NYSE:SIG | Historical Stock Price | SIGNET JEWELERS LTD

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
1988-07-14 to 2026-09-04
Data captured

Stock Price Chart

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

$3.17$7.35$17.07$39.64$92.03$213.681988-07-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$43.34$49.608,850——
2004-12-30$43.54$49.8312,200——
2004-12-29$42.48$48.6211,050——
2004-12-28$42.90$49.104,750——
2004-12-27$43.00$49.2115,950——
2004-12-23$42.38$48.508,000——
2004-12-22$42.08$48.166,550——
2004-12-21$41.92$47.9817,000——
2004-12-20$42.40$48.5315,650——
2004-12-17$42.08$48.162,650——
2004-12-16$42.00$48.079,650——
2004-12-15$41.60$47.612,000——
2004-12-14$40.88$46.7912,500——
2004-12-13$41.52$47.526,450——
2004-12-10$40.80$46.705,700——
2004-12-09$41.78$47.829,600——
2004-12-08$41.88$47.932,450——
2004-12-07$41.88$47.9313,700——
2004-12-06$41.80$47.849,250——
2004-12-03$41.42$47.413,000——
2004-12-02$40.98$46.906,300——
2004-12-01$41.06$46.9910,000——
2004-11-30$40.94$46.868,400——
2004-11-29$40.40$46.244,700——
2004-11-26$40.38$46.22850——
2004-11-24$40.20$46.013,450——
2004-11-23$39.70$45.4415,450——
2004-11-22$39.60$45.329,050——
2004-11-19$39.70$45.441,550——
2004-11-18$39.60$45.327,050——
2004-11-17$40.18$45.9920,800——
2004-11-16$40.10$45.896,350——
2004-11-15$40.54$46.401,800——
2004-11-12$41.00$46.922,450——
2004-11-11$39.60$45.321,750——
2004-11-10$39.04$44.683,600——
2004-11-09$40.20$46.0110,700——
2004-11-08$40.88$46.791,800——
2004-11-05$41.54$47.543,150——
2004-11-04$40.90$46.817,200——
2004-11-03$40.46$46.314,650——
2004-11-02$40.00$45.785,600——
2004-11-01$40.30$46.124,200——
2004-10-29$38.82$44.43800——
2004-10-28$40.00$45.781,700——
2004-10-27$40.50$46.351,050——
2004-10-26$39.98$45.761,100——
2004-10-25$39.82$45.571,500——
2004-10-22$39.56$45.283,900——
2004-10-21$38.66$44.252,050——
2004-10-20$38.58$44.156,350——
2004-10-19$39.08$44.734,800——
2004-10-18$39.17$44.834,200——
2004-10-15$39.66$45.394,650——
2004-10-14$39.63$45.353,150——
2004-10-13$39.07$44.711,650——
2004-10-12$39.67$45.412,250——
2004-10-11$39.13$44.795,100——
2004-10-08$40.20$46.011,500——
2004-10-07$40.17$45.973,600——
2004-10-06$40.20$46.013,000——
2004-10-05$41.33$47.152,250——
2004-10-04$42.33$48.294,200——
2004-10-01$41.37$47.199,000——
2004-09-30$41.46$47.303,300——
2004-09-29$40.93$46.69300——
2004-09-28$40.00$45.631,500——
2004-09-27$40.33$46.017,050——
2004-09-24$40.27$45.9329,400——
2004-09-23$40.50$46.202,100——
2004-09-22$40.47$46.173,000——
2004-09-21$39.33$44.87750——
2004-09-20$40.09$45.741,800——
2004-09-17$40.99$46.762,700——
2004-09-16$40.95$46.71900——
2004-09-15$40.00$45.631,050——
2004-09-14$40.95$46.713,000——
2004-09-13$39.67$45.262,250——
2004-09-10$39.67$45.253,900——
2004-09-09$39.95$45.583,300——
2004-09-08$39.99$45.624,800——
2004-09-07$38.67$44.111,350——
2004-09-03$38.29$43.683,150——
2004-09-02$37.66$42.964,350——
2004-09-01$37.33$42.592,550——
2004-08-31$37.27$42.511,800——
2004-08-30$38.00$43.351,200——
2004-08-27$37.22$42.463,150——
2004-08-26$37.96$43.304,050——
2004-08-25$38.93$44.412,250——
2004-08-24$37.90$43.234,200——
2004-08-23$39.17$44.68750——
2004-08-20$38.67$44.11900——
2004-08-19$38.58$44.01600——
2004-08-18$37.99$43.34600——
2004-08-17$38.88$44.351,500——
2004-08-16$37.99$43.342,100——
2004-08-13$37.94$43.283,150——
2004-08-12$39.33$44.872,100——
2004-08-11$39.29$44.821,050——
2004-08-10$39.23$44.763,300——
2004-08-09$38.33$43.735,100——
2004-08-06$39.50$45.064,500——
2004-08-05$40.27$45.931,200——
2004-08-04$39.22$44.743,000——
2004-08-03$40.86$46.61750——
2004-08-02$40.50$46.207,200——
2004-07-30$40.60$46.313,600——
2004-07-29$39.92$45.542,550——
2004-07-28$38.93$44.413,300——
2004-07-27$39.66$45.241,350——
2004-07-26$39.13$44.63900——
2004-07-23$39.65$45.231,950——
2004-07-22$39.99$45.623,750——
2004-07-21$40.41$46.094,800——
2004-07-20$40.84$46.591,200——
2004-07-19$40.95$46.71900——
2004-07-16$41.44$47.271,950——
2004-07-15$40.93$46.691,950——
2004-07-14$41.18$46.98600——
2004-07-13$39.67$45.255,100——
2004-07-12$41.23$47.042,700——
2004-07-09$41.47$47.312,100——
2004-07-08$42.19$48.132,400——
2004-07-07$42.00$47.911,350——
2004-07-06$42.67$48.671,050——
2004-07-02$42.17$48.101,500——
2004-07-01$42.13$48.0619,350——
2004-06-30$42.87$48.9017,100——
2004-06-29$42.27$48.2222,200——
2004-06-28$42.67$48.6749,350——
2004-06-25$42.67$48.673,750——
2004-06-24$42.43$48.402,100——
2004-06-23$43.50$49.621,050——
2004-06-22$43.76$49.922,100——
2004-06-21$44.17$50.39900——
2004-06-18$43.53$49.656,450——
2004-06-17$44.51$50.773,750——
2004-06-16$42.67$48.670——
2004-06-15$42.67$48.674,200——
2004-06-14$41.90$47.804,500——
2004-06-10$43.19$49.2711,400——
2004-06-09$43.59$49.725,250——
2004-06-08$43.67$49.811,350——
2004-06-07$44.56$50.832,400——
2004-06-04$43.46$49.583,600——
2004-06-03$42.51$48.502,400——
2004-06-02$43.66$49.811,050——
2004-06-01$43.00$48.801,800——
2004-05-28$43.11$48.9221,600——
2004-05-27$42.30$48.002,100——
2004-05-26$40.53$46.002,100——
2004-05-25$40.67$46.162,100——
2004-05-24$39.64$44.984,950——
2004-05-21$39.87$45.242,250——
2004-05-20$39.80$45.162,550——
2004-05-19$40.89$46.401,200——
2004-05-18$39.87$45.241,200——
2004-05-17$38.46$43.641,650——
2004-05-14$38.72$43.943,000——
2004-05-13$39.38$44.691,050——
2004-05-12$39.37$44.6814,700——
2004-05-11$39.31$44.601,800——
2004-05-10$39.54$44.877,950——
2004-05-07$40.01$45.402,100——
2004-05-06$41.31$46.883,150——
2004-05-05$42.65$48.3910,050——
2004-05-04$43.11$48.928,100——
2004-05-03$42.60$48.342,850——
2004-04-30$42.50$48.232,100——
2004-04-29$42.71$48.464,500——
2004-04-28$43.07$48.872,250——
2004-04-27$43.21$49.031,500——
2004-04-26$42.80$48.573,750——
2004-04-23$42.27$47.963,300——
2004-04-22$41.81$47.451,800——
2004-04-21$41.80$47.433,900——
2004-04-20$42.35$48.061,500——
2004-04-19$42.00$47.661,200——
2004-04-16$41.83$47.471,350——
2004-04-15$41.47$47.062,100——
2004-04-14$40.33$45.772,850——
2004-04-13$42.13$47.813,150——
2004-04-12$42.66$48.412,550——
2004-04-08$42.60$48.343,300——
2004-04-07$42.11$47.791,800——
2004-04-06$42.63$48.382,250——
2004-04-05$42.59$48.3311,400——
2004-04-02$42.39$48.1110,500——
2004-04-01$41.53$47.137,200——
2004-03-31$41.33$46.901,200——
2004-03-30$40.73$46.221,950——
2004-03-29$40.00$45.394,650——
2004-03-26$40.33$45.771,200——
2004-03-25$40.50$45.963,000——
2004-03-24$40.73$46.221,500——
2004-03-23$39.83$45.204,800——
2004-03-22$39.33$44.6317,550——
2004-03-19$40.33$45.77157,350——
2004-03-18$39.93$45.319,300——
2004-03-17$38.33$43.502,250——
2004-03-16$38.10$43.231,200——
2004-03-15$38.27$43.424,500——
2004-03-12$39.33$44.631,500——
2004-03-11$38.00$43.122,100——
2004-03-10$39.49$44.822,400——
2004-03-09$40.33$45.771,200——
2004-03-08$40.33$45.773,900——
2004-03-05$39.62$44.963,600——
2004-03-04$39.03$44.293,750——
2004-03-03$38.67$43.886,750——
2004-03-02$39.55$44.881,350——
2004-03-01$39.55$44.883,300——
2004-02-27$37.47$42.528,700——
2004-02-26$38.68$43.89900——
2004-02-25$38.83$44.071,500——
2004-02-24$39.20$44.483,450——
2004-02-23$39.33$44.632,700——
2004-02-20$39.33$44.631,200——
2004-02-19$39.33$44.63900——
2004-02-18$38.40$43.582,550——
2004-02-17$37.67$42.748,100——
2004-02-13$37.53$42.597,650——
2004-02-12$37.73$42.823,750——
2004-02-11$37.13$42.1410,800——
2004-02-10$37.59$42.651,050——
2004-02-09$37.60$42.672,850——
2004-02-06$37.17$42.183,150——
2004-02-05$36.37$41.273,000——
2004-02-04$35.33$40.102,850——
2004-02-03$35.90$40.744,800——
2004-02-02$35.97$40.812,400——
2004-01-30$34.90$39.603,450——
2004-01-29$35.33$40.101,950——
2004-01-28$34.69$39.375,850——
2004-01-27$35.18$39.924,350——
2004-01-26$36.67$41.611,500——
2004-01-23$36.67$41.612,700——
2004-01-22$36.83$41.802,400——
2004-01-21$37.19$42.214,650——
2004-01-20$36.67$41.611,200——
2004-01-16$37.19$42.203,000——
2004-01-15$36.17$41.043,300——
2004-01-14$36.87$41.842,100——
2004-01-13$37.00$41.992,250——
2004-01-12$37.33$42.373,600——
2004-01-09$38.33$43.501,650——
2004-01-08$38.33$43.493,150——
2004-01-07$38.01$43.142,100——
2004-01-06$37.86$42.961,050——
2004-01-05$37.77$42.861,350——
2004-01-02$37.00$41.992,250——