NYSE:PB | Historical Stock Price | PROSPERITY BANCSHARES 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
1998-11-12 to 2026-09-04
Data captured

Stock Price Chart

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

$5.79$11.04$21.07$40.19$76.66$146.251998-11-122026-08-27

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$39.28$46.54223,300——
2010-12-30$39.64$46.96147,800——
2010-12-29$39.38$46.6691,300——
2010-12-28$39.73$47.07185,800——
2010-12-27$39.48$46.78198,600——
2010-12-23$39.05$46.27184,800——
2010-12-22$39.47$46.76277,900——
2010-12-21$38.84$46.02208,600——
2010-12-20$38.31$45.39335,200——
2010-12-17$38.18$45.24725,500——
2010-12-16$38.27$45.34375,200——
2010-12-15$38.14$45.19804,600——
2010-12-14$38.58$45.50678,000——
2010-12-13$37.48$44.20271,700——
2010-12-10$37.15$43.82263,200——
2010-12-09$36.82$43.43325,800——
2010-12-08$36.33$42.85457,100——
2010-12-07$35.85$42.28559,500——
2010-12-06$35.12$41.42189,100——
2010-12-03$34.70$40.93198,000——
2010-12-02$34.22$40.36238,100——
2010-12-01$33.63$39.66379,400——
2010-11-30$32.54$38.38304,900——
2010-11-29$32.77$38.65123,000——
2010-11-26$32.46$38.2851,000——
2010-11-24$32.94$38.85181,100——
2010-11-23$32.60$38.45181,300——
2010-11-22$32.70$38.57216,200——
2010-11-19$33.23$39.19152,700——
2010-11-18$33.22$39.18175,400——
2010-11-17$33.00$38.92158,200——
2010-11-16$33.49$39.50381,200——
2010-11-15$33.92$40.01140,000——
2010-11-12$33.41$39.40391,500——
2010-11-11$34.14$40.27341,000——
2010-11-10$33.79$39.85304,500——
2010-11-09$33.50$39.51562,300——
2010-11-08$33.04$38.97538,500——
2010-11-05$33.75$39.81278,600——
2010-11-04$33.36$39.35488,800——
2010-11-03$31.70$37.39172,700——
2010-11-02$31.05$36.62235,400——
2010-11-01$30.72$36.23324,200——
2010-10-29$31.09$36.67265,800——
2010-10-28$31.03$36.60188,900——
2010-10-27$31.04$36.61358,600——
2010-10-26$31.18$36.77419,400——
2010-10-25$31.47$37.12386,900——
2010-10-22$32.48$38.31464,300——
2010-10-21$32.44$38.26267,200——
2010-10-20$32.48$38.31209,700——
2010-10-19$32.48$38.31315,100——
2010-10-18$32.87$38.77328,000——
2010-10-15$32.06$37.81805,300——
2010-10-14$32.58$38.43506,800——
2010-10-13$33.06$38.99433,400——
2010-10-12$32.61$38.46243,800——
2010-10-11$32.34$38.14227,900——
2010-10-08$32.54$38.38353,000——
2010-10-07$32.47$38.30457,400——
2010-10-06$32.67$38.53346,800——
2010-10-05$32.70$38.57482,100——
2010-10-04$32.16$37.93269,200——
2010-10-01$32.51$38.34307,000——
2010-09-30$32.47$38.30426,300——
2010-09-29$32.45$38.27378,100——
2010-09-28$32.44$38.26407,400——
2010-09-27$31.96$37.69245,600——
2010-09-24$32.40$38.21359,800——
2010-09-23$31.45$37.09423,200——
2010-09-22$31.56$37.22477,800——
2010-09-21$32.01$37.75697,600——
2010-09-20$32.15$37.92645,900——
2010-09-17$31.40$37.03420,000——
2010-09-16$31.28$36.89220,800——
2010-09-15$31.37$37.00477,500——
2010-09-14$31.45$36.91240,100——
2010-09-13$32.02$37.58345,800——
2010-09-10$31.23$36.65275,500——
2010-09-09$31.37$36.82241,100——
2010-09-08$31.05$36.44424,300——
2010-09-07$30.61$35.92292,300——
2010-09-03$31.86$37.39454,600——
2010-09-02$31.03$36.42637,100——
2010-09-01$30.63$35.95817,100——
2010-08-31$28.49$33.44505,700——
2010-08-30$28.85$33.86316,400——
2010-08-27$29.73$34.89211,600——
2010-08-26$29.08$34.13197,900——
2010-08-25$29.13$34.19603,600——
2010-08-24$29.34$34.43383,500——
2010-08-23$29.93$35.13323,000——
2010-08-20$30.24$35.49507,200——
2010-08-19$30.75$36.09452,700——
2010-08-18$31.44$36.90388,100——
2010-08-17$30.97$36.35303,900——
2010-08-16$30.88$36.24535,600——
2010-08-13$31.22$36.64564,400——
2010-08-12$32.68$38.35257,100——
2010-08-11$33.23$39.00485,600——
2010-08-10$34.03$39.94234,100——
2010-08-09$34.34$40.30137,700——
2010-08-06$34.04$39.95391,700——
2010-08-05$34.11$40.03215,200——
2010-08-04$34.16$40.09225,200——
2010-08-03$34.32$40.28229,700——
2010-08-02$34.13$40.05463,100——
2010-07-30$33.88$39.76378,400——
2010-07-29$33.60$39.43376,300——
2010-07-28$33.59$39.42208,000——
2010-07-27$34.32$40.28291,100——
2010-07-26$33.73$39.59301,300——
2010-07-23$33.68$39.53326,000——
2010-07-22$34.03$39.94345,700——
2010-07-21$33.03$38.76390,700——
2010-07-20$33.35$39.14432,200——
2010-07-19$32.79$38.48278,400——
2010-07-16$33.48$39.29373,800——
2010-07-15$35.11$41.20182,300——
2010-07-14$35.29$41.42177,900——
2010-07-13$36.02$42.27449,400——
2010-07-12$34.79$40.83209,700——
2010-07-09$35.24$41.36243,900——
2010-07-08$34.55$40.55199,800——
2010-07-07$34.36$40.32361,500——
2010-07-06$33.39$39.19269,000——
2010-07-02$33.45$39.26225,100——
2010-07-01$33.78$39.64473,000——
2010-06-30$34.75$40.78480,500——
2010-06-29$35.16$41.26646,200——
2010-06-28$34.95$41.02291,400——
2010-06-25$35.35$41.49444,300——
2010-06-24$34.65$40.67185,300——
2010-06-23$34.75$40.78313,000——
2010-06-22$35.35$41.49259,000——
2010-06-21$35.99$42.24227,500——
2010-06-18$36.67$43.04474,700——
2010-06-17$36.25$42.54194,800——
2010-06-16$36.11$42.38266,100——
2010-06-15$35.80$41.83477,300——
2010-06-14$35.54$41.53205,700——
2010-06-11$35.61$41.61566,000——
2010-06-10$35.77$41.80413,600——
2010-06-09$34.88$40.76334,500——
2010-06-08$35.44$41.41399,300——
2010-06-07$35.26$41.20478,700——
2010-06-04$35.08$40.99438,800——
2010-06-03$36.15$42.24170,200——
2010-06-02$36.38$42.51327,800——
2010-06-01$35.45$41.42321,300——
2010-05-28$36.04$42.11468,100——
2010-05-27$36.93$43.15388,200——
2010-05-26$36.28$42.39403,500——
2010-05-25$36.15$42.24892,400——
2010-05-24$36.19$42.29367,800——
2010-05-21$36.99$43.22868,500——
2010-05-20$36.11$42.20607,100——
2010-05-19$38.03$44.44414,900——
2010-05-18$38.29$44.74602,200——
2010-05-17$39.52$46.18284,100——
2010-05-14$39.58$46.25277,100——
2010-05-13$40.08$46.83528,200——
2010-05-12$40.88$47.77330,100——
2010-05-11$40.65$47.50601,100——
2010-05-10$39.53$46.19442,800——
2010-05-07$38.09$44.51593,900——
2010-05-06$37.67$44.02873,400——
2010-05-05$38.81$45.35574,900——
2010-05-04$39.10$45.69425,600——
2010-05-03$39.73$46.43353,200——
2010-04-30$39.22$45.83529,700——
2010-04-29$40.41$47.22427,700——
2010-04-28$40.35$47.15299,900——
2010-04-27$40.01$46.75625,800——
2010-04-26$40.20$46.97640,100——
2010-04-23$42.97$50.21539,800——
2010-04-22$43.13$50.40508,800——
2010-04-21$43.10$50.36661,200——
2010-04-20$42.15$49.25434,500——
2010-04-19$42.18$49.29348,300——
2010-04-16$42.53$49.70605,100——
2010-04-15$43.53$50.87232,600——
2010-04-14$43.25$50.54255,900——
2010-04-13$42.37$49.51263,000——
2010-04-12$42.10$49.19337,400——
2010-04-09$42.20$49.31216,600——
2010-04-08$41.60$48.61233,300——
2010-04-07$41.41$48.39332,900——
2010-04-06$42.04$49.12382,200——
2010-04-05$41.37$48.34162,100——
2010-04-01$41.05$47.97266,600——
2010-03-31$40.99$47.90376,300——
2010-03-30$41.06$47.98273,800——
2010-03-29$40.62$47.47292,800——
2010-03-26$40.63$47.48257,400——
2010-03-25$40.84$47.72382,300——
2010-03-24$40.67$47.52385,100——
2010-03-23$41.49$48.48307,100——
2010-03-22$41.50$48.49473,900——
2010-03-19$40.56$47.39712,600——
2010-03-18$40.22$47.00518,400——
2010-03-17$40.30$47.09608,500——
2010-03-16$40.53$47.18450,600——
2010-03-15$40.45$47.09756,900——
2010-03-12$40.77$47.46749,800——
2010-03-11$41.89$48.76376,100——
2010-03-10$41.85$48.72285,300——
2010-03-09$41.89$48.76235,000——
2010-03-08$41.81$48.67243,700——
2010-03-05$42.26$49.19469,400——
2010-03-04$41.15$47.90316,600——
2010-03-03$41.15$47.90441,400——
2010-03-02$41.82$48.68370,800——
2010-03-01$41.73$48.58647,000——
2010-02-26$41.83$48.697,257,300——
2010-02-25$41.74$48.59303,200——
2010-02-24$41.85$48.72468,800——
2010-02-23$41.38$48.17628,900——
2010-02-22$41.03$47.76248,100——
2010-02-19$40.94$47.66269,400——
2010-02-18$40.63$47.30295,600——
2010-02-17$39.83$46.36269,700——
2010-02-16$40.17$46.76234,400——
2010-02-12$39.95$46.50306,000——
2010-02-11$39.94$46.49297,300——
2010-02-10$40.29$46.90475,700——
2010-02-09$39.65$46.15448,700——
2010-02-08$39.43$45.90548,000——
2010-02-05$38.96$45.35401,100——
2010-02-04$38.09$44.34418,400——
2010-02-03$39.08$45.49385,900——
2010-02-02$39.82$46.35371,900——
2010-02-01$39.94$46.49330,200——
2010-01-29$40.32$46.93407,100——
2010-01-28$40.89$47.60540,300——
2010-01-27$40.93$47.64401,200——
2010-01-26$40.16$46.75666,500——
2010-01-25$39.94$46.49655,900——
2010-01-22$41.53$48.34571,300——
2010-01-21$41.34$48.12734,000——
2010-01-20$39.55$46.04356,800——
2010-01-19$39.56$46.05313,700——
2010-01-15$39.53$46.01352,500——
2010-01-14$40.23$46.83232,000——
2010-01-13$39.69$46.20197,800——
2010-01-12$39.51$45.99242,300——
2010-01-11$39.41$45.88265,100——
2010-01-08$40.04$46.61497,600——
2010-01-07$40.51$47.16340,900——
2010-01-06$39.44$45.91356,100——
2010-01-05$39.58$46.07695,200——
2010-01-04$40.01$46.57864,200——