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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$43.40$57.78223,000——
2010-12-30$43.14$57.43243,200——
2010-12-29$43.18$57.49176,400——
2010-12-28$43.14$57.43254,900——
2010-12-27$43.52$57.94227,700——
2010-12-23$43.04$57.30358,700——
2010-12-22$43.47$57.87271,900——
2010-12-21$43.61$58.06327,200——
2010-12-20$43.89$58.43543,000——
2010-12-17$44.30$58.98833,700——
2010-12-16$43.22$57.54420,200——
2010-12-15$42.68$56.82909,200——
2010-12-14$42.87$57.07683,500——
2010-12-13$42.69$56.831,054,100——
2010-12-10$41.95$55.85508,900——
2010-12-09$41.28$54.96371,200——
2010-12-08$41.49$55.24377,500——
2010-12-07$41.51$55.26498,700——
2010-12-06$41.21$54.86275,800——
2010-12-03$41.39$55.10482,000——
2010-12-02$40.52$53.95527,900——
2010-12-01$40.00$53.25708,000——
2010-11-30$39.83$53.031,494,500——
2010-11-29$39.86$53.07780,000——
2010-11-26$40.02$53.28495,100——
2010-11-24$40.16$53.471,201,800——
2010-11-23$39.63$52.761,355,200——
2010-11-22$37.49$49.91661,200——
2010-11-19$37.30$49.66438,200——
2010-11-18$36.72$48.891,096,900——
2010-11-17$35.82$47.69263,600——
2010-11-16$35.27$46.96368,800——
2010-11-15$35.98$47.90361,000——
2010-11-12$35.77$47.62379,500——
2010-11-11$36.25$48.26400,100——
2010-11-10$36.50$48.59448,800——
2010-11-09$36.92$49.15394,600——
2010-11-08$37.15$49.46324,800——
2010-11-05$37.05$49.33477,000——
2010-11-04$36.54$48.65727,900——
2010-11-03$35.62$47.42354,200——
2010-11-02$35.47$47.22569,200——
2010-11-01$35.49$47.25739,900——
2010-10-29$35.18$46.84294,300——
2010-10-28$35.31$47.01865,100——
2010-10-27$34.87$46.421,148,700——
2010-10-26$35.17$46.82805,200——
2010-10-25$34.70$46.20641,200——
2010-10-22$34.65$46.13640,800——
2010-10-21$34.21$45.54700,700——
2010-10-20$33.96$45.21502,900——
2010-10-19$32.63$43.44408,400——
2010-10-18$33.15$44.13887,100——
2010-10-15$32.83$43.71496,900——
2010-10-14$32.42$43.16486,300——
2010-10-13$32.96$43.88453,500——
2010-10-12$33.21$44.21377,200——
2010-10-11$33.15$44.13335,800——
2010-10-08$33.26$44.28290,800——
2010-10-07$32.65$43.47264,400——
2010-10-06$32.82$43.69285,000——
2010-10-05$32.62$43.43451,800——
2010-10-04$32.21$42.88507,500——
2010-10-01$32.37$43.09529,600——
2010-09-30$31.74$42.26421,400——
2010-09-29$32.22$42.90384,300——
2010-09-28$31.60$42.07352,800——
2010-09-27$31.06$41.35205,500——
2010-09-24$31.00$41.27225,200——
2010-09-23$29.76$39.62625,600——
2010-09-22$29.61$39.42355,300——
2010-09-21$29.70$39.54368,700——
2010-09-20$29.75$39.61645,700——
2010-09-17$28.97$38.572,420,100——
2010-09-16$28.97$38.57488,200——
2010-09-15$28.61$38.09302,100——
2010-09-14$29.19$38.86329,600——
2010-09-13$28.94$38.53292,300——
2010-09-10$28.52$37.97268,200——
2010-09-09$28.22$37.57587,100——
2010-09-08$27.93$37.18220,800——
2010-09-07$27.42$36.50322,100——
2010-09-03$28.56$38.02237,100——
2010-09-02$28.10$37.41492,000——
2010-09-01$27.60$36.74314,700——
2010-08-31$26.44$35.20739,100——
2010-08-30$27.01$35.961,108,500——
2010-08-27$28.62$38.10370,300——
2010-08-26$28.72$38.24887,600——
2010-08-25$27.42$36.50343,000——
2010-08-24$26.92$35.84276,200——
2010-08-23$27.60$36.74325,600——
2010-08-20$27.95$37.21224,800——
2010-08-19$27.81$37.02247,500——
2010-08-18$27.98$37.25284,700——
2010-08-17$27.52$36.64344,100——
2010-08-16$27.52$36.64201,700——
2010-08-13$27.50$36.61306,500——
2010-08-12$28.06$37.36282,500——
2010-08-11$28.39$37.80434,700——
2010-08-10$29.50$39.27414,400——
2010-08-09$30.17$40.17235,900——
2010-08-06$29.70$39.54186,500——
2010-08-05$30.31$40.35344,300——
2010-08-04$30.22$40.23145,200——
2010-08-03$30.18$40.18208,000——
2010-08-02$31.52$41.96341,500——
2010-07-30$29.77$39.63148,800——
2010-07-29$29.63$39.45160,900——
2010-07-28$29.86$39.75192,000——
2010-07-27$30.24$40.26263,600——
2010-07-26$30.44$40.53254,500——
2010-07-23$30.43$40.51146,600——
2010-07-22$29.82$39.70252,900——
2010-07-21$28.68$38.18262,300——
2010-07-20$28.72$38.24370,200——
2010-07-19$28.01$37.29279,500——
2010-07-16$28.08$37.38394,600——
2010-07-15$29.48$39.25285,500——
2010-07-14$29.50$39.27202,900——
2010-07-13$29.51$39.29267,000——
2010-07-12$28.49$37.93170,800——
2010-07-09$28.59$38.06179,200——
2010-07-08$28.41$37.82194,400——
2010-07-07$28.13$37.45281,100——
2010-07-06$27.49$36.60490,000——
2010-07-02$27.52$36.64337,400——
2010-07-01$27.57$36.70575,400——
2010-06-30$27.50$36.61379,800——
2010-06-29$27.31$36.36676,000——
2010-06-28$28.83$38.38242,800——
2010-06-25$28.88$38.451,012,300——
2010-06-24$29.83$39.71351,600——
2010-06-23$30.43$40.51315,700——
2010-06-22$29.97$39.90446,100——
2010-06-21$30.96$41.22555,500——
2010-06-18$32.11$42.751,024,000——
2010-06-17$31.42$41.83344,700——
2010-06-16$32.11$42.75273,100——
2010-06-15$32.29$42.99311,700——
2010-06-14$31.60$42.07287,600——
2010-06-11$31.25$41.60297,700——
2010-06-10$30.80$41.00354,700——
2010-06-09$29.01$38.62453,300——
2010-06-08$28.96$38.56310,900——
2010-06-07$28.73$38.25418,400——
2010-06-04$30.07$40.03291,100——
2010-06-03$31.54$41.99453,700——
2010-06-02$31.47$41.90485,100——
2010-06-01$31.36$41.751,156,500——
2010-05-28$31.05$41.341,077,700——
2010-05-27$31.58$42.041,592,800——
2010-05-26$30.65$40.813,832,200——
2010-05-25$30.52$40.63708,300——
2010-05-24$30.51$40.62510,500——
2010-05-21$30.52$40.63809,000——
2010-05-20$30.36$40.42760,400——
2010-05-19$31.34$41.72803,000——
2010-05-18$31.62$42.10692,700——
2010-05-17$32.77$43.63592,100——
2010-05-14$32.46$43.21461,200——
2010-05-13$32.78$43.64669,600——
2010-05-12$32.79$43.65542,200——
2010-05-11$30.69$40.86463,800——
2010-05-10$30.70$40.87265,900——
2010-05-07$29.25$38.941,454,000——
2010-05-06$30.30$40.34645,400——
2010-05-05$31.35$41.74473,100——
2010-05-04$31.86$42.42318,400——
2010-05-03$32.64$43.45498,900——
2010-04-30$32.02$42.63281,500——
2010-04-29$32.47$43.23157,400——
2010-04-28$32.15$42.80183,900——
2010-04-27$32.51$43.28180,700——
2010-04-26$33.78$44.97288,500——
2010-04-23$34.06$45.34363,000——
2010-04-22$34.03$45.30352,000——
2010-04-21$34.00$45.27380,000——
2010-04-20$33.85$45.07301,600——
2010-04-19$33.56$44.68265,900——
2010-04-16$33.98$45.24372,400——
2010-04-15$34.10$45.40292,800——
2010-04-14$34.06$45.34248,300——
2010-04-13$33.56$44.68474,800——
2010-04-12$33.08$44.04165,500——
2010-04-09$33.02$43.96360,900——
2010-04-08$32.88$43.77352,700——
2010-04-07$33.65$44.80237,500——
2010-04-06$33.17$44.16184,900——
2010-04-05$33.24$44.25260,700——
2010-04-01$32.09$42.721,421,900——
2010-03-31$32.34$43.06514,400——
2010-03-30$32.01$42.62289,400——
2010-03-29$32.07$42.70679,100——
2010-03-26$30.75$40.941,325,600——
2010-03-25$28.55$38.01923,100——
2010-03-24$28.08$37.38444,200——
2010-03-23$28.38$37.78245,000——
2010-03-22$28.46$37.89434,000——
2010-03-19$28.21$37.56954,000——
2010-03-18$29.33$39.05508,600——
2010-03-17$29.19$38.86260,200——
2010-03-16$29.49$39.26222,800——
2010-03-15$29.60$39.41194,300——
2010-03-12$29.83$39.71220,700——
2010-03-11$29.54$39.33233,900——
2010-03-10$29.82$39.70277,800——
2010-03-09$29.76$39.6280,100——
2010-03-08$30.08$40.05197,400——
2010-03-05$30.15$40.14317,400——
2010-03-04$29.23$38.91231,700——
2010-03-03$28.89$38.46153,300——
2010-03-02$28.94$38.53244,900——
2010-03-01$28.92$38.50726,200——
2010-02-26$28.81$38.36395,500——
2010-02-25$28.93$38.52137,300——
2010-02-24$28.91$38.49205,700——
2010-02-23$28.68$38.18135,300——
2010-02-22$28.90$38.48229,700——
2010-02-19$29.03$38.65508,300——
2010-02-18$28.97$38.57100,200——
2010-02-17$28.74$38.26238,800——
2010-02-16$28.80$38.34323,400——
2010-02-12$28.22$37.57272,700——
2010-02-11$27.37$36.44282,200——
2010-02-10$26.59$35.40488,500——
2010-02-09$26.99$35.93306,600——
2010-02-08$26.97$35.91235,200——
2010-02-05$27.00$35.95496,500——
2010-02-04$27.36$36.43221,400——
2010-02-03$27.97$37.24268,800——
2010-02-02$27.92$37.17377,800——
2010-02-01$27.91$37.16429,400——
2010-01-29$27.36$36.43697,300——
2010-01-28$27.32$36.37423,800——
2010-01-27$27.56$36.69379,500——
2010-01-26$27.09$36.07372,800——
2010-01-25$26.84$35.73234,000——
2010-01-22$26.74$35.60676,900——
2010-01-21$27.43$36.52457,100——
2010-01-20$27.83$37.05622,700——
2010-01-19$28.55$38.01641,000——
2010-01-15$28.48$37.92957,700——
2010-01-14$28.48$37.92588,300——
2010-01-13$28.89$38.46517,700——
2010-01-12$28.44$37.86623,300——
2010-01-11$28.83$38.38671,700——
2010-01-08$28.19$37.53946,100——
2010-01-07$26.99$35.93459,900——
2010-01-06$26.75$35.61229,600——
2010-01-05$26.79$35.67110,700——
2010-01-04$27.12$36.11294,700——