-18$44.32$44.32633,700——
2010-11-17$43.11$43.11513,600——
2010-11-16$43.22$43.22573,500——
2010-11-15$44.81$44.81571,300——
2010-11-12$44.66$44.66960,100——
2010-11-11$46.50$46.50408,600——
2010-11-10$46.71$46.71454,000——
2010-11-09$46.63$46.63615,800——
2010-11-08$46.61$46.61335,100——
2010-11-05$46.37$46.37254,100——
2010-11-04$46.13$46.13416,300——
2010-11-03$44.87$44.87424,000——
2010-11-02$44.82$44.82334,000——
2010-11-01$44.47$44.47472,400——
2010-10-29$44.47$44.47251,100——
2010-10-28$44.33$44.33235,800——
2010-10-27$44.13$44.13267,400——
2010-10-26$44.41$44.41203,300——
2010-10-25$44.19$44.19383,700——
2010-10-22$43.80$43.80204,600——
2010-10-21$43.60$43.60649,500——
2010-10-20$44.12$44.12339,100——
2010-10-19$43.14$43.14554,900——
2010-10-18$44.40$44.40223,800——
2010-10-15$43.93$43.93272,200——
2010-10-14$44.42$44.42267,200——
2010-10-13$44.31$44.31335,300——
2010-10-12$44.17$44.17218,000——
2010-10-11$43.78$43.78213,700——
2010-10-08$43.94$43.94288,200——
2010-10-07$42.15$42.15391,300——
2010-10-06$42.69$42.69396,400——
2010-10-05$42.56$42.56238,100——
2010-10-04$41.72$41.72129,500——
2010-10-01$41.95$41.95346,700——
2010-09-30$42.28$42.28463,400——
2010-09-29$42.24$42.24345,600——
2010-09-28$42.12$42.12554,900——
2010-09-27$42.12$42.12247,700——
2010-09-24$42.27$42.27474,000——
2010-09-23$41.67$41.67133,500——
2010-09-22$41.67$41.67235,000——
2010-09-21$41.42$41.42150,800——
2010-09-20$41.67$41.67548,400——
2010-09-17$41.69$41.69131,300——
2010-09-16$41.41$41.41154,200——
2010-09-15$41.47$41.47190,100——
2010-09-14$41.54$41.54271,500——
2010-09-13$41.30$41.30217,100——
2010-09-10$40.84$40.84158,600——
2010-09-09$40.62$40.62232,000——
2010-09-08$40.76$40.76192,600——
2010-09-07$40.70$40.70258,200——
2010-09-03$40.61$40.61461,700——
2010-09-02$40.20$40.20849,800——
2010-09-01$39.86$39.86318,100——
2010-08-31$39.36$39.36629,700——
2010-08-30$39.76$39.76497,200——
2010-08-27$39.64$39.64209,700——
2010-08-26$39.13$39.13479,600——
2010-08-25$38.82$38.82201,100——
2010-08-24$38.88$38.88376,100——
2010-08-23$39.45$39.45692,700——
2010-08-20$39.56$39.56124,400——
2010-08-19$39.82$39.82182,700——
2010-08-18$40.04$40.04116,400——
2010-08-17$40.09$40.09262,700——
2010-08-16$39.74$39.74217,500——
2010-08-13$40.02$40.02182,300——
2010-08-12$40.00$40.00406,900——
2010-08-11$39.77$39.77167,900——
2010-08-10$40.35$40.35396,700——
2010-08-09$40.76$40.76241,000——
2010-08-06$40.84$40.84304,700——
2010-08-05$41.33$41.33592,100——
2010-08-04$41.30$41.30520,500——
2010-08-03$40.82$40.82277,900——
2010-08-02$40.87$40.87370,000——
2010-07-30$40.34$40.34256,500——
2010-07-29$39.68$39.68224,900——
2010-07-28$39.09$39.09201,300——
2010-07-27$38.78$38.78217,900——
2010-07-26$39.03$39.03246,100——
2010-07-23$39.10$39.1085,500——
2010-07-22$39.16$39.16177,700——
2010-07-21$38.41$38.41213,500——
2010-07-20$38.46$38.46129,200——
2010-07-19$38.26$38.26132,100——
2010-07-16$38.40$38.40236,500——
2010-07-15$38.85$38.85193,800——
2010-07-14$38.26$38.26162,600——
2010-07-13$38.19$38.19179,400——
2010-07-12$37.83$37.83243,000——
2010-07-09$38.23$38.23162,800——
2010-07-08$38.12$38.1298,400——
2010-07-07$38.04$38.04327,200——
2010-07-06$37.27$37.27401,400——
2010-07-02$37.36$37.36193,800——
2010-07-01$37.41$37.41333,200——
2010-06-30$37.64$37.64400,400——
2010-06-29$37.31$37.31310,800——
2010-06-28$38.35$38.35128,400——
2010-06-25$38.78$38.78303,900——
2010-06-24$38.21$38.21148,700——
2010-06-23$37.98$37.98254,800——
2010-06-22$38.45$38.45165,600——
2010-06-21$38.48$38.48169,100——
2010-06-18$38.72$38.72357,400——
2010-06-17$38.72$38.72444,200——
2010-06-16$38.76$38.76111,000——
2010-06-15$38.86$38.86211,500——
2010-06-14$38.17$38.17166,400——
2010-06-11$37.71$37.71242,500——
2010-06-10$37.44$37.44153,000——
2010-06-09$37.07$37.07190,800——
2010-06-08$36.94$36.94247,200——
2010-06-07$36.68$36.68306,400——
2010-06-04$36.60$36.60286,000——
2010-06-03$37.52$37.52450,000——
2010-06-02$37.39$37.39989,400——
2010-06-01$37.15$37.15394,400——
2010-05-28$37.75$37.75287,900——
2010-05-27$38.19$38.19345,900——
2010-05-26$37.25$37.25296,300——
2010-05-25$36.94$36.94649,900——
2010-05-24$37.24$37.24574,600——
2010-05-21$37.15$37.15407,600——
2010-05-20$36.93$36.931,028,200——
2010-05-19$37.45$37.451,152,700——
2010-05-18$37.76$37.761,616,900——
2010-05-17$37.72$37.72648,200——
2010-05-14$38.57$38.57249,200——
2010-05-13$39.38$39.38260,700——
2010-05-12$39.54$39.54159,300——
2010-05-11$39.21$39.21314,100——
2010-05-10$39.26$39.26492,500——
2010-05-07$38.74$38.74553,000——
2010-05-06$38.54$38.54483,500——
2010-05-05$39.22$39.22475,100——
2010-05-04$39.84$39.84434,200——
2010-05-03$40.67$40.67268,700——
2010-04-30$40.62$40.62422,900——
2010-04-29$40.39$40.39208,500——
2010-04-28$40.41$40.41457,200——
2010-04-27$40.19$40.19268,000——
2010-04-26$40.99$40.99252,800——
2010-04-23$41.15$41.15433,800——
2010-04-22$40.93$40.93347,000——
2010-04-21$40.84$40.84204,000——
2010-04-20$40.61$40.61219,700——
2010-04-19$40.32$40.32212,000——
2010-04-16$40.83$40.83521,700——
2010-04-15$41.36$41.36282,800——
2010-04-14$41.25$41.25371,500——
2010-04-13$40.86$40.86257,800——
2010-04-12$40.59$40.59265,100——
2010-04-09$40.71$40.71313,300——
2010-04-08$40.51$40.51216,500——
2010-04-07$40.78$40.78207,800——
2010-04-06$40.85$40.85382,700——
2010-04-05$41.02$41.02239,900——
2010-04-01$40.50$40.50362,800——
2010-03-31$39.86$39.86496,300——
2010-03-30$40.07$40.07328,200——
2010-03-29$39.96$39.96361,100——
2010-03-26$39.24$39.24188,100——
2010-03-25$39.06$39.06189,800——
2010-03-24$39.35$39.35289,700——
2010-03-23$39.78$39.78955,900——
2010-03-22$39.91$39.91231,900——
2010-03-19$39.98$39.98249,000——
2010-03-18$40.32$40.32161,800——
2010-03-17$40.46$40.46277,000——
2010-03-16$40.16$40.16265,400——
2010-03-15$39.70$39.70216,000——
2010-03-12$40.01$40.01208,200——
2010-03-11$40.13$40.13243,300——
2010-03-10$40.39$40.39630,200——
2010-03-09$40.40$40.40303,300——
2010-03-08$40.68$40.68408,100——
2010-03-05$40.70$40.70371,900——
2010-03-04$40.51$40.51255,600——
2010-03-03$41.04$41.04378,800——
2010-03-02$40.63$40.63335,600——
2010-03-01$40.23$40.23399,000——
2010-02-26$40.46$40.46430,000——
2010-02-25$39.85$39.85298,100——
2010-02-24$40.33$40.33416,400——
2010-02-23$39.94$39.94371,400——
2010-02-22$40.62$40.62502,500——
2010-02-19$40.75$40.75218,300——
2010-02-18$40.62$40.62355,600——
2010-02-17$40.50$40.50237,600——
2010-02-16$40.57$40.57303,500——
2010-02-12$39.52$39.52336,600——
2010-02-11$39.80$39.80296,500——
2010-02-10$39.28$39.28227,300——
2010-02-09$39.07$39.07464,400——
2010-02-08$38.51$38.51289,200——
2010-02-05$38.47$38.47731,300——
2010-02-04$38.76$38.76564,500——
2010-02-03$39.64$39.64512,300——
2010-02-02$40.22$40.22467,800——
2010-02-01$39.58$39.58655,000——
2010-01-29$38.92$38.92745,900——
2010-01-28$39.34$39.34550,600——
2010-01-27$39.47$39.47496,600——
2010-01-26$40.29$40.29429,200——
2010-01-25$40.80$40.80346,200——
2010-01-22$40.67$40.67604,200——
2010-01-21$41.00$41.00685,200——
2010-01-20$41.27$41.27506,600——
2010-01-19$42.00$42.00392,400——
2010-01-15$41.80$41.80422,400——
2010-01-14$42.27$42.27320,200——
2010-01-13$42.47$42.47573,000——
2010-01-12$41.95$41.95744,200——
2010-01-11$43.07$43.07393,900——
2010-01-08$43.28$43.28316,300——
2010-01-07$43.33$43.33355,000——
2010-01-06$43.88$43.88814,800——
2010-01-05$43.16$43.16668,700——
2010-01-04$43.10$43.10468,600——