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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$78.70$106.96326,500——
2013-12-30$78.54$106.74239,600——
2013-12-27$77.93$105.91206,000——
2013-12-26$78.43$106.59500,900——
2013-12-24$77.84$105.79222,400——
2013-12-23$77.49$105.31515,000——
2013-12-20$77.44$105.241,219,000——
2013-12-19$76.06$103.37405,400——
2013-12-18$76.93$104.55769,400——
2013-12-17$75.81$103.03514,000——
2013-12-16$76.22$103.58376,500——
2013-12-13$75.43$102.51406,900——
2013-12-12$75.18$102.17314,100——
2013-12-11$75.22$102.23684,800——
2013-12-10$76.14$103.48553,000——
2013-12-09$75.80$103.01362,400——
2013-12-06$76.26$103.64499,300——
2013-12-05$75.69$102.86658,000——
2013-12-04$75.02$101.95794,900——
2013-12-03$75.55$102.67603,000——
2013-12-02$76.49$103.95611,200——
2013-11-29$76.84$104.43309,500——
2013-11-27$77.16$104.86558,600——
2013-11-26$77.81$105.75980,100——
2013-11-25$76.47$103.92777,700——
2013-11-22$77.14$104.84504,800——
2013-11-21$77.44$105.24451,200——
2013-11-20$77.00$104.64565,900——
2013-11-19$76.95$104.58354,800——
2013-11-18$77.95$105.94599,100——
2013-11-15$78.72$106.98316,700——
2013-11-14$78.34$106.47295,500——
2013-11-13$77.63$105.50578,900——
2013-11-12$76.92$104.54701,500——
2013-11-11$75.01$101.941,002,900——
2013-11-08$74.87$101.75906,000——
2013-11-07$73.96$100.51943,400——
2013-11-06$77.15$104.85626,800——
2013-11-05$77.03$104.69550,000——
2013-11-04$75.92$103.18566,400——
2013-11-01$75.22$102.23635,400——
2013-10-31$74.66$101.46957,700——
2013-10-30$75.05$101.99647,000——
2013-10-29$75.49$102.39617,300——
2013-10-28$75.61$102.55435,300——
2013-10-25$75.71$102.69336,300——
2013-10-24$75.70$102.67905,500——
2013-10-23$75.78$102.78666,800——
2013-10-22$76.23$103.39836,900——
2013-10-21$76.56$103.84839,700——
2013-10-18$76.06$103.16496,200——
2013-10-17$74.93$101.63688,400——
2013-10-16$74.34$100.83543,300——
2013-10-15$72.63$98.51669,100——
2013-10-14$72.94$98.93432,100——
2013-10-11$72.82$98.771,095,900——
2013-10-10$70.88$96.14641,300——
2013-10-09$69.58$94.37775,700——
2013-10-08$70.93$96.20519,400——
2013-10-07$72.29$98.05717,600——
2013-10-04$72.74$98.66424,300——
2013-10-03$71.64$97.17440,800——
2013-10-02$72.15$97.86702,800——
2013-10-01$72.04$97.71808,200——
2013-09-30$71.65$97.18446,700——
2013-09-27$71.94$97.57414,900——
2013-09-26$70.69$95.88413,500——
2013-09-25$70.64$95.81341,000——
2013-09-24$70.75$95.96853,200——
2013-09-23$71.06$96.38528,200——
2013-09-20$71.33$96.75888,200——
2013-09-19$71.89$97.51852,800——
2013-09-18$70.43$95.53784,600——
2013-09-17$69.21$93.87558,800——
2013-09-16$69.13$93.76358,400——
2013-09-13$68.62$93.07493,300——
2013-09-12$68.20$92.50281,500——
2013-09-11$69.11$93.74484,400——
2013-09-10$69.70$94.54658,300——
2013-09-09$68.48$92.88412,900——
2013-09-06$66.98$90.85421,300——
2013-09-05$67.02$90.90435,200——
2013-09-04$66.62$90.36689,600——
2013-09-03$66.56$90.281,384,000——
2013-08-30$66.40$90.06969,000——
2013-08-29$67.00$90.872,621,700——
2013-08-28$69.83$94.711,611,100——
2013-08-27$67.81$91.971,150,500——
2013-08-26$71.18$96.54428,400——
2013-08-23$71.65$97.18708,300——
2013-08-22$70.33$95.39644,300——
2013-08-21$71.78$97.36413,200——
2013-08-20$73.24$99.34192,100——
2013-08-19$72.66$98.55397,900——
2013-08-16$72.21$97.94165,400——
2013-08-15$72.51$98.35441,500——
2013-08-14$74.21$100.65298,500——
2013-08-13$75.61$102.55358,100——
2013-08-12$74.37$100.87284,700——
2013-08-09$73.90$100.23253,500——
2013-08-08$73.84$100.15357,900——
2013-08-07$73.02$99.04316,800——
2013-08-06$73.29$99.41230,000——
2013-08-05$74.25$100.71193,100——
2013-08-02$74.39$100.90277,300——
2013-08-01$74.65$101.25799,000——
2013-07-31$73.11$99.16419,400——
2013-07-30$71.98$97.42355,900——
2013-07-29$71.89$97.30364,500——
2013-07-26$71.94$97.37147,600——
2013-07-25$71.91$97.33154,700——
2013-07-24$71.45$96.71291,100——
2013-07-23$71.88$97.29417,100——
2013-07-22$71.80$97.18242,900——
2013-07-19$71.58$96.88148,300——
2013-07-18$71.55$96.84251,200——
2013-07-17$70.79$95.81315,900——
2013-07-16$70.27$95.11576,800——
2013-07-15$71.72$97.07484,700——
2013-07-12$71.36$96.59446,600——
2013-07-11$71.01$96.11479,100——
2013-07-10$70.26$95.10301,500——
2013-07-09$70.65$95.62455,800——
2013-07-08$70.01$94.76431,000——
2013-07-05$70.11$94.89739,200——
2013-07-03$68.11$92.19229,500——
2013-07-02$67.60$91.50374,700——
2013-07-01$68.08$92.15467,700——
2013-06-28$67.43$91.27652,700——
2013-06-27$67.51$91.37383,400——
2013-06-26$66.96$90.63529,200——
2013-06-25$66.51$90.02485,100——
2013-06-24$65.14$88.17748,400——
2013-06-21$66.27$89.70918,200——
2013-06-20$66.76$90.36627,300——
2013-06-19$69.37$93.89416,100——
2013-06-18$69.91$94.62418,000——
2013-06-17$67.97$92.00180,800——
2013-06-14$68.16$92.25377,500——
2013-06-13$67.63$91.54622,700——
2013-06-12$66.69$90.26210,600——
2013-06-11$67.39$91.21374,800——
2013-06-10$68.56$92.80293,200——
2013-06-07$68.65$92.92424,600——
2013-06-06$67.64$91.55468,700——
2013-06-05$66.71$90.29397,000——
2013-06-04$67.85$91.83360,000——
2013-06-03$68.70$92.99956,900——
2013-05-31$68.51$92.73492,900——
2013-05-30$68.75$93.05722,200——
2013-05-29$68.48$92.69680,400——
2013-05-28$69.51$94.08535,200——
2013-05-24$69.88$94.58712,000——
2013-05-23$70.68$95.671,335,000——
2013-05-22$71.63$96.951,017,200——
2013-05-21$71.62$96.94687,800——
2013-05-20$71.00$96.10659,000——
2013-05-17$70.77$95.791,380,000——
2013-05-16$69.57$94.16636,200——
2013-05-15$70.05$94.812,087,300——
2013-05-14$70.03$94.791,088,100——
2013-05-13$69.84$94.53508,200——
2013-05-10$69.91$94.62343,200——
2013-05-09$69.76$94.42367,900——
2013-05-08$69.89$94.60521,000——
2013-05-07$69.89$94.60535,800——
2013-05-06$69.87$94.57588,600——
2013-05-03$69.99$94.73483,000——
2013-05-02$69.39$93.92578,100——
2013-05-01$68.03$92.08389,800——
2013-04-30$68.73$92.82619,300——
2013-04-29$67.85$91.63559,600——
2013-04-26$67.16$90.70579,800——
2013-04-25$67.95$91.77633,300——
2013-04-24$67.28$90.86627,800——
2013-04-23$67.16$90.70743,700——
2013-04-22$66.30$89.54785,800——
2013-04-19$66.14$89.321,011,900——
2013-04-18$65.63$88.64695,300——
2013-04-17$65.88$88.97865,700——
2013-04-16$66.98$90.461,033,400——
2013-04-15$65.61$88.61809,700——
2013-04-12$68.00$91.84942,100——
2013-04-11$69.00$93.19830,900——
2013-04-10$68.61$92.66632,400——
2013-04-09$67.98$91.81886,900——
2013-04-08$68.54$92.57737,200——
2013-04-05$67.04$90.54644,600——
2013-04-04$66.02$89.161,635,700——
2013-04-03$66.93$90.39673,200——
2013-04-02$68.21$92.12646,500——
2013-04-01$67.55$91.23712,200——
2013-03-28$67.00$90.492,173,700——
2013-03-27$63.27$85.45686,700——
2013-03-26$62.77$84.77638,000——
2013-03-25$62.43$84.31419,000——
2013-03-22$62.47$84.37407,300——
2013-03-21$61.83$83.50439,500——
2013-03-20$63.10$85.22400,300——
2013-03-19$63.15$85.29531,700——
2013-03-18$63.06$85.17234,600——
2013-03-15$62.87$84.91632,800——
2013-03-14$63.07$85.18404,000——
2013-03-13$61.98$83.71231,800——
2013-03-12$62.18$83.98533,900——
2013-03-11$61.72$83.36639,100——
2013-03-08$60.76$82.06248,500——
2013-03-07$60.77$82.07472,600——
2013-03-06$60.41$81.59381,400——
2013-03-05$59.98$81.01712,900——
2013-03-04$59.78$80.74589,000——
2013-03-01$59.69$80.612,020,200——
2013-02-28$61.22$82.68471,400——
2013-02-27$60.88$82.22450,600——
2013-02-26$60.93$82.29592,600——
2013-02-25$59.64$80.55839,300——
2013-02-22$59.94$80.95452,300——
2013-02-21$59.79$80.75848,700——
2013-02-20$62.12$83.90447,200——
2013-02-19$63.15$85.29368,300——
2013-02-15$62.09$83.86380,900——
2013-02-14$62.66$84.63332,300——
2013-02-13$62.50$84.41483,300——
2013-02-12$62.49$84.40560,900——
2013-02-11$62.74$84.73772,900——
2013-02-08$62.91$84.96723,700——
2013-02-07$62.92$84.98346,700——
2013-02-06$63.45$85.69249,600——
2013-02-05$63.44$85.68400,700——
2013-02-04$62.76$84.76324,300——
2013-02-01$63.43$85.67593,600——
2013-01-31$62.58$84.52869,600——
2013-01-30$62.77$84.77764,700——
2013-01-29$61.98$83.71380,300——
2013-01-28$61.92$83.63402,600——
2013-01-25$62.05$83.80332,300——
2013-01-24$61.21$82.67406,100——
2013-01-23$61.13$82.40517,700——
2013-01-22$61.22$82.52480,600——
2013-01-18$61.30$82.63567,900——
2013-01-17$60.95$82.15677,800——
2013-01-16$60.04$80.93860,500——
2013-01-15$59.86$80.681,081,200——
2013-01-14$58.94$79.441,495,300——
2013-01-11$58.87$79.35966,700——
2013-01-10$59.37$80.021,565,100——
2013-01-09$60.01$80.891,667,300——
2013-01-08$58.70$79.123,533,200——
2013-01-07$53.83$72.561,680,000——
2013-01-04$53.87$72.611,346,200——
2013-01-03$54.19$73.041,874,600——
2013-01-02$53.84$72.571,149,700——