NYSE:PRI | Historical Stock Price | Primerica, Inc.

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
2010-04-01 to 2026-09-04
Data captured

Stock Price Chart

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

$18.43$34.14$63.25$117.17$217.05$402.092010-04-012026-08-27

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$42.91$44.06180,300——
2013-12-30$43.37$44.5399,000——
2013-12-27$43.65$44.8293,800——
2013-12-26$43.51$44.68180,400——
2013-12-24$43.66$44.8373,500——
2013-12-23$43.10$44.26154,800——
2013-12-20$42.70$43.84654,600——
2013-12-19$42.59$43.73163,100——
2013-12-18$43.20$44.36275,800——
2013-12-17$42.46$43.60149,700——
2013-12-16$42.64$43.78288,800——
2013-12-13$41.83$42.95153,000——
2013-12-12$41.91$43.03162,700——
2013-12-11$41.99$43.12170,000——
2013-12-10$42.89$44.04140,700——
2013-12-09$43.37$44.53174,000——
2013-12-06$43.20$44.36185,000——
2013-12-05$42.53$43.67198,800——
2013-12-04$42.44$43.58100,100——
2013-12-03$42.58$43.72112,100——
2013-12-02$42.75$43.90168,800——
2013-11-29$43.03$44.1885,600——
2013-11-27$43.19$44.35121,700——
2013-11-26$43.11$44.27148,100——
2013-11-25$42.97$44.12149,500——
2013-11-22$43.03$44.18240,800——
2013-11-21$42.65$43.79249,100——
2013-11-20$42.05$43.18258,400——
2013-11-19$42.35$43.37227,100——
2013-11-18$42.79$43.82183,200——
2013-11-15$42.75$43.78236,300——
2013-11-14$42.57$43.60164,400——
2013-11-13$42.41$43.43243,300——
2013-11-12$42.40$43.42146,500——
2013-11-11$42.49$43.52176,400——
2013-11-08$42.64$43.67425,400——
2013-11-07$42.14$43.16194,900——
2013-11-06$42.25$43.27230,900——
2013-11-05$42.49$43.52222,000——
2013-11-04$42.59$43.62377,600——
2013-11-01$42.44$43.46287,900——
2013-10-31$42.95$43.99274,400——
2013-10-30$43.36$44.41163,300——
2013-10-29$43.97$45.03160,500——
2013-10-28$43.80$44.86206,600——
2013-10-25$43.63$44.68146,400——
2013-10-24$43.31$44.36132,000——
2013-10-23$43.12$44.16162,400——
2013-10-22$43.34$44.39169,300——
2013-10-21$43.23$44.27148,200——
2013-10-18$43.09$44.13228,200——
2013-10-17$42.48$43.51151,300——
2013-10-16$41.80$42.81179,300——
2013-10-15$41.01$42.00147,300——
2013-10-14$41.50$42.50167,400——
2013-10-11$41.27$42.27160,000——
2013-10-10$40.48$41.46193,000——
2013-10-09$39.35$40.30168,000——
2013-10-08$39.20$40.15205,400——
2013-10-07$39.82$40.78181,700——
2013-10-04$40.38$41.35144,800——
2013-10-03$40.18$41.15156,700——
2013-10-02$40.60$41.58197,600——
2013-10-01$40.77$41.75422,500——
2013-09-30$40.34$41.31305,400——
2013-09-27$40.12$41.09125,000——
2013-09-26$40.33$41.30138,600——
2013-09-25$40.32$41.29141,900——
2013-09-24$40.35$41.32211,900——
2013-09-23$40.34$41.31246,700——
2013-09-20$40.37$41.341,126,400——
2013-09-19$40.28$41.25139,300——
2013-09-18$40.67$41.65202,100——
2013-09-17$40.65$41.63253,300——
2013-09-16$39.48$40.43192,800——
2013-09-13$39.47$40.42271,100——
2013-09-12$39.25$40.20203,600——
2013-09-11$39.16$40.11215,300——
2013-09-10$38.89$39.83246,300——
2013-09-09$38.29$39.21202,200——
2013-09-06$37.81$38.72258,800——
2013-09-05$37.67$38.58176,700——
2013-09-04$37.56$38.47316,900——
2013-09-03$36.91$37.80396,900——
2013-08-30$37.13$38.03232,100——
2013-08-29$37.82$38.73183,700——
2013-08-28$37.30$38.20132,600——
2013-08-27$37.42$38.32198,800——
2013-08-26$38.58$39.51153,400——
2013-08-23$38.63$39.56120,400——
2013-08-22$38.62$39.5585,100——
2013-08-21$38.07$38.99119,600——
2013-08-20$38.73$39.55150,400——
2013-08-19$38.45$39.27115,800——
2013-08-16$38.77$39.59136,800——
2013-08-15$38.69$39.51175,700——
2013-08-14$39.68$40.52122,800——
2013-08-13$40.11$40.96172,800——
2013-08-12$39.97$40.82272,600——
2013-08-09$40.51$41.37203,900——
2013-08-08$40.75$41.62175,700——
2013-08-07$40.79$41.66189,400——
2013-08-06$41.01$41.88165,100——
2013-08-05$41.21$42.08149,900——
2013-08-02$41.23$42.11207,400——
2013-08-01$42.28$43.18284,400——
2013-07-31$41.04$41.91220,600——
2013-07-30$40.64$41.50107,800——
2013-07-29$40.67$41.53140,600——
2013-07-26$40.88$41.75157,000——
2013-07-25$40.99$41.86210,500——
2013-07-24$40.76$41.63174,200——
2013-07-23$41.08$41.95235,300——
2013-07-22$40.88$41.75182,200——
2013-07-19$40.22$41.07230,900——
2013-07-18$40.48$41.34199,400——
2013-07-17$40.20$41.05162,300——
2013-07-16$40.45$41.31239,200——
2013-07-15$40.91$41.78207,500——
2013-07-12$40.59$41.45144,900——
2013-07-11$40.10$40.95137,400——
2013-07-10$39.64$40.48303,200——
2013-07-09$39.57$40.41253,500——
2013-07-08$39.43$40.27234,500——
2013-07-05$38.59$39.41158,200——
2013-07-03$37.68$38.4887,900——
2013-07-02$37.74$38.54118,400——
2013-07-01$37.80$38.60247,200——
2013-06-28$37.44$38.231,230,500——
2013-06-27$37.42$38.21332,100——
2013-06-26$36.82$37.60227,400——
2013-06-25$36.88$37.66208,700——
2013-06-24$36.85$37.63317,800——
2013-06-21$37.13$37.92638,000——
2013-06-20$37.27$38.06284,400——
2013-06-19$37.36$38.15205,900——
2013-06-18$37.54$38.34213,200——
2013-06-17$36.97$37.75241,800——
2013-06-14$35.79$36.55304,700——
2013-06-13$36.19$36.96143,300——
2013-06-12$35.68$36.44111,000——
2013-06-11$35.85$36.61122,300——
2013-06-10$36.24$37.01149,000——
2013-06-07$36.18$36.95148,100——
2013-06-06$35.91$36.67253,000——
2013-06-05$35.31$36.06195,900——
2013-06-04$35.75$36.51370,200——
2013-06-03$35.64$36.40383,400——
2013-05-31$35.22$35.97194,500——
2013-05-30$36.04$36.81386,800——
2013-05-29$35.65$36.41384,700——
2013-05-28$34.67$35.41170,200——
2013-05-24$34.16$34.89105,600——
2013-05-23$34.19$34.92209,900——
2013-05-22$34.11$34.8352,800——
2013-05-21$34.56$35.18120,700——
2013-05-20$34.55$35.17155,100——
2013-05-17$34.54$35.16183,800——
2013-05-16$34.48$35.10123,600——
2013-05-15$34.82$35.45234,100——
2013-05-14$34.59$35.21337,100——
2013-05-13$34.14$34.75273,200——
2013-05-10$34.58$35.20133,500——
2013-05-09$34.33$34.95207,800——
2013-05-08$34.67$35.29407,800——
2013-05-07$35.38$36.02228,900——
2013-05-06$34.73$35.35190,500——
2013-05-03$34.55$35.17318,500——
2013-05-02$33.86$34.47349,100——
2013-05-01$33.14$33.74269,100——
2013-04-30$33.96$34.57223,600——
2013-04-29$33.89$34.50161,000——
2013-04-26$33.54$34.14161,300——
2013-04-25$33.69$34.30216,000——
2013-04-24$33.41$34.01285,100——
2013-04-23$32.94$33.53209,100——
2013-04-22$32.57$33.16268,100——
2013-04-19$32.15$32.73241,400——
2013-04-18$31.66$32.23228,700——
2013-04-17$31.86$32.43210,700——
2013-04-16$32.66$33.25355,500——
2013-04-15$31.98$32.55387,000——
2013-04-12$33.04$33.63247,000——
2013-04-11$33.12$33.72398,100——
2013-04-10$32.99$33.58458,000——
2013-04-09$32.74$33.33731,300——
2013-04-08$31.91$32.48237,400——
2013-04-05$31.57$32.14264,900——
2013-04-04$31.78$32.35371,300——
2013-04-03$31.82$32.39335,000——
2013-04-02$32.18$32.76252,900——
2013-04-01$32.28$32.86378,000——
2013-03-28$32.78$33.37242,800——
2013-03-27$32.59$33.18206,400——
2013-03-26$32.67$33.26335,700——
2013-03-25$32.59$33.18229,000——
2013-03-22$32.59$33.18157,400——
2013-03-21$32.55$33.14189,800——
2013-03-20$32.78$33.37279,900——
2013-03-19$32.68$33.27267,700——
2013-03-18$32.63$33.22341,200——
2013-03-15$32.85$33.44596,100——
2013-03-14$32.65$33.24292,500——
2013-03-13$32.18$32.76212,600——
2013-03-12$32.08$32.66180,000——
2013-03-11$32.04$32.62196,900——
2013-03-08$31.89$32.46358,800——
2013-03-07$31.68$32.25447,100——
2013-03-06$31.69$32.26407,600——
2013-03-05$31.46$32.03611,500——
2013-03-04$30.92$31.48489,700——
2013-03-01$31.17$31.73432,700——
2013-02-28$31.47$32.04496,500——
2013-02-27$31.50$32.07337,300——
2013-02-26$31.28$31.84405,200——
2013-02-25$31.16$31.72417,300——
2013-02-22$31.94$32.51306,000——
2013-02-21$31.94$32.51426,200——
2013-02-20$32.19$32.77506,400——
2013-02-19$32.63$33.10682,900——
2013-02-15$32.47$32.94590,700——
2013-02-14$32.36$32.83564,700——
2013-02-13$32.33$32.80853,900——
2013-02-12$32.44$32.919,448,500——
2013-02-11$33.31$33.79856,800——
2013-02-08$33.63$34.122,715,600——
2013-02-07$32.55$33.02275,400——
2013-02-06$32.94$33.42162,000——
2013-02-05$32.98$33.46198,100——
2013-02-04$32.83$33.31267,800——
2013-02-01$33.07$33.55243,300——
2013-01-31$32.88$33.36173,500——
2013-01-30$32.80$33.28185,600——
2013-01-29$32.80$33.28165,600——
2013-01-28$32.91$33.39388,800——
2013-01-25$32.61$33.08165,300——
2013-01-24$32.49$32.96269,500——
2013-01-23$32.77$33.25228,600——
2013-01-22$32.87$33.35234,400——
2013-01-18$32.45$32.92211,200——
2013-01-17$32.56$33.03272,800——
2013-01-16$32.30$32.77176,400——
2013-01-15$32.09$32.56166,900——
2013-01-14$31.95$32.41159,300——
2013-01-11$31.80$32.26117,200——
2013-01-10$31.85$32.31168,800——
2013-01-09$31.72$32.18139,600——
2013-01-08$31.68$32.14248,100——
2013-01-07$31.54$32.00288,100——
2013-01-04$31.76$32.22414,400——
2013-01-03$31.23$31.68440,500——
2013-01-02$30.75$31.20464,400——