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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$71.78$95.40285,600——
2016-12-29$71.77$95.39256,600——
2016-12-28$72.59$96.48225,200——
2016-12-27$73.20$97.29241,100——
2016-12-23$72.86$96.84178,900——
2016-12-22$72.80$96.76364,800——
2016-12-21$72.76$96.71412,500——
2016-12-20$72.81$96.77505,500——
2016-12-19$71.61$95.18427,000——
2016-12-16$70.44$93.621,469,300——
2016-12-15$70.20$93.30445,200——
2016-12-14$69.45$92.31532,400——
2016-12-13$70.03$92.63679,400——
2016-12-12$69.89$92.44663,100——
2016-12-09$71.51$94.58452,600——
2016-12-08$71.45$94.50713,600——
2016-12-07$69.39$91.78447,200——
2016-12-06$69.49$91.91349,600——
2016-12-05$68.45$90.54356,900——
2016-12-02$66.93$88.53358,500——
2016-12-01$67.41$89.16457,100——
2016-11-30$66.13$87.47373,500——
2016-11-29$64.73$85.62387,100——
2016-11-28$64.53$85.35380,000——
2016-11-25$65.74$86.95186,500——
2016-11-23$66.19$87.55418,600——
2016-11-22$65.94$87.22325,900——
2016-11-21$65.52$86.66489,500——
2016-11-18$64.80$85.71797,000——
2016-11-17$63.97$84.61778,300——
2016-11-16$64.38$85.15692,300——
2016-11-15$65.70$86.90410,100——
2016-11-14$64.92$85.87700,600——
2016-11-11$63.47$83.95827,900——
2016-11-10$60.92$80.58883,300——
2016-11-09$58.54$77.43613,400——
2016-11-08$54.72$72.38257,100——
2016-11-07$55.32$73.17236,700——
2016-11-04$53.40$70.63188,800——
2016-11-03$53.38$70.60234,800——
2016-11-02$53.49$70.75385,100——
2016-11-01$55.30$73.14364,900——
2016-10-31$55.47$73.37361,100——
2016-10-28$55.50$73.41276,100——
2016-10-27$55.68$73.65491,600——
2016-10-26$55.57$73.50562,400——
2016-10-25$56.80$75.13327,500——
2016-10-24$57.09$75.51343,400——
2016-10-21$56.44$74.65261,200——
2016-10-20$55.91$73.95319,400——
2016-10-19$55.84$73.86347,200——
2016-10-18$54.69$72.34229,100——
2016-10-17$53.99$71.41154,500——
2016-10-14$54.39$71.94189,800——
2016-10-13$53.65$70.96364,800——
2016-10-12$55.47$73.37180,900——
2016-10-11$55.33$73.18396,400——
2016-10-10$55.48$73.38222,900——
2016-10-07$54.90$72.61395,100——
2016-10-06$55.30$73.14220,900——
2016-10-05$55.31$73.16463,500——
2016-10-04$54.32$71.85334,800——
2016-10-03$54.05$71.49330,500——
2016-09-30$54.89$72.60319,100——
2016-09-29$53.43$70.67316,200——
2016-09-28$54.59$72.20360,300——
2016-09-27$53.66$70.97250,800——
2016-09-26$52.88$69.94278,300——
2016-09-23$54.21$71.70246,600——
2016-09-22$54.89$72.60534,700——
2016-09-21$54.31$71.83356,100——
2016-09-20$53.50$70.76187,800——
2016-09-19$53.52$70.79292,400——
2016-09-16$52.97$70.06977,500——
2016-09-15$53.18$70.34228,800——
2016-09-14$52.68$69.68273,300——
2016-09-13$53.45$70.30331,500——
2016-09-12$54.28$71.39368,000——
2016-09-09$54.50$71.68528,400——
2016-09-08$55.07$72.43526,300——
2016-09-07$54.87$72.17443,400——
2016-09-06$54.75$72.01364,000——
2016-09-02$55.97$73.61252,900——
2016-09-01$54.98$72.31159,500——
2016-08-31$55.47$72.96346,000——
2016-08-30$55.65$73.19235,600——
2016-08-29$55.22$72.63325,400——
2016-08-26$54.55$71.75321,100——
2016-08-25$53.84$70.81129,700——
2016-08-24$53.70$70.63133,300——
2016-08-23$53.58$70.47190,400——
2016-08-22$53.53$70.40127,800——
2016-08-19$53.69$70.61300,400——
2016-08-18$54.05$71.09263,800——
2016-08-17$53.29$70.09182,200——
2016-08-16$53.02$69.73236,500——
2016-08-15$53.28$70.08256,800——
2016-08-12$51.73$68.04170,400——
2016-08-11$52.40$68.92196,900——
2016-08-10$52.12$68.55261,000——
2016-08-09$53.18$69.94218,200——
2016-08-08$53.24$70.02241,500——
2016-08-05$53.10$69.84535,700——
2016-08-04$51.56$67.81252,500——
2016-08-03$51.19$67.33303,300——
2016-08-02$49.92$65.66274,100——
2016-08-01$50.13$65.93408,500——
2016-07-29$51.09$67.20643,900——
2016-07-28$52.15$68.59384,800——
2016-07-27$52.29$68.77816,400——
2016-07-26$54.02$71.05502,500——
2016-07-25$53.37$70.19281,900——
2016-07-22$53.75$70.69180,900——
2016-07-21$52.92$69.60219,000——
2016-07-20$53.34$70.15267,600——
2016-07-19$53.28$70.08197,100——
2016-07-18$53.19$69.96286,600——
2016-07-15$53.64$70.55255,900——
2016-07-14$53.30$70.10520,600——
2016-07-13$52.44$68.97632,700——
2016-07-12$52.26$68.73516,200——
2016-07-11$50.10$65.89480,100——
2016-07-08$49.16$64.66488,800——
2016-07-07$48.26$63.47563,900——
2016-07-06$47.69$62.72916,400——
2016-07-05$47.81$62.88429,200——
2016-07-01$50.35$66.22431,300——
2016-06-30$50.99$67.06738,000——
2016-06-29$49.38$64.95623,000——
2016-06-28$46.56$61.24442,200——
2016-06-27$45.05$59.251,001,200——
2016-06-24$48.47$63.75753,700——
2016-06-23$52.86$69.52357,700——
2016-06-22$50.52$66.45267,900——
2016-06-21$50.98$67.05202,900——
2016-06-20$50.78$66.79285,700——
2016-06-17$50.01$65.77825,600——
2016-06-16$49.54$65.16352,300——
2016-06-15$50.36$66.24274,800——
2016-06-14$50.35$65.83364,300——
2016-06-13$51.64$67.51509,300——
2016-06-10$52.89$69.15261,700——
2016-06-09$53.83$70.38314,900——
2016-06-08$54.06$70.68249,600——
2016-06-07$53.43$69.85425,700——
2016-06-06$54.29$70.98291,800——
2016-06-03$53.42$69.84392,900——
2016-06-02$54.19$70.85290,400——
2016-06-01$54.03$70.64271,900——
2016-05-31$53.85$70.40320,800——
2016-05-27$53.70$70.21385,000——
2016-05-26$53.24$69.61182,600——
2016-05-25$53.79$70.32289,400——
2016-05-24$52.85$69.10316,900——
2016-05-23$51.50$67.33228,500——
2016-05-20$51.67$67.55430,200——
2016-05-19$50.60$66.15339,200——
2016-05-18$51.60$67.46566,300——
2016-05-17$48.96$64.01391,800——
2016-05-16$49.50$64.72358,500——
2016-05-13$48.47$63.37328,200——
2016-05-12$49.77$65.07268,100——
2016-05-11$50.06$65.45235,000——
2016-05-10$50.43$65.93587,000——
2016-05-09$49.07$64.15531,000——
2016-05-06$48.59$63.53480,600——
2016-05-05$48.70$63.67433,500——
2016-05-04$49.48$64.69551,200——
2016-05-03$50.67$66.25704,900——
2016-05-02$52.29$68.36464,700——
2016-04-29$52.77$68.99425,300——
2016-04-28$52.11$68.13464,700——
2016-04-27$52.26$68.32677,500——
2016-04-26$52.10$68.12472,300——
2016-04-25$51.00$66.68391,000——
2016-04-22$51.75$67.66448,600——
2016-04-21$51.01$66.69474,200——
2016-04-20$51.90$67.85585,400——
2016-04-19$50.73$66.32539,800——
2016-04-18$49.95$65.30341,100——
2016-04-15$49.05$64.13533,300——
2016-04-14$49.40$64.59557,800——
2016-04-13$48.36$63.23682,100——
2016-04-12$46.33$60.57347,000——
2016-04-11$44.92$58.73409,800——
2016-04-08$44.12$57.68260,800——
2016-04-07$43.90$57.39469,700——
2016-04-06$45.14$59.02506,200——
2016-04-05$45.03$58.87408,600——
2016-04-04$45.79$59.87301,600——
2016-04-01$46.25$60.47763,400——
2016-03-31$46.39$60.65550,000——
2016-03-30$46.49$60.78378,400——
2016-03-29$45.75$59.811,037,100——
2016-03-28$45.61$59.63233,700——
2016-03-24$45.51$59.50309,000——
2016-03-23$45.44$59.41428,700——
2016-03-22$46.67$61.02370,000——
2016-03-21$46.55$60.86311,500——
2016-03-18$46.60$60.921,348,300——
2016-03-17$45.97$60.10600,500——
2016-03-16$44.08$57.63454,700——
2016-03-15$44.24$57.45361,000——
2016-03-14$45.14$58.62436,300——
2016-03-11$45.21$58.71402,900——
2016-03-10$44.48$57.76688,700——
2016-03-09$43.26$56.17456,200——
2016-03-08$43.92$57.03430,700——
2016-03-07$45.96$59.68404,100——
2016-03-04$45.32$58.85667,800——
2016-03-03$44.61$57.93498,500——
2016-03-02$43.25$56.16393,000——
2016-03-01$42.32$54.95574,200——
2016-02-29$40.45$52.53819,200——
2016-02-26$41.78$54.251,346,400——
2016-02-25$41.18$53.47422,000——
2016-02-24$40.70$52.85867,500——
2016-02-23$41.44$53.81489,300——
2016-02-22$42.78$55.55465,000——
2016-02-19$42.14$54.72503,500——
2016-02-18$41.98$54.51448,300——
2016-02-17$42.53$55.23509,400——
2016-02-16$43.19$56.08507,800——
2016-02-12$42.20$54.80429,200——
2016-02-11$39.88$51.79896,900——
2016-02-10$40.34$52.38391,900——
2016-02-09$40.77$52.94594,200——
2016-02-08$40.42$52.491,282,100——
2016-02-05$40.62$52.75436,100——
2016-02-04$41.66$54.10553,400——
2016-02-03$41.42$53.79734,600——
2016-02-02$40.48$52.56948,900——
2016-02-01$41.25$53.56689,100——
2016-01-29$42.40$55.061,238,400——
2016-01-28$41.05$53.301,783,100——
2016-01-27$38.61$50.141,717,200——
2016-01-26$35.51$46.11919,900——
2016-01-25$33.73$43.80659,800——
2016-01-22$36.03$46.79832,800——
2016-01-21$34.89$45.311,051,900——
2016-01-20$35.58$46.201,248,900——
2016-01-19$37.11$48.19593,800——
2016-01-15$38.01$49.36895,700——
2016-01-14$39.12$50.801,172,700——
2016-01-13$38.33$49.771,034,300——
2016-01-12$41.09$53.36641,400——
2016-01-11$41.92$54.43505,700——
2016-01-08$42.62$55.34386,000——
2016-01-07$43.60$56.62508,900——
2016-01-06$45.54$59.14530,200——
2016-01-05$45.95$59.67643,100——
2016-01-04$46.55$60.45519,700——