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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$40.35$48.70182,000——
2011-12-29$40.94$49.41173,800——
2011-12-28$40.17$48.48242,500——
2011-12-27$41.10$49.60210,200——
2011-12-23$41.04$49.53136,100——
2011-12-22$41.17$49.69792,000——
2011-12-21$39.58$47.77251,500——
2011-12-20$39.21$47.32334,700——
2011-12-19$37.75$45.56450,300——
2011-12-16$38.52$46.49868,100——
2011-12-15$38.00$45.86364,300——
2011-12-14$37.90$45.74365,000——
2011-12-13$38.41$46.12246,400——
2011-12-12$39.06$46.90234,900——
2011-12-09$39.66$47.62268,800——
2011-12-08$38.51$46.24256,000——
2011-12-07$40.45$48.57256,500——
2011-12-06$40.20$48.27278,600——
2011-12-05$40.35$48.45346,400——
2011-12-02$39.34$47.24297,900——
2011-12-01$38.87$46.67332,300——
2011-11-30$39.99$48.02812,500——
2011-11-29$36.61$43.96190,800——
2011-11-28$36.84$44.23312,200——
2011-11-25$35.86$43.06199,700——
2011-11-23$36.04$43.27405,800——
2011-11-22$37.16$44.62366,600——
2011-11-21$37.14$44.59468,500——
2011-11-18$37.92$45.53298,800——
2011-11-17$37.11$44.56209,800——
2011-11-16$37.42$44.93198,800——
2011-11-15$38.23$45.90168,400——
2011-11-14$37.46$44.98161,100——
2011-11-11$38.36$46.06198,700——
2011-11-10$37.59$45.13157,900——
2011-11-09$37.07$44.51342,000——
2011-11-08$39.26$47.14289,000——
2011-11-07$38.33$46.02181,200——
2011-11-04$38.03$45.66221,200——
2011-11-03$39.00$46.83243,000——
2011-11-02$37.89$45.49290,700——
2011-11-01$36.55$43.89476,500——
2011-10-31$38.49$46.22289,700——
2011-10-28$39.62$47.57411,300——
2011-10-27$39.84$47.84714,700——
2011-10-26$37.19$44.65330,900——
2011-10-25$36.60$43.95444,900——
2011-10-24$38.16$45.82451,400——
2011-10-21$37.69$45.252,853,100——
2011-10-20$35.77$42.95628,500——
2011-10-19$35.73$42.90532,500——
2011-10-18$36.31$43.60337,200——
2011-10-17$34.53$41.46310,000——
2011-10-14$36.27$43.55307,100——
2011-10-13$36.23$43.50283,300——
2011-10-12$37.25$44.73446,700——
2011-10-11$36.25$43.53354,500——
2011-10-10$35.90$43.11263,700——
2011-10-07$34.17$41.03354,800——
2011-10-06$35.84$43.03453,100——
2011-10-05$34.31$41.20236,100——
2011-10-04$33.81$40.60611,000——
2011-10-03$31.67$38.03467,600——
2011-09-30$32.68$39.24311,800——
2011-09-29$33.95$40.76250,000——
2011-09-28$32.25$38.72254,100——
2011-09-27$33.86$40.66279,900——
2011-09-26$33.60$40.34249,000——
2011-09-23$32.96$39.58522,900——
2011-09-22$32.63$39.18655,000——
2011-09-21$32.36$38.85445,400——
2011-09-20$34.57$41.51275,300——
2011-09-19$35.34$42.43337,700——
2011-09-16$35.77$42.95493,800——
2011-09-15$36.27$43.55286,400——
2011-09-14$36.17$43.43355,500——
2011-09-13$35.61$42.55204,200——
2011-09-12$35.09$41.93188,600——
2011-09-09$34.20$40.86234,700——
2011-09-08$35.67$42.62237,000——
2011-09-07$36.63$43.77329,100——
2011-09-06$34.87$41.66347,900——
2011-09-02$34.67$41.42285,600——
2011-09-01$36.15$43.19253,600——
2011-08-31$37.85$45.22394,200——
2011-08-30$37.14$44.37160,300——
2011-08-29$37.64$44.97249,100——
2011-08-26$35.68$42.63179,300——
2011-08-25$35.15$42.00419,700——
2011-08-24$36.20$43.25305,500——
2011-08-23$35.90$42.89308,400——
2011-08-22$34.16$40.81239,100——
2011-08-19$33.92$40.53378,500——
2011-08-18$35.43$42.33463,300——
2011-08-17$37.05$44.27190,200——
2011-08-16$36.73$43.89339,900——
2011-08-15$37.83$45.20396,200——
2011-08-12$36.70$43.85284,500——
2011-08-11$37.83$45.20654,600——
2011-08-10$36.69$43.84661,200——
2011-08-09$39.58$47.29904,300——
2011-08-08$35.67$42.62483,800——
2011-08-05$38.96$46.55387,200——
2011-08-04$40.11$47.92397,600——
2011-08-03$41.37$49.43227,600——
2011-08-02$40.77$48.71414,500——
2011-08-01$41.24$49.27282,400——
2011-07-29$41.53$49.62350,300——
2011-07-28$41.17$49.19462,300——
2011-07-27$41.60$49.70459,000——
2011-07-26$42.93$51.29343,600——
2011-07-25$44.02$52.60299,200——
2011-07-22$44.94$53.69370,300——
2011-07-21$46.46$55.51487,900——
2011-07-20$45.17$53.97213,200——
2011-07-19$44.85$53.59192,500——
2011-07-18$43.72$52.24120,100——
2011-07-15$44.48$53.14187,200——
2011-07-14$44.75$53.47273,600——
2011-07-13$45.39$54.23191,800——
2011-07-12$44.88$53.62202,700——
2011-07-11$44.82$53.55253,500——
2011-07-08$45.18$53.98199,600——
2011-07-07$45.70$54.60187,200——
2011-07-06$45.22$54.03299,700——
2011-07-05$44.54$53.22144,300——
2011-07-01$44.45$53.11351,100——
2011-06-30$43.82$52.36165,000——
2011-06-29$43.84$52.38121,700——
2011-06-28$43.40$51.85109,000——
2011-06-27$43.13$51.53223,500——
2011-06-24$42.44$50.71285,000——
2011-06-23$42.80$51.14279,200——
2011-06-22$43.09$51.48161,700——
2011-06-21$43.74$52.26249,200——
2011-06-20$43.22$51.64148,600——
2011-06-17$43.01$51.39349,700——
2011-06-16$42.53$50.81266,900——
2011-06-15$41.96$50.13294,200——
2011-06-14$42.88$51.02262,200——
2011-06-13$41.95$49.92171,600——
2011-06-10$41.82$49.76361,200——
2011-06-09$41.97$49.94255,700——
2011-06-08$41.81$49.75500,600——
2011-06-07$41.57$49.47414,100——
2011-06-06$41.25$49.08371,800——
2011-06-03$41.41$49.27312,900——
2011-06-02$41.99$49.96383,300——
2011-06-01$42.20$50.21372,900——
2011-05-31$43.75$52.06400,300——
2011-05-27$43.35$51.58129,800——
2011-05-26$43.06$51.24263,200——
2011-05-25$42.92$51.07413,500——
2011-05-24$42.78$50.90323,500——
2011-05-23$42.90$51.05367,400——
2011-05-20$43.83$52.15318,500——
2011-05-19$44.48$52.93168,100——
2011-05-18$44.23$52.63315,400——
2011-05-17$44.45$52.89284,900——
2011-05-16$44.10$52.48421,700——
2011-05-13$43.42$51.67116,000——
2011-05-12$44.25$52.65195,400——
2011-05-11$44.01$52.37154,000——
2011-05-10$44.69$53.18238,900——
2011-05-09$44.02$52.38187,000——
2011-05-06$43.94$52.29280,000——
2011-05-05$44.20$52.59227,700——
2011-05-04$44.73$53.23491,000——
2011-05-03$46.17$54.94294,000——
2011-05-02$45.44$54.07200,000——
2011-04-29$45.85$54.56192,000——
2011-04-28$46.18$54.95262,000——
2011-04-27$46.50$55.33492,400——
2011-04-26$45.83$54.53233,300——
2011-04-25$44.99$53.53225,300——
2011-04-21$44.63$53.11263,800——
2011-04-20$44.61$53.08390,500——
2011-04-19$43.89$52.23278,500——
2011-04-18$43.86$52.19373,500——
2011-04-15$44.14$52.52584,600——
2011-04-14$43.20$51.40413,300——
2011-04-13$41.91$49.87171,600——
2011-04-12$42.34$50.38125,400——
2011-04-11$42.86$51.00123,900——
2011-04-08$43.03$51.20198,400——
2011-04-07$43.83$52.15248,100——
2011-04-06$44.01$52.37172,700——
2011-04-05$43.31$51.54215,000——
2011-04-04$43.28$51.50255,100——
2011-04-01$43.03$51.20245,400——
2011-03-31$42.77$50.89173,400——
2011-03-30$42.50$50.57188,600——
2011-03-29$42.04$50.02293,900——
2011-03-28$40.92$48.69126,400——
2011-03-25$41.10$48.91403,300——
2011-03-24$39.91$47.49204,300——
2011-03-23$40.53$48.23134,900——
2011-03-22$40.86$48.62138,100——
2011-03-21$41.22$49.05158,600——
2011-03-18$40.49$48.18226,700——
2011-03-17$39.96$47.55150,700——
2011-03-16$39.75$47.30330,700——
2011-03-15$40.50$47.98341,200——
2011-03-14$40.38$47.84144,000——
2011-03-11$40.51$48.00127,000——
2011-03-10$40.84$48.39215,900——
2011-03-09$41.62$49.31127,900——
2011-03-08$41.91$49.65271,800——
2011-03-07$40.21$47.64158,000——
2011-03-04$40.37$47.83119,100——
2011-03-03$41.25$48.87143,000——
2011-03-02$40.43$47.90126,100——
2011-03-01$40.54$48.03201,500——
2011-02-28$40.82$48.36127,800——
2011-02-25$41.25$48.87170,300——
2011-02-24$40.14$47.56306,600——
2011-02-23$41.11$48.71326,500——
2011-02-22$41.36$49.00207,200——
2011-02-18$42.21$50.01201,300——
2011-02-17$41.76$49.48144,400——
2011-02-16$41.86$49.60251,300——
2011-02-15$41.09$48.68212,700——
2011-02-14$40.87$48.42159,000——
2011-02-11$40.20$47.63436,900——
2011-02-10$40.04$47.44274,900——
2011-02-09$40.59$48.09188,700——
2011-02-08$40.94$48.51185,100——
2011-02-07$41.10$48.69153,500——
2011-02-04$41.00$48.58222,900——
2011-02-03$41.51$49.18231,300——
2011-02-02$41.20$48.81155,800——
2011-02-01$41.87$49.61315,200——
2011-01-31$40.45$47.92411,100——
2011-01-28$40.76$48.29198,900——
2011-01-27$41.51$49.18307,900——
2011-01-26$41.41$49.06235,400——
2011-01-25$41.68$49.38259,300——
2011-01-24$41.63$49.32430,500——
2011-01-21$40.77$48.30498,000——
2011-01-20$39.73$47.07335,800——
2011-01-19$40.23$47.66439,000——
2011-01-18$41.12$48.72479,200——
2011-01-14$40.62$48.13328,300——
2011-01-13$39.07$46.29279,100——
2011-01-12$39.42$46.70217,100——
2011-01-11$39.44$46.73182,500——
2011-01-10$39.17$46.41302,900——
2011-01-07$38.88$46.06289,300——
2011-01-06$40.10$47.51269,500——
2011-01-05$39.98$47.37208,500——
2011-01-04$39.52$46.82269,000——
2011-01-03$40.04$47.44268,200——