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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$36.75$36.75644,400——
2013-12-30$37.15$37.15661,600——
2013-12-27$37.27$37.271,836,000——
2013-12-26$37.35$37.35550,600——
2013-12-24$37.37$37.37457,900——
2013-12-23$37.34$37.34688,200——
2013-12-20$37.44$37.441,648,100——
2013-12-19$37.14$37.141,192,600——
2013-12-18$36.90$36.90676,800——
2013-12-17$36.94$36.941,828,100——
2013-12-16$36.99$36.99511,100——
2013-12-13$37.07$37.07823,000——
2013-12-12$37.05$37.051,904,300——
2013-12-11$37.22$37.22412,800——
2013-12-10$37.14$37.143,214,700——
2013-12-09$36.96$36.961,456,400——
2013-12-06$36.73$36.73717,000——
2013-12-05$36.64$36.64893,300——
2013-12-04$36.52$36.52730,300——
2013-12-03$36.30$36.30573,000——
2013-12-02$36.09$36.091,672,500——
2013-11-29$36.31$36.31115,200——
2013-11-27$36.13$36.13431,400——
2013-11-26$36.16$36.16538,200——
2013-11-25$36.22$36.22506,200——
2013-11-22$36.20$36.20748,500——
2013-11-21$35.98$35.98381,700——
2013-11-20$35.63$35.63419,700——
2013-11-19$35.58$35.58332,400——
2013-11-18$35.74$35.74613,600——
2013-11-15$35.93$35.93422,700——
2013-11-14$36.02$36.02307,000——
2013-11-13$35.86$35.86592,700——
2013-11-12$35.97$35.97268,800——
2013-11-11$36.08$36.08405,000——
2013-11-08$35.98$35.98193,600——
2013-11-07$35.81$35.81420,500——
2013-11-06$35.91$35.91216,500——
2013-11-05$35.90$35.90434,800——
2013-11-04$35.99$35.99316,100——
2013-11-01$36.25$36.25247,400——
2013-10-31$36.62$36.62213,500——
2013-10-30$37.06$37.06182,500——
2013-10-29$37.10$37.10379,100——
2013-10-28$37.20$37.20156,700——
2013-10-25$37.44$37.44188,300——
2013-10-24$37.29$37.29203,700——
2013-10-23$37.27$37.27180,800——
2013-10-22$37.64$37.64777,800——
2013-10-21$37.57$37.57201,700——
2013-10-18$37.78$37.78221,200——
2013-10-17$37.61$37.61201,400——
2013-10-16$37.60$37.60165,200——
2013-10-15$37.55$37.55158,000——
2013-10-14$37.67$37.67637,600——
2013-10-11$37.47$37.47356,300——
2013-10-10$37.51$37.51195,400——
2013-10-09$37.29$37.29199,600——
2013-10-08$37.65$37.65323,300——
2013-10-07$37.52$37.52168,100——
2013-10-04$37.26$37.26163,700——
2013-10-03$37.14$37.14433,000——
2013-10-02$37.24$37.24325,400——
2013-10-01$36.96$36.96986,300——
2013-09-30$37.26$37.26412,600——
2013-09-27$37.56$37.56222,100——
2013-09-26$37.57$37.57158,100——
2013-09-25$37.44$37.444,503,200——
2013-09-24$37.20$37.20249,100——
2013-09-23$37.33$37.33197,700——
2013-09-20$37.56$37.56557,000——
2013-09-19$38.12$38.12243,800——
2013-09-18$38.26$38.26246,500——
2013-09-17$37.49$37.49289,500——
2013-09-16$37.72$37.72149,900——
2013-09-13$38.03$38.03241,600——
2013-09-12$38.10$38.10380,900——
2013-09-11$37.99$37.99183,900——
2013-09-10$37.92$37.92506,900——
2013-09-09$38.25$38.25212,600——
2013-09-06$38.39$38.39152,400——
2013-09-05$38.12$38.12190,200——
2013-09-04$38.28$38.28186,000——
2013-09-03$38.77$38.77401,600——
2013-08-30$38.46$38.46457,800——
2013-08-29$38.65$38.65155,500——
2013-08-28$38.89$38.89151,200——
2013-08-27$38.92$38.92532,900——
2013-08-26$38.70$38.70389,800——
2013-08-23$38.31$38.31285,800——
2013-08-22$37.89$37.89165,900——
2013-08-21$37.94$37.94184,800——
2013-08-20$38.02$38.02344,500——
2013-08-19$38.21$38.21190,200——
2013-08-16$38.05$38.05247,600——
2013-08-15$38.05$38.05177,600——
2013-08-14$37.58$37.58202,900——
2013-08-13$37.27$37.27472,900——
2013-08-12$37.33$37.33124,700——
2013-08-09$36.77$36.77192,100——
2013-08-08$36.65$36.65301,600——
2013-08-07$36.20$36.20235,200——
2013-08-06$36.37$36.37277,500——
2013-08-05$36.61$36.61186,100——
2013-08-02$36.81$36.81192,100——
2013-08-01$36.97$36.97269,700——
2013-07-31$37.01$37.01196,000——
2013-07-30$36.77$36.77352,100——
2013-07-29$37.04$37.04496,300——
2013-07-26$37.19$37.19112,600——
2013-07-25$37.53$37.53119,300——
2013-07-24$37.70$37.70211,500——
2013-07-23$38.16$38.16114,000——
2013-07-22$38.12$38.12247,200——
2013-07-19$38.18$38.18128,300——
2013-07-18$38.06$38.06353,000——
2013-07-17$37.68$37.68106,300——
2013-07-16$37.87$37.87310,600——
2013-07-15$37.71$37.71202,900——
2013-07-12$37.74$37.74144,900——
2013-07-11$37.82$37.82585,100——
2013-07-10$37.61$37.61237,600——
2013-07-09$37.39$37.39200,600——
2013-07-08$37.17$37.17436,700——
2013-07-05$36.86$36.86213,400——
2013-07-03$37.14$37.14183,500——
2013-07-02$36.87$36.87365,000——
2013-07-01$36.77$36.77382,200——
2013-06-28$36.49$36.49435,400——
2013-06-27$36.68$36.68316,700——
2013-06-26$36.89$36.89365,500——
2013-06-25$37.09$37.09188,600——
2013-06-24$37.10$37.10528,100——
2013-06-21$37.44$37.44400,000——
2013-06-20$37.58$37.58332,600——
2013-06-19$38.76$38.76559,900——
2013-06-18$38.59$38.59390,500——
2013-06-17$38.61$38.61295,900——
2013-06-14$38.44$38.44495,500——
2013-06-13$38.35$38.35161,500——
2013-06-12$38.22$38.22180,000——
2013-06-11$38.21$38.21225,100——
2013-06-10$38.39$38.39620,900——
2013-06-07$38.63$38.63305,400——
2013-06-06$38.80$38.80211,600——
2013-06-05$38.88$38.88750,100——
2013-06-04$38.90$38.90385,900——
2013-06-03$38.78$38.78428,400——
2013-05-31$38.31$38.31764,400——
2013-05-30$38.66$38.66310,300——
2013-05-29$38.79$38.79255,500——
2013-05-28$38.99$38.99271,300——
2013-05-24$38.80$38.80377,100——
2013-05-23$39.07$39.07267,000——
2013-05-22$38.88$38.88266,700——
2013-05-21$38.92$38.92365,000——
2013-05-20$39.11$39.11293,000——
2013-05-17$38.73$38.73402,200——
2013-05-16$38.51$38.51385,300——
2013-05-15$38.64$38.64303,800——
2013-05-14$38.83$38.83433,000——
2013-05-13$38.92$38.92230,900——
2013-05-10$38.93$38.93171,700——
2013-05-09$39.18$39.18204,500——
2013-05-08$39.16$39.16343,500——
2013-05-07$38.94$38.94215,900——
2013-05-06$39.11$39.11202,600——
2013-05-03$39.30$39.30197,300——
2013-05-02$38.89$38.89186,600——
2013-05-01$38.75$38.75194,400——
2013-04-30$39.47$39.47761,100——
2013-04-29$39.66$39.66281,400——
2013-04-26$38.90$38.90286,400——
2013-04-25$39.13$39.13526,200——
2013-04-24$38.53$38.53255,700——
2013-04-23$38.28$38.28134,900——
2013-04-22$38.58$38.58136,300——
2013-04-19$38.73$38.73175,500——
2013-04-18$38.88$38.88232,100——
2013-04-17$38.26$38.26520,600——
2013-04-16$38.61$38.61255,100——
2013-04-15$38.14$38.14566,800——
2013-04-12$39.40$39.40269,500——
2013-04-11$39.84$39.84155,300——
2013-04-10$39.83$39.83250,100——
2013-04-09$39.93$39.93168,800——
2013-04-08$39.71$39.71408,900——
2013-04-05$39.61$39.61322,700——
2013-04-04$39.44$39.44316,200——
2013-04-03$39.50$39.50219,700——
2013-04-02$39.97$39.97280,000——
2013-04-01$40.26$40.26425,300——
2013-03-28$40.62$40.62339,600——
2013-03-27$41.27$41.27140,500——
2013-03-26$40.96$40.96184,000——
2013-03-25$40.71$40.71275,300——
2013-03-22$40.83$40.83148,000——
2013-03-21$40.74$40.74271,800——
2013-03-20$40.81$40.81161,300——
2013-03-19$40.58$40.58361,900——
2013-03-18$40.62$40.62333,000——
2013-03-15$40.85$40.85420,100——
2013-03-14$40.89$40.89181,100——
2013-03-13$40.55$40.55317,500——
2013-03-12$40.70$40.70181,900——
2013-03-11$40.60$40.60488,600——
2013-03-08$40.53$40.53550,600——
2013-03-07$40.40$40.40400,000——
2013-03-06$40.08$40.08391,600——
2013-03-05$40.34$40.34324,100——
2013-03-04$40.21$40.21583,800——
2013-03-01$40.19$40.19409,700——
2013-02-28$40.36$40.36461,600——
2013-02-27$40.36$40.36142,700——
2013-02-26$40.54$40.54240,900——
2013-02-25$40.41$40.41434,500——
2013-02-22$40.48$40.48217,200——
2013-02-21$40.50$40.50421,500——
2013-02-20$40.91$40.911,171,300——
2013-02-19$41.22$41.22498,600——
2013-02-15$41.19$41.19339,600——
2013-02-14$41.35$41.35357,900——
2013-02-13$41.58$41.58241,100——
2013-02-12$41.55$41.55304,900——
2013-02-11$41.63$41.63276,800——
2013-02-08$41.86$41.86351,300——
2013-02-07$41.84$41.84360,800——
2013-02-06$42.29$42.29190,400——
2013-02-05$42.39$42.39334,600——
2013-02-04$42.22$42.22412,000——
2013-02-01$42.32$42.32220,500——
2013-01-31$42.30$42.301,014,000——
2013-01-30$42.37$42.37356,600——
2013-01-29$41.76$41.76600,900——
2013-01-28$41.60$41.60443,900——
2013-01-25$41.69$41.69243,000——
2013-01-24$41.84$41.84154,200——
2013-01-23$41.98$41.98482,600——
2013-01-22$42.14$42.14530,100——
2013-01-18$41.98$41.98275,400——
2013-01-17$41.78$41.78221,800——
2013-01-16$41.56$41.56312,100——
2013-01-15$41.52$41.52250,100——
2013-01-14$41.48$41.48441,900——
2013-01-11$41.16$41.16321,600——
2013-01-10$41.05$41.05299,600——
2013-01-09$40.77$40.77258,700——
2013-01-08$40.90$40.90356,900——
2013-01-07$41.00$41.00259,400——
2013-01-04$40.95$40.95482,200——
2013-01-03$41.00$41.00204,200——
2013-01-02$41.43$41.43270,200——