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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$42.00$51.64340,900——
2012-12-28$41.64$51.20227,200——
2012-12-27$42.02$51.66316,600——
2012-12-26$42.30$52.01236,600——
2012-12-24$42.40$52.13118,100——
2012-12-21$42.59$52.36920,100——
2012-12-20$43.13$53.03316,700——
2012-12-19$43.00$52.87308,200——
2012-12-18$43.14$53.041,018,800——
2012-12-17$42.50$52.25538,200——
2012-12-14$41.78$51.37301,900——
2012-12-13$41.51$51.04275,900——
2012-12-12$41.93$51.55614,700——
2012-12-11$41.48$50.73327,700——
2012-12-10$41.22$50.42243,600——
2012-12-07$41.23$50.43178,500——
2012-12-06$41.32$50.54200,700——
2012-12-05$41.10$50.27200,600——
2012-12-04$41.00$50.15194,800——
2012-12-03$41.44$50.69338,800——
2012-11-30$41.13$50.31785,500——
2012-11-29$41.13$50.31275,700——
2012-11-28$40.62$49.68354,300——
2012-11-27$40.71$49.79324,700——
2012-11-26$40.80$49.90348,800——
2012-11-23$41.22$50.42136,800——
2012-11-21$40.39$49.40206,100——
2012-11-20$40.48$49.51234,400——
2012-11-19$40.51$49.55264,800——
2012-11-16$39.80$48.68274,800——
2012-11-15$39.68$48.53243,900——
2012-11-14$39.85$48.74313,400——
2012-11-13$40.58$49.63225,800——
2012-11-12$40.85$49.96142,100——
2012-11-09$41.07$50.23346,500——
2012-11-08$41.20$50.39406,400——
2012-11-07$41.55$50.82409,000——
2012-11-06$42.82$52.37290,300——
2012-11-05$42.20$51.62337,000——
2012-11-02$42.11$51.51422,000——
2012-11-01$42.21$51.63466,700——
2012-10-31$41.86$51.20362,300——
2012-10-26$41.59$50.87439,100——
2012-10-25$41.64$50.93760,200——
2012-10-24$40.56$49.61698,300——
2012-10-23$39.12$47.85576,200——
2012-10-22$39.17$47.91285,200——
2012-10-19$39.19$47.93326,800——
2012-10-18$39.30$48.07455,900——
2012-10-17$39.10$47.82634,600——
2012-10-16$39.13$47.86481,700——
2012-10-15$40.35$49.35270,600——
2012-10-12$40.52$49.56270,100——
2012-10-11$42.01$51.38163,600——
2012-10-10$41.77$51.09292,600——
2012-10-09$41.65$50.94300,900——
2012-10-08$42.07$51.46415,300——
2012-10-05$42.60$52.10516,100——
2012-10-04$42.70$52.23415,200——
2012-10-03$42.53$52.02274,600——
2012-10-02$42.80$52.35286,300——
2012-10-01$42.79$52.34411,700——
2012-09-28$42.62$52.13509,600——
2012-09-27$42.99$52.58278,300——
2012-09-26$42.75$52.29494,400——
2012-09-25$42.77$52.31521,800——
2012-09-24$42.95$52.53258,700——
2012-09-21$43.00$52.59569,600——
2012-09-20$42.98$52.57199,000——
2012-09-19$43.67$53.41192,900——
2012-09-18$43.78$53.55175,600——
2012-09-17$43.82$53.60236,200——
2012-09-14$45.21$55.30424,600——
2012-09-13$44.05$53.88246,900——
2012-09-12$43.72$53.47130,800——
2012-09-11$43.69$53.20161,300——
2012-09-10$43.82$53.36113,200——
2012-09-07$44.22$53.84156,700——
2012-09-06$44.34$53.99369,100——
2012-09-05$43.35$52.79558,200——
2012-09-04$43.40$52.85622,700——
2012-08-31$42.10$51.26231,100——
2012-08-30$42.03$51.18126,200——
2012-08-29$42.26$51.46258,200——
2012-08-28$42.27$51.47284,300——
2012-08-27$41.79$50.89259,600——
2012-08-24$41.35$50.35228,700——
2012-08-23$41.28$50.26232,900——
2012-08-22$41.65$50.72207,400——
2012-08-21$42.12$51.29312,800——
2012-08-20$42.55$51.81450,300——
2012-08-17$41.45$50.47214,200——
2012-08-16$41.04$49.97204,900——
2012-08-15$40.40$49.19231,200——
2012-08-14$40.19$48.94322,400——
2012-08-13$40.05$48.77199,200——
2012-08-10$40.00$48.71148,600——
2012-08-09$40.23$48.99128,100——
2012-08-08$40.50$49.31166,000——
2012-08-07$40.50$49.31285,400——
2012-08-06$40.02$48.73159,200——
2012-08-03$40.44$49.24329,900——
2012-08-02$39.30$47.85307,500——
2012-08-01$39.68$48.32360,100——
2012-07-31$40.57$49.40369,100——
2012-07-30$40.66$49.51425,000——
2012-07-27$40.43$49.23565,200——
2012-07-26$39.61$48.23363,500——
2012-07-25$39.46$48.05173,300——
2012-07-24$39.19$47.72264,000——
2012-07-23$39.50$48.10184,600——
2012-07-20$39.92$48.61225,700——
2012-07-19$40.50$49.31211,200——
2012-07-18$41.00$49.92208,400——
2012-07-17$41.14$50.09272,000——
2012-07-16$41.06$50.00193,700——
2012-07-13$41.24$50.22372,900——
2012-07-12$40.15$48.89415,600——
2012-07-11$40.53$49.35966,500——
2012-07-10$40.52$49.34334,700——
2012-07-09$40.34$49.12283,500——
2012-07-06$41.03$49.96448,300——
2012-07-05$41.83$50.93441,800——
2012-07-03$41.98$51.12322,100——
2012-07-02$41.95$51.08561,200——
2012-06-29$42.03$51.18393,500——
2012-06-28$40.94$49.85203,900——
2012-06-27$40.74$49.61226,100——
2012-06-26$40.33$49.11218,000——
2012-06-25$40.12$48.85271,200——
2012-06-22$41.03$49.96575,000——
2012-06-21$40.70$49.56393,100——
2012-06-20$42.17$51.35166,200——
2012-06-19$42.31$51.52239,300——
2012-06-18$41.67$50.74221,100——
2012-06-15$41.97$51.10467,300——
2012-06-14$41.45$50.47280,800——
2012-06-13$41.07$50.01229,200——
2012-06-12$41.69$50.53189,000——
2012-06-11$41.17$49.90240,300——
2012-06-08$42.03$50.94228,000——
2012-06-07$41.44$50.22382,800——
2012-06-06$40.94$49.62327,500——
2012-06-05$40.54$49.13446,100——
2012-06-04$40.20$48.72389,600——
2012-06-01$40.44$49.01575,100——
2012-05-31$42.72$51.77318,500——
2012-05-30$42.47$51.47264,200——
2012-05-29$43.51$52.73192,100——
2012-05-25$43.11$52.25221,600——
2012-05-24$43.36$52.55347,600——
2012-05-23$43.33$52.51349,000——
2012-05-22$43.27$52.44262,400——
2012-05-21$42.89$51.98310,000——
2012-05-18$42.35$51.33362,700——
2012-05-17$43.17$52.32289,200——
2012-05-16$43.87$53.17192,200——
2012-05-15$44.27$53.65349,200——
2012-05-14$44.73$54.21327,600——
2012-05-11$46.09$55.86361,400——
2012-05-10$46.81$56.73629,700——
2012-05-09$45.57$55.23386,000——
2012-05-08$45.55$55.20258,100——
2012-05-07$45.35$54.96265,000——
2012-05-04$45.33$54.94399,600——
2012-05-03$45.28$54.88360,400——
2012-05-02$46.21$56.00291,000——
2012-05-01$46.39$56.22216,900——
2012-04-30$46.65$56.54418,200——
2012-04-27$47.12$57.11529,000——
2012-04-26$45.85$55.57425,100——
2012-04-25$44.91$54.43266,300——
2012-04-24$44.52$53.96207,200——
2012-04-23$43.99$53.31318,300——
2012-04-20$44.14$53.50262,800——
2012-04-19$43.66$52.91189,100——
2012-04-18$43.91$53.22244,200——
2012-04-17$44.72$54.20320,800——
2012-04-16$43.79$53.07280,700——
2012-04-13$43.44$52.65342,600——
2012-04-12$45.24$54.83293,700——
2012-04-11$44.36$53.76263,500——
2012-04-10$43.58$52.82342,700——
2012-04-09$44.35$53.75283,400——
2012-04-05$44.75$54.23428,800——
2012-04-04$45.08$54.63383,000——
2012-04-03$45.93$55.67350,500——
2012-04-02$46.05$55.81320,500——
2012-03-30$45.80$55.51274,500——
2012-03-29$46.37$56.20172,900——
2012-03-28$46.88$56.82196,300——
2012-03-27$46.36$56.19179,600——
2012-03-26$46.97$56.93242,300——
2012-03-23$46.09$55.86234,700——
2012-03-22$45.68$55.36229,200——
2012-03-21$46.61$56.49203,000——
2012-03-20$46.98$56.94190,500——
2012-03-19$47.31$57.34302,700——
2012-03-16$46.49$56.34550,000——
2012-03-15$46.52$56.3894,800——
2012-03-14$46.10$55.63283,600——
2012-03-13$46.59$56.23418,400——
2012-03-12$44.61$53.84180,400——
2012-03-09$44.43$53.62217,400——
2012-03-08$43.60$52.62307,400——
2012-03-07$43.40$52.38239,300——
2012-03-06$42.90$51.77451,900——
2012-03-05$43.61$52.63322,000——
2012-03-02$42.90$51.77254,700——
2012-03-01$44.09$53.21429,000——
2012-02-29$43.74$52.79453,800——
2012-02-28$42.72$51.56238,200——
2012-02-27$43.54$52.55743,500——
2012-02-24$41.14$49.65125,800——
2012-02-23$41.66$50.28210,500——
2012-02-22$40.73$49.15194,300——
2012-02-21$41.97$50.65299,900——
2012-02-17$41.70$50.32172,100——
2012-02-16$41.43$50.00221,400——
2012-02-15$40.19$48.50226,000——
2012-02-14$40.26$48.59145,800——
2012-02-13$40.39$48.74171,000——
2012-02-10$40.11$48.41234,100——
2012-02-09$40.83$49.27359,400——
2012-02-08$41.32$49.87318,200——
2012-02-07$41.39$49.95287,000——
2012-02-06$41.23$49.76310,900——
2012-02-03$42.13$50.84330,700——
2012-02-02$41.68$50.30285,800——
2012-02-01$42.00$50.69407,700——
2012-01-31$41.51$50.10449,400——
2012-01-30$41.19$49.71147,300——
2012-01-27$41.32$49.87207,900——
2012-01-26$40.92$49.38543,700——
2012-01-25$42.20$50.93228,100——
2012-01-24$42.39$51.16296,200——
2012-01-23$42.40$51.17293,400——
2012-01-20$42.17$50.89341,000——
2012-01-19$41.95$50.63303,600——
2012-01-18$41.97$50.65198,400——
2012-01-17$42.08$50.78209,100——
2012-01-13$41.72$50.35320,100——
2012-01-12$42.43$51.21134,900——
2012-01-11$42.46$51.24134,000——
2012-01-10$42.43$51.21264,400——
2012-01-09$42.30$51.05255,800——
2012-01-06$41.47$50.05178,200——
2012-01-05$41.34$49.89238,000——
2012-01-04$40.87$49.32187,100——
2012-01-03$40.83$49.27357,400——