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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$94.26$131.16979,500——
2016-12-29$93.95$130.73709,400——
2016-12-28$93.70$130.38936,000——
2016-12-27$93.71$130.401,132,400——
2016-12-23$93.21$129.70948,000——
2016-12-22$93.40$129.971,210,700——
2016-12-21$94.76$131.86679,400——
2016-12-20$95.18$132.44596,000——
2016-12-19$94.41$131.37836,500——
2016-12-16$94.07$130.902,840,300——
2016-12-15$95.02$132.22849,900——
2016-12-14$94.97$132.15961,700——
2016-12-13$96.17$133.82900,700——
2016-12-12$96.39$134.13956,900——
2016-12-09$98.72$137.371,782,000——
2016-12-08$98.05$136.441,529,900——
2016-12-07$95.29$132.601,253,700——
2016-12-06$93.98$130.771,871,600——
2016-12-05$93.64$130.301,598,700——
2016-12-02$92.07$128.121,459,000——
2016-12-01$91.25$126.981,237,200——
2016-11-30$91.29$127.031,337,600——
2016-11-29$91.82$127.771,398,000——
2016-11-28$92.24$128.351,149,100——
2016-11-25$93.07$129.51490,000——
2016-11-23$93.86$130.611,353,200——
2016-11-22$90.79$126.345,864,700——
2016-11-21$88.88$123.682,560,900——
2016-11-18$88.96$123.791,787,700——
2016-11-17$92.12$128.191,576,500——
2016-11-16$90.85$126.421,192,600——
2016-11-15$89.60$124.683,213,100——
2016-11-14$92.44$128.631,568,700——
2016-11-11$90.12$125.401,206,900——
2016-11-10$89.79$124.941,545,000——
2016-11-09$86.75$120.711,513,300——
2016-11-08$82.87$115.31783,500——
2016-11-07$83.63$116.37984,700——
2016-11-04$81.39$113.261,055,000——
2016-11-03$80.78$112.411,399,100——
2016-11-02$80.20$111.601,147,100——
2016-11-01$80.72$112.321,267,600——
2016-10-31$81.26$113.07716,800——
2016-10-28$80.41$111.89861,300——
2016-10-27$80.16$111.54827,900——
2016-10-26$82.46$114.741,149,900——
2016-10-25$81.16$112.57845,400——
2016-10-24$79.72$110.58899,100——
2016-10-21$80.01$110.98893,000——
2016-10-20$80.93$112.25884,400——
2016-10-19$80.90$112.21643,100——
2016-10-18$80.40$111.52662,400——
2016-10-17$79.68$110.52822,500——
2016-10-14$81.05$112.42819,500——
2016-10-13$81.05$112.421,230,000——
2016-10-12$81.06$112.43951,300——
2016-10-11$80.40$111.521,311,100——
2016-10-10$81.56$113.13810,300——
2016-10-07$80.07$111.061,324,100——
2016-10-06$81.53$113.091,347,200——
2016-10-05$81.43$112.952,803,600——
2016-10-04$77.82$107.941,545,500——
2016-10-03$75.72$105.031,118,900——
2016-09-30$74.53$103.381,315,300——
2016-09-29$73.16$101.481,445,600——
2016-09-28$74.90$103.891,322,600——
2016-09-27$74.69$103.601,815,700——
2016-09-26$76.31$105.851,057,100——
2016-09-23$78.97$109.541,438,300——
2016-09-22$77.27$107.181,857,500——
2016-09-21$75.81$105.151,408,800——
2016-09-20$75.52$104.751,214,800——
2016-09-19$77.20$107.081,572,000——
2016-09-16$77.77$107.872,228,400——
2016-09-15$79.00$109.581,354,200——
2016-09-14$79.19$109.842,247,700——
2016-09-13$78.97$109.541,620,200——
2016-09-12$78.54$108.941,753,800——
2016-09-09$76.90$106.662,449,900——
2016-09-08$81.77$113.42757,900——
2016-09-07$82.48$114.40743,100——
2016-09-06$81.10$112.491,803,600——
2016-09-02$82.00$113.741,133,900——
2016-09-01$80.63$111.841,619,500——
2016-08-31$81.98$113.711,780,900——
2016-08-30$79.93$110.872,071,800——
2016-08-29$80.18$111.211,589,800——
2016-08-26$80.65$111.875,141,800——
2016-08-25$83.44$115.7410,811,000——
2016-08-24$95.50$132.462,402,200——
2016-08-23$94.99$131.761,932,500——
2016-08-22$92.41$128.18951,800——
2016-08-19$93.05$129.071,046,300——
2016-08-18$92.94$128.91985,000——
2016-08-17$90.96$126.171,152,800——
2016-08-16$92.43$128.21956,300——
2016-08-15$92.67$128.541,646,000——
2016-08-12$91.22$126.53709,400——
2016-08-11$90.62$125.691,040,300——
2016-08-10$87.07$120.77600,700——
2016-08-09$87.67$121.601,026,200——
2016-08-08$87.90$121.92775,400——
2016-08-05$87.00$120.67956,700——
2016-08-04$86.21$119.581,139,700——
2016-08-03$84.39$117.051,001,400——
2016-08-02$83.59$115.941,052,700——
2016-08-01$86.69$120.24776,200——
2016-07-29$87.91$121.941,669,700——
2016-07-28$86.92$120.561,463,800——
2016-07-27$87.22$120.981,732,800——
2016-07-26$89.46$123.731,258,400——
2016-07-25$88.86$122.90910,100——
2016-07-22$89.53$123.821,571,900——
2016-07-21$87.46$120.961,919,800——
2016-07-20$89.55$123.851,697,800——
2016-07-19$90.39$125.011,353,600——
2016-07-18$92.26$127.601,456,700——
2016-07-15$90.34$124.941,790,700——
2016-07-14$91.59$126.672,416,800——
2016-07-13$88.77$122.771,099,400——
2016-07-12$89.07$123.192,148,500——
2016-07-11$87.78$121.402,072,300——
2016-07-08$84.23$116.49984,100——
2016-07-07$82.47$114.06803,000——
2016-07-06$82.08$113.521,632,400——
2016-07-05$81.29$112.431,816,500——
2016-07-01$84.15$116.381,241,100——
2016-06-30$82.41$113.981,822,100——
2016-06-29$82.00$113.411,350,400——
2016-06-28$80.72$111.641,423,000——
2016-06-27$79.26$109.624,621,200——
2016-06-24$82.02$113.442,846,400——
2016-06-23$86.56$119.711,606,700——
2016-06-22$85.47$118.211,439,100——
2016-06-21$85.23$117.881,735,800——
2016-06-20$86.01$118.952,802,000——
2016-06-17$84.90$117.422,741,100——
2016-06-16$82.02$113.441,576,300——
2016-06-15$82.99$114.782,123,700——
2016-06-14$83.87$115.992,895,800——
2016-06-13$85.51$118.261,463,100——
2016-06-10$89.13$123.272,418,100——
2016-06-09$89.60$123.922,611,300——
2016-06-08$89.31$123.524,561,600——
2016-06-07$85.90$118.802,971,000——
2016-06-06$86.39$119.484,353,800——
2016-06-03$88.19$121.973,837,000——
2016-06-02$92.23$127.5611,586,700——
2016-06-01$98.73$136.551,499,300——
2016-05-31$98.97$136.882,047,200——
2016-05-27$99.58$137.723,783,800——
2016-05-26$97.00$134.159,944,700——
2016-05-25$108.37$149.882,235,800——
2016-05-24$105.78$146.301,751,500——
2016-05-23$107.95$149.301,452,400——
2016-05-20$107.20$148.261,192,400——
2016-05-19$108.67$150.291,388,700——
2016-05-18$106.76$147.65794,800——
2016-05-17$106.10$146.74789,200——
2016-05-16$106.20$146.88992,900——
2016-05-13$103.10$142.591,207,200——
2016-05-12$104.10$143.97904,000——
2016-05-11$103.98$143.812,342,600——
2016-05-10$108.11$149.52960,100——
2016-05-09$107.62$148.84854,800——
2016-05-06$107.99$149.35897,100——
2016-05-05$108.70$150.33906,200——
2016-05-04$109.48$151.41510,300——
2016-05-03$109.40$151.30866,400——
2016-05-02$109.48$151.41553,000——
2016-04-29$108.56$150.14649,600——
2016-04-28$108.69$150.32639,700——
2016-04-27$111.92$154.79446,200——
2016-04-26$111.51$153.86722,700——
2016-04-25$109.36$150.89788,800——
2016-04-22$111.91$154.41968,300——
2016-04-21$112.11$154.69685,700——
2016-04-20$112.19$154.801,316,000——
2016-04-19$111.89$154.39777,100——
2016-04-18$113.21$156.21964,900——
2016-04-15$112.10$154.68851,600——
2016-04-14$112.60$155.371,449,700——
2016-04-13$115.38$159.201,250,800——
2016-04-12$112.51$155.24891,100——
2016-04-11$112.25$154.881,214,600——
2016-04-08$114.00$157.301,491,800——
2016-04-07$116.07$160.151,523,900——
2016-04-06$120.04$165.63671,800——
2016-04-05$119.86$165.38591,500——
2016-04-04$121.03$167.00881,700——
2016-04-01$123.97$171.051,484,600——
2016-03-31$124.03$171.141,202,300——
2016-03-30$119.68$165.131,898,200——
2016-03-29$122.91$169.591,166,000——
2016-03-28$122.75$169.371,442,700——
2016-03-24$121.42$167.543,463,400——
2016-03-23$118.01$162.831,402,400——
2016-03-22$118.29$163.221,008,100——
2016-03-21$118.03$162.861,015,900——
2016-03-18$117.43$162.031,577,300——
2016-03-17$116.05$160.131,367,600——
2016-03-16$113.52$156.631,151,100——
2016-03-15$111.55$153.92936,400——
2016-03-14$111.95$154.471,461,300——
2016-03-11$111.21$153.45970,700——
2016-03-10$109.65$151.29966,900——
2016-03-09$108.09$149.141,369,500——
2016-03-08$109.01$150.411,158,000——
2016-03-07$112.16$154.761,215,600——
2016-03-04$111.86$154.341,247,900——
2016-03-03$112.00$154.542,319,900——
2016-03-02$112.96$155.861,629,500——
2016-03-01$112.46$155.172,216,800——
2016-02-29$108.40$149.576,490,600——
2016-02-26$99.13$136.781,588,800——
2016-02-25$97.17$134.081,585,300——
2016-02-24$97.97$135.183,060,900——
2016-02-23$100.17$138.212,224,500——
2016-02-22$103.04$142.171,276,600——
2016-02-19$103.82$143.251,132,400——
2016-02-18$103.93$143.401,504,400——
2016-02-17$105.37$145.391,799,000——
2016-02-16$104.15$143.711,916,200——
2016-02-12$98.63$136.091,131,400——
2016-02-11$94.71$130.681,460,100——
2016-02-10$96.91$133.721,725,500——
2016-02-09$96.28$132.852,489,800——
2016-02-08$100.44$138.592,062,300——
2016-02-05$105.18$145.132,718,100——
2016-02-04$109.82$151.531,449,900——
2016-02-03$111.33$153.612,394,900——
2016-02-02$115.19$158.941,474,500——
2016-02-01$120.62$166.431,618,700——
2016-01-29$116.00$160.061,925,100——
2016-01-28$113.39$156.461,941,900——
2016-01-27$118.62$163.37973,100——
2016-01-26$118.60$163.341,099,100——
2016-01-25$118.71$163.49950,400——
2016-01-22$122.54$168.77776,300——
2016-01-21$119.53$164.621,272,300——
2016-01-20$120.64$166.151,126,500——
2016-01-19$122.21$168.311,300,500——
2016-01-15$121.52$167.361,755,900——
2016-01-14$124.50$171.471,576,500——
2016-01-13$124.02$170.811,197,800——
2016-01-12$126.95$174.84998,600——
2016-01-11$126.18$173.781,866,900——
2016-01-08$126.93$174.812,834,900——
2016-01-07$133.28$183.563,500,800——
2016-01-06$127.31$175.342,765,300——
2016-01-05$125.58$172.951,779,300——
2016-01-04$124.83$171.922,173,400——