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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$43.96$58.67368,700——
2011-12-29$43.88$58.56289,900——
2011-12-28$43.34$57.84284,700——
2011-12-27$43.98$58.69268,900——
2011-12-23$43.65$58.25372,600——
2011-12-22$43.18$57.63582,200——
2011-12-21$44.01$58.73418,000——
2011-12-20$43.10$57.52525,100——
2011-12-19$41.95$55.981,303,500——
2011-12-16$44.36$59.201,657,100——
2011-12-15$42.76$57.07515,200——
2011-12-14$41.95$55.98880,400——
2011-12-13$42.36$56.53844,400——
2011-12-12$44.32$59.15532,400——
2011-12-09$45.08$60.16823,800——
2011-12-08$44.14$58.91647,900——
2011-12-07$45.48$60.70824,800——
2011-12-06$45.24$60.38877,200——
2011-12-05$45.50$60.72694,500——
2011-12-02$44.66$59.60571,400——
2011-12-01$44.21$59.001,017,900——
2011-11-30$44.28$59.091,053,600——
2011-11-29$43.21$57.671,179,800——
2011-11-28$43.45$57.991,119,200——
2011-11-25$41.49$55.37523,900——
2011-11-23$41.88$55.891,091,000——
2011-11-22$43.42$57.951,714,800——
2011-11-21$43.54$58.111,625,000——
2011-11-18$44.86$59.871,738,200——
2011-11-17$43.33$57.83912,500——
2011-11-16$44.16$58.93907,600——
2011-11-15$45.36$60.541,102,900——
2011-11-14$44.89$59.911,127,200——
2011-11-11$45.00$60.061,431,800——
2011-11-10$45.27$60.4215,167,100——
2011-11-09$44.48$59.361,673,500——
2011-11-08$45.93$61.304,592,200——
2011-11-07$42.69$56.97211,200——
2011-11-04$42.41$56.60443,800——
2011-11-03$43.07$57.48506,800——
2011-11-02$42.58$56.83521,000——
2011-11-01$41.94$55.97923,000——
2011-10-31$43.11$57.53649,400——
2011-10-28$44.35$59.19765,800——
2011-10-27$44.59$59.51818,800——
2011-10-26$42.73$57.031,034,000——
2011-10-25$41.22$54.88668,100——
2011-10-24$42.64$56.77553,600——
2011-10-21$41.22$54.88626,900——
2011-10-20$40.03$53.29506,900——
2011-10-19$39.04$51.97284,300——
2011-10-18$39.37$52.41569,000——
2011-10-17$38.51$51.27418,600——
2011-10-14$39.65$52.79693,300——
2011-10-13$39.33$52.361,214,100——
2011-10-12$39.83$53.03887,800——
2011-10-11$39.78$52.96898,000——
2011-10-10$39.97$53.211,137,800——
2011-10-07$38.34$51.041,544,200——
2011-10-06$39.31$52.33787,300——
2011-10-05$37.48$49.901,230,700——
2011-10-04$36.67$48.822,100,000——
2011-10-03$33.47$44.561,874,100——
2011-09-30$33.80$45.002,065,700——
2011-09-29$34.24$45.58954,500——
2011-09-28$34.14$45.45831,300——
2011-09-27$35.28$46.97603,300——
2011-09-26$34.49$45.92781,500——
2011-09-23$33.30$44.33677,200——
2011-09-22$32.98$43.91717,300——
2011-09-21$35.13$46.77980,000——
2011-09-20$36.48$48.57576,400——
2011-09-19$36.76$48.94423,100——
2011-09-16$37.29$49.65572,000——
2011-09-15$37.37$49.75490,100——
2011-09-14$37.43$49.831,174,200——
2011-09-13$36.93$49.17605,600——
2011-09-12$35.68$47.50683,800——
2011-09-09$35.74$47.58856,100——
2011-09-08$37.48$49.90473,600——
2011-09-07$38.61$51.40514,400——
2011-09-06$37.00$49.26926,100——
2011-09-02$38.07$50.68862,200——
2011-09-01$38.68$51.50937,800——
2011-08-31$38.94$51.84748,100——
2011-08-30$39.23$52.23728,700——
2011-08-29$38.64$51.44355,100——
2011-08-26$37.46$49.871,798,900——
2011-08-25$36.40$48.463,695,000——
2011-08-24$35.16$46.811,403,200——
2011-08-23$33.85$45.071,098,100——
2011-08-22$32.33$43.041,289,600——
2011-08-19$31.88$42.441,742,100——
2011-08-18$32.40$43.131,506,200——
2011-08-17$34.66$46.14992,000——
2011-08-16$34.89$46.45825,100——
2011-08-15$35.09$46.721,550,800——
2011-08-12$34.13$45.441,326,700——
2011-08-11$34.03$45.301,095,200——
2011-08-10$32.09$42.721,479,300——
2011-08-09$33.87$45.092,154,400——
2011-08-08$31.26$41.621,523,400——
2011-08-05$35.42$47.161,994,900——
2011-08-04$35.80$47.661,870,500——
2011-08-03$39.97$53.211,322,700——
2011-08-02$40.10$53.392,042,300——
2011-08-01$42.72$56.87799,200——
2011-07-29$42.84$57.03637,500——
2011-07-28$43.20$57.51318,100——
2011-07-27$43.64$58.10538,600——
2011-07-26$45.07$60.00349,100——
2011-07-25$44.94$59.83388,500——
2011-07-22$45.67$60.80551,100——
2011-07-21$45.49$60.56373,200——
2011-07-20$45.19$60.16428,800——
2011-07-19$45.63$60.75853,300——
2011-07-18$45.05$59.98337,200——
2011-07-15$45.83$61.01274,100——
2011-07-14$46.15$61.44455,100——
2011-07-13$46.32$61.67779,900——
2011-07-12$46.06$61.32855,100——
2011-07-11$46.34$61.69347,400——
2011-07-08$47.35$63.04654,200——
2011-07-07$48.01$63.921,055,500——
2011-07-06$47.43$63.14379,900——
2011-07-05$47.60$63.37478,700——
2011-07-01$47.61$63.38846,300——
2011-06-30$46.81$62.32983,800——
2011-06-29$46.31$61.65794,100——
2011-06-28$45.49$60.56454,400——
2011-06-27$44.41$59.12356,900——
2011-06-24$43.85$58.38623,800——
2011-06-23$44.21$58.861,284,300——
2011-06-22$43.68$58.15981,800——
2011-06-21$43.81$58.33640,100——
2011-06-20$42.74$56.90451,300——
2011-06-17$41.25$54.92682,400——
2011-06-16$41.55$55.32614,300——
2011-06-15$42.19$56.17728,100——
2011-06-14$43.26$57.59401,800——
2011-06-13$42.19$56.17792,800——
2011-06-10$42.76$56.93629,700——
2011-06-09$44.10$58.711,163,000——
2011-06-08$42.88$57.09715,100——
2011-06-07$43.32$57.67538,100——
2011-06-06$43.23$57.55464,200——
2011-06-03$44.22$58.87782,100——
2011-06-02$45.19$60.16647,600——
2011-06-01$45.25$60.24881,900——
2011-05-31$46.01$61.25918,600——
2011-05-27$46.02$61.27662,000——
2011-05-26$45.75$60.912,939,200——
2011-05-25$43.55$57.981,236,300——
2011-05-24$42.58$56.69524,800——
2011-05-23$42.25$56.25627,900——
2011-05-20$42.32$56.34884,900——
2011-05-19$42.84$57.03652,900——
2011-05-18$43.27$57.61562,800——
2011-05-17$42.34$56.37670,800——
2011-05-16$43.28$57.621,052,800——
2011-05-13$43.26$57.59627,100——
2011-05-12$43.38$57.751,255,100——
2011-05-11$42.62$56.743,059,600——
2011-05-10$43.03$57.291,524,000——
2011-05-09$42.27$56.281,709,700——
2011-05-06$41.00$54.581,064,400——
2011-05-05$40.45$53.851,260,300——
2011-05-04$41.31$55.00873,100——
2011-05-03$42.19$56.17417,100——
2011-05-02$42.98$57.22548,500——
2011-04-29$43.75$58.25527,000——
2011-04-28$43.58$58.02365,600——
2011-04-27$43.86$58.39298,600——
2011-04-26$43.83$58.35356,800——
2011-04-25$43.70$58.18473,200——
2011-04-21$44.48$59.22358,300——
2011-04-20$44.35$59.04778,300——
2011-04-19$42.71$56.86455,500——
2011-04-18$43.42$57.81574,300——
2011-04-15$43.89$58.43532,600——
2011-04-14$44.16$58.79722,300——
2011-04-13$44.20$58.84435,500——
2011-04-12$44.39$59.10706,300——
2011-04-11$45.60$60.71288,400——
2011-04-08$45.76$60.92395,000——
2011-04-07$46.07$61.33440,800——
2011-04-06$45.82$61.00514,300——
2011-04-05$46.50$61.91333,300——
2011-04-04$46.15$61.44402,100——
2011-04-01$46.16$61.45442,700——
2011-03-31$46.02$61.27539,200——
2011-03-30$45.10$60.04857,000——
2011-03-29$44.80$59.64823,600——
2011-03-28$43.95$58.511,017,200——
2011-03-25$44.74$59.56643,300——
2011-03-24$45.76$60.92426,100——
2011-03-23$45.11$60.06884,600——
2011-03-22$44.45$59.18343,800——
2011-03-21$44.14$58.76770,800——
2011-03-18$42.27$56.281,207,600——
2011-03-17$41.51$55.26497,800——
2011-03-16$41.18$54.82909,400——
2011-03-15$42.60$56.71610,500——
2011-03-14$43.22$57.54414,600——
2011-03-11$44.02$58.60372,900——
2011-03-10$43.86$58.39443,400——
2011-03-09$43.64$58.10486,400——
2011-03-08$43.53$57.95468,900——
2011-03-07$43.55$57.98798,100——
2011-03-04$44.61$59.39357,000——
2011-03-03$45.10$60.04319,100——
2011-03-02$44.56$59.32479,500——
2011-03-01$43.40$57.78484,600——
2011-02-28$43.87$58.41746,800——
2011-02-25$43.78$58.29555,300——
2011-02-24$43.18$57.49602,100——
2011-02-23$43.82$58.34668,000——
2011-02-22$43.96$58.53655,800——
2011-02-18$45.21$60.19408,000——
2011-02-17$44.83$59.68386,900——
2011-02-16$44.70$59.51418,800——
2011-02-15$43.46$57.86285,900——
2011-02-14$43.84$58.37576,300——
2011-02-11$44.04$58.63611,200——
2011-02-10$44.06$58.66512,200——
2011-02-09$44.50$59.24451,900——
2011-02-08$43.98$58.55259,900——
2011-02-07$43.88$58.42583,900——
2011-02-04$43.50$57.91448,800——
2011-02-03$43.05$57.31517,700——
2011-02-02$42.53$56.62377,700——
2011-02-01$43.27$57.61636,000——
2011-01-31$42.48$56.55601,300——
2011-01-28$41.56$55.33312,600——
2011-01-27$42.60$56.71193,200——
2011-01-26$42.16$56.13312,600——
2011-01-25$41.82$55.68351,600——
2011-01-24$42.16$56.13372,400——
2011-01-21$42.11$56.06319,700——
2011-01-20$42.50$56.58519,200——
2011-01-19$42.59$56.70486,800——
2011-01-18$43.34$57.70724,000——
2011-01-14$42.55$56.65657,200——
2011-01-13$42.39$56.43371,900——
2011-01-12$42.24$56.24882,000——
2011-01-11$41.13$54.76958,100——
2011-01-10$41.86$55.73528,000——
2011-01-07$41.28$54.96657,400——
2011-01-06$42.11$56.06549,600——
2011-01-05$42.90$57.11635,000——
2011-01-04$42.35$56.38495,900——
2011-01-03$43.52$57.94549,500——