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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$53.40$71.98575,800——
2012-12-28$52.93$71.34685,600——
2012-12-27$53.09$71.56648,200——
2012-12-26$53.08$71.55452,300——
2012-12-24$54.64$73.65146,100——
2012-12-21$54.96$74.08670,300——
2012-12-20$55.34$74.59669,000——
2012-12-19$55.77$75.17500,200——
2012-12-18$56.49$76.14699,200——
2012-12-17$55.43$74.71601,100——
2012-12-14$54.48$73.43382,600——
2012-12-13$55.07$74.23342,100——
2012-12-12$55.14$74.321,082,100——
2012-12-11$55.09$74.261,421,900——
2012-12-10$54.06$72.87344,400——
2012-12-07$54.06$72.87535,300——
2012-12-06$53.99$72.77309,500——
2012-12-05$53.82$72.54907,300——
2012-12-04$53.90$72.65465,200——
2012-12-03$53.96$72.73370,800——
2012-11-30$53.75$72.45873,700——
2012-11-29$54.21$73.07504,500——
2012-11-28$54.33$73.23828,800——
2012-11-27$53.87$72.611,536,200——
2012-11-26$52.16$70.31554,700——
2012-11-23$52.26$70.44187,700——
2012-11-21$51.57$69.51622,200——
2012-11-20$51.52$69.441,798,800——
2012-11-19$52.99$71.42916,700——
2012-11-16$51.58$69.52901,700——
2012-11-15$51.24$69.07955,600——
2012-11-14$51.68$69.66613,500——
2012-11-13$52.34$70.55655,500——
2012-11-12$52.36$70.58581,400——
2012-11-09$53.14$71.63592,400——
2012-11-08$52.30$70.49422,300——
2012-11-07$53.06$71.52428,200——
2012-11-06$53.33$71.88747,900——
2012-11-05$53.05$71.51490,200——
2012-11-02$52.66$70.98467,700——
2012-11-01$54.00$72.791,915,500——
2012-10-31$51.76$69.77637,200——
2012-10-26$51.46$69.36571,700——
2012-10-25$51.71$69.701,508,700——
2012-10-24$50.14$67.581,071,500——
2012-10-23$49.32$66.32458,600——
2012-10-22$49.57$66.65442,000——
2012-10-19$49.92$67.12455,800——
2012-10-18$51.16$68.791,273,800——
2012-10-17$51.02$68.60681,900——
2012-10-16$50.56$67.98878,400——
2012-10-15$49.43$66.46245,700——
2012-10-12$48.80$65.62247,600——
2012-10-11$48.84$65.67452,100——
2012-10-10$49.20$66.15493,900——
2012-10-09$49.20$66.15421,800——
2012-10-08$49.72$66.85290,700——
2012-10-05$50.00$67.23589,500——
2012-10-04$49.64$66.75450,400——
2012-10-03$49.11$66.03456,600——
2012-10-02$49.23$66.20736,800——
2012-10-01$48.50$65.211,252,000——
2012-09-28$48.76$65.56812,000——
2012-09-27$48.57$65.31847,300——
2012-09-26$48.39$65.07505,400——
2012-09-25$48.87$65.71634,300——
2012-09-24$49.73$66.87357,200——
2012-09-21$50.00$67.231,083,500——
2012-09-20$50.58$68.01326,400——
2012-09-19$50.45$67.84242,100——
2012-09-18$50.04$67.28363,100——
2012-09-17$50.70$68.17609,800——
2012-09-14$50.85$68.37615,100——
2012-09-13$49.97$67.191,005,700——
2012-09-12$48.30$64.94463,600——
2012-09-11$47.93$64.45818,200——
2012-09-10$47.58$63.98441,800——
2012-09-07$47.55$63.94392,900——
2012-09-06$47.17$63.43381,000——
2012-09-05$46.12$62.01840,100——
2012-09-04$46.18$62.09370,200——
2012-08-31$45.86$61.66646,100——
2012-08-30$45.21$60.79453,300——
2012-08-29$45.90$61.72435,400——
2012-08-28$45.71$61.46386,600——
2012-08-27$45.90$61.72576,400——
2012-08-24$46.54$62.58874,100——
2012-08-23$46.88$63.041,243,700——
2012-08-22$47.50$63.87721,200——
2012-08-21$48.40$65.08591,200——
2012-08-20$48.68$65.46618,300——
2012-08-17$47.50$63.87321,800——
2012-08-16$47.06$63.28526,100——
2012-08-15$46.47$62.48572,200——
2012-08-14$46.96$63.14585,000——
2012-08-13$46.60$62.66326,200——
2012-08-10$46.57$62.62402,300——
2012-08-09$46.89$63.05446,900——
2012-08-08$46.28$62.23405,600——
2012-08-07$45.13$60.68236,100——
2012-08-06$44.15$59.36230,500——
2012-08-03$43.58$58.60314,800——
2012-08-02$42.60$57.28571,000——
2012-08-01$42.91$57.70380,000——
2012-07-31$43.92$59.06567,400——
2012-07-30$44.97$60.47346,500——
2012-07-27$44.90$60.37232,500——
2012-07-26$43.70$58.76302,300——
2012-07-25$43.47$58.4579,400——
2012-07-24$43.23$57.97450,900——
2012-07-23$44.07$59.09536,100——
2012-07-20$44.93$60.25349,500——
2012-07-19$45.19$60.59404,500——
2012-07-18$44.93$60.25634,200——
2012-07-17$43.88$58.84538,000——
2012-07-16$42.75$57.32330,900——
2012-07-13$42.91$57.54594,400——
2012-07-12$42.21$56.60736,500——
2012-07-11$42.49$56.97664,000——
2012-07-10$43.54$58.38463,500——
2012-07-09$43.94$58.92573,000——
2012-07-06$44.49$59.66599,200——
2012-07-05$45.88$61.52640,400——
2012-07-03$46.02$61.71460,000——
2012-07-02$45.00$60.34738,400——
2012-06-29$44.01$59.01846,600——
2012-06-28$42.08$56.42815,600——
2012-06-27$41.29$55.36592,800——
2012-06-26$41.45$55.58526,500——
2012-06-25$41.27$55.34404,500——
2012-06-22$42.05$56.38705,300——
2012-06-21$41.94$56.24605,300——
2012-06-20$43.62$58.49547,600——
2012-06-19$44.07$59.09672,800——
2012-06-18$43.42$58.22437,500——
2012-06-15$43.20$57.93971,600——
2012-06-14$43.27$58.02360,500——
2012-06-13$42.52$57.01804,900——
2012-06-12$43.83$58.77402,400——
2012-06-11$42.80$57.39446,900——
2012-06-08$43.85$58.80509,700——
2012-06-07$43.31$58.07444,800——
2012-06-06$43.79$58.72977,600——
2012-06-05$42.99$57.64386,800——
2012-06-04$42.61$57.13768,800——
2012-06-01$42.59$57.111,243,100——
2012-05-31$43.66$58.543,294,700——
2012-05-30$43.95$58.93622,700——
2012-05-29$44.22$59.29781,100——
2012-05-25$44.25$59.331,499,800——
2012-05-24$44.01$59.015,372,700——
2012-05-23$47.75$64.031,743,400——
2012-05-22$45.75$61.35705,900——
2012-05-21$45.54$61.061,278,900——
2012-05-18$44.04$59.05690,900——
2012-05-17$43.85$58.801,077,400——
2012-05-16$45.68$61.25421,600——
2012-05-15$45.59$61.13375,600——
2012-05-14$45.19$60.59599,800——
2012-05-11$45.93$61.59425,400——
2012-05-10$46.40$62.22530,100——
2012-05-09$46.25$62.02582,900——
2012-05-08$46.48$62.321,215,500——
2012-05-07$47.86$64.17532,000——
2012-05-04$47.55$63.76328,700——
2012-05-03$48.44$64.95711,700——
2012-05-02$49.29$66.09607,900——
2012-05-01$49.08$65.81703,700——
2012-04-30$48.77$65.39847,400——
2012-04-27$47.86$64.17858,700——
2012-04-26$47.81$64.11766,000——
2012-04-25$47.03$63.06662,700——
2012-04-24$46.20$61.79799,100——
2012-04-23$47.26$63.21575,500——
2012-04-20$47.65$63.73626,300——
2012-04-19$46.80$62.59800,000——
2012-04-18$47.47$63.49873,100——
2012-04-17$48.02$64.22498,600——
2012-04-16$47.11$63.00524,700——
2012-04-13$46.60$62.32563,100——
2012-04-12$47.07$62.95497,000——
2012-04-11$46.47$62.15886,400——
2012-04-10$45.17$60.411,493,400——
2012-04-09$47.18$63.10608,000——
2012-04-05$48.09$64.32448,200——
2012-04-04$47.96$64.14977,200——
2012-04-03$48.12$64.361,388,200——
2012-04-02$47.31$63.271,649,500——
2012-03-30$47.28$63.231,041,600——
2012-03-29$48.60$65.001,428,200——
2012-03-28$48.96$65.481,137,600——
2012-03-27$49.50$66.20655,300——
2012-03-26$50.35$67.34805,800——
2012-03-23$49.49$66.19924,000——
2012-03-22$49.21$65.811,739,400——
2012-03-21$51.26$68.561,020,500——
2012-03-20$50.48$67.51792,900——
2012-03-19$49.57$66.29910,100——
2012-03-16$49.29$65.92979,000——
2012-03-15$49.53$66.24679,600——
2012-03-14$49.97$66.83345,200——
2012-03-13$49.51$66.21340,900——
2012-03-12$48.87$65.36298,700——
2012-03-09$48.88$65.37613,400——
2012-03-08$48.41$64.74307,900——
2012-03-07$47.22$63.15344,300——
2012-03-06$47.07$62.95480,000——
2012-03-05$48.03$64.24562,000——
2012-03-02$48.00$64.201,093,100——
2012-03-01$47.67$63.75984,300——
2012-02-29$46.90$62.72626,700——
2012-02-28$47.70$63.79718,300——
2012-02-27$47.80$63.93436,500——
2012-02-24$47.96$64.14314,000——
2012-02-23$47.97$64.15421,000——
2012-02-22$47.52$63.55449,900——
2012-02-21$46.82$62.62455,600——
2012-02-17$47.15$63.06527,200——
2012-02-16$46.86$62.67719,900——
2012-02-15$46.10$61.65797,800——
2012-02-14$46.62$62.35619,200——
2012-02-13$45.49$60.84704,800——
2012-02-10$44.55$59.58668,700——
2012-02-09$44.64$59.701,319,100——
2012-02-08$45.01$60.20542,700——
2012-02-07$45.30$60.581,402,700——
2012-02-06$46.09$61.64470,000——
2012-02-03$46.55$62.26708,700——
2012-02-02$46.13$61.69365,500——
2012-02-01$46.42$62.08699,900——
2012-01-31$45.58$60.96576,300——
2012-01-30$46.03$61.56360,100——
2012-01-27$46.46$62.14404,500——
2012-01-26$46.97$62.82332,300——
2012-01-25$47.38$63.37515,200——
2012-01-24$47.16$62.94418,900——
2012-01-23$46.92$62.62369,400——
2012-01-20$46.71$62.34621,600——
2012-01-19$47.00$62.721,386,300——
2012-01-18$45.11$60.20738,100——
2012-01-17$45.00$60.06633,000——
2012-01-13$44.72$59.68695,500——
2012-01-12$44.88$59.90625,300——
2012-01-11$45.06$60.141,213,500——
2012-01-10$44.05$58.793,379,400——
2012-01-09$47.02$62.751,087,300——
2012-01-06$46.69$62.31806,500——
2012-01-05$46.77$62.42729,400——
2012-01-04$46.02$61.42681,900——
2012-01-03$46.10$61.521,359,400——