NASDAQ:EXEL | Historical Stock Price | EXELIXIS, INC.

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
2000-04-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.26$2.72$5.87$12.65$27.28$58.802000-04-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.07$20.071,649,400——
2020-12-30$20.21$20.211,641,500——
2020-12-29$20.11$20.111,506,400——
2020-12-28$20.41$20.412,866,700——
2020-12-24$20.71$20.711,136,700——
2020-12-23$20.56$20.561,543,600——
2020-12-22$20.09$20.091,531,200——
2020-12-21$20.07$20.072,467,400——
2020-12-18$19.95$19.956,263,000——
2020-12-17$20.17$20.173,371,500——
2020-12-16$20.19$20.191,821,500——
2020-12-15$20.82$20.822,678,700——
2020-12-14$20.56$20.563,337,800——
2020-12-11$19.87$19.872,352,200——
2020-12-10$19.35$19.352,243,600——
2020-12-09$18.77$18.771,665,200——
2020-12-08$19.12$19.121,500,900——
2020-12-07$18.85$18.851,522,900——
2020-12-04$18.98$18.981,332,300——
2020-12-03$18.84$18.842,485,400——
2020-12-02$19.33$19.331,793,400——
2020-12-01$19.16$19.161,873,600——
2020-11-30$19.16$19.163,247,700——
2020-11-27$19.41$19.411,740,200——
2020-11-25$18.73$18.731,988,600——
2020-11-24$18.42$18.421,751,800——
2020-11-23$18.39$18.393,094,800——
2020-11-20$18.91$18.912,987,900——
2020-11-19$19.00$19.002,262,300——
2020-11-18$19.26$19.263,534,300——
2020-11-17$19.27$19.272,316,300——
2020-11-16$19.65$19.652,151,900——
2020-11-13$20.16$20.161,929,000——
2020-11-12$20.24$20.241,525,000——
2020-11-11$20.70$20.701,348,700——
2020-11-10$21.23$21.232,028,300——
2020-11-09$21.00$21.002,021,600——
2020-11-06$20.71$20.713,179,300——
2020-11-05$22.16$22.162,181,300——
2020-11-04$22.59$22.592,055,400——
2020-11-03$21.09$21.091,466,700——
2020-11-02$20.61$20.611,208,500——
2020-10-30$20.48$20.481,988,500——
2020-10-29$20.92$20.921,661,100——
2020-10-28$20.95$20.951,301,500——
2020-10-27$21.65$21.651,160,100——
2020-10-26$21.90$21.901,620,600——
2020-10-23$22.29$22.291,828,900——
2020-10-22$21.83$21.834,294,400——
2020-10-21$21.79$21.791,774,600——
2020-10-20$22.27$22.271,789,100——
2020-10-19$22.57$22.572,171,400——
2020-10-16$23.23$23.231,419,700——
2020-10-15$23.42$23.421,296,700——
2020-10-14$23.58$23.581,530,800——
2020-10-13$24.00$24.002,038,700——
2020-10-12$23.98$23.981,747,200——
2020-10-09$23.91$23.912,454,700——
2020-10-08$24.80$24.801,371,300——
2020-10-07$23.86$23.861,100,600——
2020-10-06$23.51$23.511,270,100——
2020-10-05$23.98$23.981,524,700——
2020-10-02$23.40$23.401,780,800——
2020-10-01$24.54$24.541,217,000——
2020-09-30$24.45$24.451,658,900——
2020-09-29$24.50$24.502,066,500——
2020-09-28$23.73$23.731,137,700——
2020-09-25$23.84$23.842,144,000——
2020-09-24$23.24$23.242,473,000——
2020-09-23$23.72$23.722,919,200——
2020-09-22$25.61$25.611,918,200——
2020-09-21$25.81$25.814,399,700——
2020-09-18$26.80$26.804,138,600——
2020-09-17$26.94$26.943,324,700——
2020-09-16$26.63$26.635,462,400——
2020-09-15$25.13$25.132,526,800——
2020-09-14$24.73$24.734,516,000——
2020-09-11$21.73$21.732,267,600——
2020-09-10$20.89$20.891,265,600——
2020-09-09$21.14$21.141,165,800——
2020-09-08$20.71$20.711,932,800——
2020-09-04$20.67$20.671,442,100——
2020-09-03$20.73$20.731,462,700——
2020-09-02$21.91$21.911,048,500——
2020-09-01$21.58$21.581,360,100——
2020-08-31$22.22$22.221,394,700——
2020-08-28$21.63$21.631,044,600——
2020-08-27$21.77$21.771,981,900——
2020-08-26$21.47$21.471,797,000——
2020-08-25$21.94$21.94989,300——
2020-08-24$21.64$21.641,652,400——
2020-08-21$22.25$22.25937,100——
2020-08-20$22.46$22.461,116,100——
2020-08-19$22.39$22.391,855,500——
2020-08-18$22.56$22.561,517,000——
2020-08-17$22.71$22.712,090,400——
2020-08-14$21.98$21.981,383,800——
2020-08-13$22.03$22.031,366,600——
2020-08-12$21.86$21.861,889,900——
2020-08-11$21.67$21.672,412,100——
2020-08-10$21.73$21.732,062,700——
2020-08-07$22.36$22.362,725,700——
2020-08-06$22.81$22.812,145,100——
2020-08-05$23.05$23.052,469,800——
2020-08-04$23.45$23.451,595,000——
2020-08-03$23.69$23.691,405,200——
2020-07-31$23.09$23.091,977,500——
2020-07-30$23.78$23.781,836,900——
2020-07-29$23.86$23.861,996,500——
2020-07-28$24.36$24.361,245,800——
2020-07-27$24.75$24.751,660,000——
2020-07-24$24.59$24.591,811,200——
2020-07-23$24.98$24.982,515,700——
2020-07-22$24.86$24.861,409,100——
2020-07-21$24.79$24.791,770,000——
2020-07-20$25.60$25.602,655,000——
2020-07-17$24.60$24.602,176,100——
2020-07-16$24.12$24.121,403,800——
2020-07-15$24.37$24.371,741,600——
2020-07-14$23.80$23.803,965,100——
2020-07-13$23.86$23.862,389,200——
2020-07-10$24.94$24.943,661,100——
2020-07-09$24.18$24.182,158,200——
2020-07-08$23.92$23.922,073,700——
2020-07-07$23.37$23.372,984,700——
2020-07-06$23.14$23.141,622,000——
2020-07-02$23.48$23.481,383,500——
2020-07-01$23.50$23.502,172,100——
2020-06-30$23.74$23.744,946,600——
2020-06-29$22.73$22.731,340,200——
2020-06-26$22.88$22.882,530,400——
2020-06-25$23.79$23.791,275,800——
2020-06-24$23.45$23.451,626,100——
2020-06-23$23.90$23.902,530,400——
2020-06-22$24.17$24.172,642,000——
2020-06-19$24.18$24.187,474,700——
2020-06-18$22.47$22.471,922,800——
2020-06-17$22.48$22.482,368,400——
2020-06-16$23.42$23.422,791,800——
2020-06-15$22.80$22.802,144,400——
2020-06-12$22.39$22.393,011,800——
2020-06-11$21.62$21.622,334,000——
2020-06-10$23.13$23.132,581,900——
2020-06-09$22.63$22.632,013,500——
2020-06-08$22.61$22.611,981,600——
2020-06-05$22.37$22.371,889,000——
2020-06-04$22.58$22.583,411,300——
2020-06-03$23.17$23.172,480,400——
2020-06-02$24.27$24.272,592,000——
2020-06-01$24.14$24.142,385,900——
2020-05-29$24.71$24.712,852,100——
2020-05-28$24.33$24.331,976,400——
2020-05-27$24.40$24.402,617,400——
2020-05-26$24.32$24.325,193,100——
2020-05-22$24.62$24.622,112,800——
2020-05-21$24.62$24.623,139,800——
2020-05-20$25.00$25.002,736,300——
2020-05-19$24.88$24.882,624,100——
2020-05-18$25.69$25.692,807,200——
2020-05-15$25.76$25.763,460,300——
2020-05-14$24.76$24.765,734,200——
2020-05-13$26.53$26.532,729,200——
2020-05-12$26.86$26.863,404,400——
2020-05-11$27.42$27.424,175,900——
2020-05-08$26.00$26.003,378,000——
2020-05-07$25.30$25.303,268,200——
2020-05-06$26.19$26.194,615,500——
2020-05-05$25.29$25.293,336,400——
2020-05-04$25.63$25.634,100,800——
2020-05-01$24.10$24.103,735,800——
2020-04-30$24.70$24.705,338,800——
2020-04-29$26.07$26.073,215,600——
2020-04-28$26.62$26.624,339,500——
2020-04-27$27.37$27.373,394,100——
2020-04-24$26.53$26.536,435,500——
2020-04-23$26.37$26.375,343,700——
2020-04-22$24.72$24.723,568,900——
2020-04-21$24.56$24.568,345,800——
2020-04-20$23.58$23.5818,410,600——
2020-04-17$19.44$19.442,916,100——
2020-04-16$18.53$18.533,361,000——
2020-04-15$18.22$18.222,844,200——
2020-04-14$18.65$18.652,429,300——
2020-04-13$17.78$17.781,565,000——
2020-04-09$18.02$18.022,958,500——
2020-04-08$18.63$18.634,235,200——
2020-04-07$17.61$17.615,596,600——
2020-04-06$17.67$17.676,165,000——
2020-04-03$16.52$16.527,044,500——
2020-04-02$16.65$16.652,511,000——
2020-04-01$16.46$16.462,850,000——
2020-03-31$17.22$17.222,694,900——
2020-03-30$17.77$17.771,882,800——
2020-03-27$17.23$17.232,080,200——
2020-03-26$17.28$17.282,872,400——
2020-03-25$15.77$15.773,607,900——
2020-03-24$15.85$15.852,560,400——
2020-03-23$15.34$15.343,347,600——
2020-03-20$15.15$15.154,164,800——
2020-03-19$15.17$15.175,899,000——
2020-03-18$14.68$14.684,784,100——
2020-03-17$14.76$14.765,004,100——
2020-03-16$14.46$14.465,037,200——
2020-03-13$16.77$16.775,017,600——
2020-03-12$15.25$15.255,338,400——
2020-03-11$17.32$17.323,287,200——
2020-03-10$18.39$18.394,180,400——
2020-03-09$17.71$17.714,179,500——
2020-03-06$18.65$18.653,286,900——
2020-03-05$19.18$19.182,895,500——
2020-03-04$19.89$19.892,991,100——
2020-03-03$18.74$18.744,544,900——
2020-03-02$19.29$19.293,753,000——
2020-02-28$18.59$18.595,421,700——
2020-02-27$18.42$18.424,198,800——
2020-02-26$18.69$18.694,351,200——
2020-02-25$19.40$19.404,348,900——
2020-02-24$20.18$20.183,974,900——
2020-02-21$21.09$21.092,297,600——
2020-02-20$21.48$21.483,384,800——
2020-02-19$21.80$21.804,231,900——
2020-02-18$21.23$21.233,232,100——
2020-02-14$20.77$20.773,990,700——
2020-02-13$20.25$20.255,439,700——
2020-02-12$20.10$20.105,107,000——
2020-02-11$19.39$19.394,656,400——
2020-02-10$19.21$19.212,803,800——
2020-02-07$19.02$19.024,113,500——
2020-02-06$18.63$18.632,692,100——
2020-02-05$18.43$18.433,092,200——
2020-02-04$17.60$17.602,332,200——
2020-02-03$17.48$17.483,134,600——
2020-01-31$17.20$17.202,327,500——
2020-01-30$17.20$17.202,251,800——
2020-01-29$17.78$17.781,886,700——
2020-01-28$17.88$17.882,326,600——
2020-01-27$17.74$17.743,561,400——
2020-01-24$18.02$18.024,722,800——
2020-01-23$19.57$19.573,315,400——
2020-01-22$19.72$19.722,868,600——
2020-01-21$19.76$19.763,180,000——
2020-01-17$19.82$19.822,525,500——
2020-01-16$20.44$20.444,441,000——
2020-01-15$20.40$20.408,019,500——
2020-01-14$19.65$19.654,666,800——
2020-01-13$18.47$18.474,667,800——
2020-01-10$18.32$18.323,147,200——
2020-01-09$18.63$18.632,998,900——
2020-01-08$18.95$18.953,275,400——
2020-01-07$18.68$18.685,423,500——
2020-01-06$17.56$17.563,189,900——
2020-01-03$17.01$17.012,330,800——
2020-01-02$17.66$17.662,952,200——