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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$41.35$41.35823,000——
2012-12-28$41.30$41.30773,800——
2012-12-27$41.29$41.29415,800——
2012-12-26$41.24$41.24546,300——
2012-12-24$41.17$41.17148,900——
2012-12-21$41.33$41.33533,600——
2012-12-20$41.18$41.18276,000——
2012-12-19$41.39$41.39272,200——
2012-12-18$41.63$41.63390,300——
2012-12-17$41.71$41.71319,100——
2012-12-14$41.73$41.73358,500——
2012-12-13$41.47$41.47339,900——
2012-12-12$41.85$41.85390,200——
2012-12-11$41.84$41.84766,100——
2012-12-10$41.89$41.89205,200——
2012-12-07$42.06$42.06517,300——
2012-12-06$42.30$42.30155,700——
2012-12-05$42.57$42.57211,400——
2012-12-04$42.27$42.27543,400——
2012-12-03$42.59$42.59174,100——
2012-11-30$42.48$42.48314,400——
2012-11-29$42.59$42.59182,000——
2012-11-28$42.57$42.57212,800——
2012-11-27$42.77$42.77199,200——
2012-11-26$42.58$42.58144,000——
2012-11-23$42.86$42.8626,000——
2012-11-21$42.54$42.54207,000——
2012-11-20$42.40$42.40317,300——
2012-11-19$42.36$42.36171,000——
2012-11-16$41.80$41.80160,800——
2012-11-15$41.66$41.66169,200——
2012-11-14$41.91$41.91213,600——
2012-11-13$41.78$41.78302,100——
2012-11-12$41.63$41.63712,900——
2012-11-09$41.82$41.82181,200——
2012-11-08$42.03$42.03296,600——
2012-11-07$41.86$41.86162,800——
2012-11-06$42.33$42.33222,900——
2012-11-05$41.67$41.67328,200——
2012-11-02$41.64$41.64124,300——
2012-11-01$42.44$42.44190,000——
2012-10-31$42.35$42.35330,100——
2012-10-26$42.46$42.46207,900——
2012-10-25$42.66$42.66139,700——
2012-10-24$42.71$42.71177,600——
2012-10-23$42.83$42.83236,200——
2012-10-22$43.20$43.20180,500——
2012-10-19$43.47$43.47103,400——
2012-10-18$43.89$43.89131,700——
2012-10-17$43.63$43.63109,200——
2012-10-16$43.33$43.33159,800——
2012-10-15$43.24$43.24182,000——
2012-10-12$43.73$43.73578,400——
2012-10-11$44.32$44.32171,300——
2012-10-10$43.73$43.73165,900——
2012-10-09$43.95$43.95266,900——
2012-10-08$43.77$43.7789,700——
2012-10-05$43.94$43.94104,300——
2012-10-04$44.29$44.29114,900——
2012-10-03$43.79$43.79158,900——
2012-10-02$44.35$44.35176,300——
2012-10-01$44.41$44.41266,000——
2012-09-28$44.21$44.21177,400——
2012-09-27$43.78$43.78153,500——
2012-09-26$43.31$43.31196,100——
2012-09-25$43.69$43.69180,600——
2012-09-24$43.58$43.58180,600——
2012-09-21$44.00$44.00254,500——
2012-09-20$43.64$43.64204,400——
2012-09-19$43.79$43.79116,400——
2012-09-18$43.93$43.93194,800——
2012-09-17$44.13$44.13153,300——
2012-09-14$45.32$45.32333,600——
2012-09-13$44.88$44.88309,600——
2012-09-12$44.50$44.50158,000——
2012-09-11$44.24$44.24135,500——
2012-09-10$43.99$43.99206,200——
2012-09-07$43.83$43.83170,500——
2012-09-06$43.40$43.40276,600——
2012-09-05$43.41$43.41203,300——
2012-09-04$43.68$43.68301,300——
2012-08-31$43.53$43.53220,200——
2012-08-30$43.17$43.17200,700——
2012-08-29$43.16$43.16209,800——
2012-08-28$42.94$42.94195,500——
2012-08-27$42.99$42.99220,400——
2012-08-24$43.23$43.23174,500——
2012-08-23$43.42$43.42307,500——
2012-08-22$43.59$43.59477,500——
2012-08-21$43.38$43.38613,100——
2012-08-20$42.91$42.91153,900——
2012-08-17$42.62$42.62118,100——
2012-08-16$42.42$42.42159,900——
2012-08-15$42.34$42.34117,700——
2012-08-14$42.17$42.17345,300——
2012-08-13$42.13$42.13142,900——
2012-08-10$42.71$42.7166,700——
2012-08-09$43.08$43.08133,000——
2012-08-08$42.84$42.84122,000——
2012-08-07$42.71$42.71213,500——
2012-08-06$42.60$42.60306,900——
2012-08-03$42.53$42.53191,600——
2012-08-02$41.96$41.96166,200——
2012-08-01$42.68$42.681,163,200——
2012-07-31$42.93$42.93496,800——
2012-07-30$43.36$43.362,901,700——
2012-07-27$42.80$42.80182,100——
2012-07-26$42.37$42.37203,900——
2012-07-25$42.57$42.57227,000——
2012-07-24$42.29$42.29202,000——
2012-07-23$42.76$42.76259,200——
2012-07-20$43.55$43.55196,600——
2012-07-19$43.48$43.48346,700——
2012-07-18$42.70$42.70241,200——
2012-07-17$42.08$42.08309,000——
2012-07-16$42.26$42.26170,800——
2012-07-13$41.79$41.79385,700——
2012-07-12$41.24$41.24392,700——
2012-07-11$41.12$41.12387,700——
2012-07-10$40.81$40.81226,400——
2012-07-09$41.47$41.47119,700——
2012-07-06$40.65$40.65212,200——
2012-07-05$41.63$41.63261,700——
2012-07-03$41.36$41.36119,500——
2012-07-02$40.29$40.29252,000——
2012-06-29$40.18$40.18321,300——
2012-06-28$38.84$38.84213,700——
2012-06-27$39.14$39.14290,800——
2012-06-26$38.91$38.91245,600——
2012-06-25$38.68$38.68209,700——
2012-06-22$38.07$38.07274,300——
2012-06-21$37.79$37.79311,700——
2012-06-20$38.55$38.55197,800——
2012-06-19$38.93$38.93190,000——
2012-06-18$38.54$38.54276,300——
2012-06-15$38.17$38.17284,100——
2012-06-14$38.26$38.26403,400——
2012-06-13$37.65$37.65258,300——
2012-06-12$37.90$37.90303,500——
2012-06-11$37.77$37.77322,000——
2012-06-08$38.21$38.21174,600——
2012-06-07$38.18$38.18272,200——
2012-06-06$38.35$38.35373,500——
2012-06-05$37.77$37.77318,500——
2012-06-04$37.86$37.86418,500——
2012-06-01$37.60$37.60287,800——
2012-05-31$38.02$38.021,952,200——
2012-05-30$38.32$38.32290,200——
2012-05-29$38.91$38.91205,900——
2012-05-25$39.30$39.30234,800——
2012-05-24$39.33$39.33513,700——
2012-05-23$39.43$39.43351,000——
2012-05-22$39.76$39.76192,600——
2012-05-21$40.42$40.42310,200——
2012-05-18$40.23$40.23196,900——
2012-05-17$40.08$40.08608,300——
2012-05-16$39.85$39.85305,800——
2012-05-15$39.55$39.55180,000——
2012-05-14$39.35$39.35329,100——
2012-05-11$39.96$39.96141,000——
2012-05-10$40.30$40.30422,900——
2012-05-09$40.32$40.32239,000——
2012-05-08$40.62$40.62521,400——
2012-05-07$40.83$40.83455,000——
2012-05-04$40.77$40.77400,300——
2012-05-03$41.23$41.23696,400——
2012-05-02$41.45$41.45217,000——
2012-05-01$42.17$42.17543,600——
2012-04-30$42.12$42.12184,000——
2012-04-27$41.85$41.85275,700——
2012-04-26$41.58$41.58249,500——
2012-04-25$41.36$41.36410,500——
2012-04-24$41.09$41.09326,100——
2012-04-23$41.12$41.12164,500——
2012-04-20$41.10$41.10228,200——
2012-04-19$40.93$40.93184,500——
2012-04-18$40.80$40.80246,400——
2012-04-17$41.24$41.24232,700——
2012-04-16$41.18$41.18259,500——
2012-04-13$41.51$41.51168,500——
2012-04-12$42.11$42.11175,000——
2012-04-11$41.56$41.56387,600——
2012-04-10$41.45$41.45385,100——
2012-04-09$41.96$41.96180,800——
2012-04-05$42.16$42.16204,200——
2012-04-04$42.05$42.05253,900——
2012-04-03$42.64$42.64485,000——
2012-04-02$42.84$42.84361,200——
2012-03-30$42.32$42.32323,700——
2012-03-29$41.77$41.77259,300——
2012-03-28$42.44$42.44173,600——
2012-03-27$42.86$42.861,165,900——
2012-03-26$43.11$43.11178,400——
2012-03-23$42.92$42.92150,400——
2012-03-22$42.61$42.61276,000——
2012-03-21$42.99$42.99157,400——
2012-03-20$43.07$43.07189,700——
2012-03-19$43.71$43.71107,900——
2012-03-16$43.70$43.70264,400——
2012-03-15$43.41$43.41194,100——
2012-03-14$43.13$43.13209,100——
2012-03-13$43.58$43.58230,400——
2012-03-12$43.27$43.27287,900——
2012-03-09$43.45$43.45251,600——
2012-03-08$43.15$43.15133,300——
2012-03-07$42.90$42.90225,300——
2012-03-06$43.00$43.00258,000——
2012-03-05$43.84$43.84282,400——
2012-03-02$44.25$44.25281,000——
2012-03-01$44.56$44.56323,300——
2012-02-29$44.22$44.22568,900——
2012-02-28$44.51$44.51488,600——
2012-02-27$44.45$44.45381,600——
2012-02-24$44.63$44.63317,600——
2012-02-23$44.41$44.41475,400——
2012-02-22$44.40$44.40320,700——
2012-02-21$44.13$44.13559,400——
2012-02-17$43.58$43.581,130,400——
2012-02-16$43.39$43.39489,800——
2012-02-15$43.25$43.25820,500——
2012-02-14$43.32$43.32387,000——
2012-02-13$43.36$43.36470,600——
2012-02-10$43.25$43.25931,900——
2012-02-09$43.70$43.701,373,800——
2012-02-08$43.60$43.60347,700——
2012-02-07$43.65$43.65808,800——
2012-02-06$43.66$43.66363,400——
2012-02-03$43.47$43.47733,900——
2012-02-02$43.16$43.16637,800——
2012-02-01$43.04$43.041,296,700——
2012-01-31$43.00$43.00670,500——
2012-01-30$43.30$43.30323,600——
2012-01-27$43.97$43.97197,100——
2012-01-26$43.74$43.74582,700——
2012-01-25$43.68$43.68472,100——
2012-01-24$43.01$43.01368,800——
2012-01-23$42.99$42.99485,200——
2012-01-20$42.23$42.23405,100——
2012-01-19$42.28$42.28213,500——
2012-01-18$42.24$42.24249,700——
2012-01-17$42.25$42.25299,400——
2012-01-13$42.01$42.01202,100——
2012-01-12$42.26$42.26220,700——
2012-01-11$42.86$42.86389,300——
2012-01-10$43.13$43.13178,700——
2012-01-09$42.87$42.87143,700——
2012-01-06$42.73$42.73558,500——
2012-01-05$42.56$42.56357,800——
2012-01-04$43.26$43.26590,600——
2012-01-03$43.26$43.26891,700——