NASDAQ:ILMN | Historical Stock Price | ILLUMINA, 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
2000-07-28 to 2026-09-04
Data captured

Stock Price Chart

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

$0.91$3.22$11.47$40.83$145.32$517.222000-07-282026-08-27

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$54.08$54.081,379,370——
2012-12-28$53.26$53.26680,228——
2012-12-27$53.90$53.90779,327——
2012-12-26$54.20$54.20933,321——
2012-12-24$54.57$54.57615,875——
2012-12-21$54.85$54.852,722,452——
2012-12-20$54.69$54.699,323,446——
2012-12-19$50.75$50.751,196,695——
2012-12-18$50.44$50.44927,564——
2012-12-17$50.45$50.451,430,976——
2012-12-14$49.82$49.821,783,272——
2012-12-13$51.76$51.761,022,038——
2012-12-12$51.77$51.771,119,492——
2012-12-11$50.93$50.931,134,604——
2012-12-10$50.73$50.73991,917——
2012-12-07$50.18$50.181,327,045——
2012-12-06$50.48$50.48723,609——
2012-12-05$50.28$50.28781,074——
2012-12-04$50.35$50.351,684,892——
2012-12-03$50.74$50.741,106,025——
2012-11-30$52.25$52.252,826,178——
2012-11-29$50.82$50.822,578,121——
2012-11-28$49.79$49.791,055,345——
2012-11-27$49.80$49.801,261,459——
2012-11-26$49.78$49.781,950,630——
2012-11-23$51.49$51.491,911,360——
2012-11-21$50.28$50.281,156,397——
2012-11-20$49.14$49.141,031,392——
2012-11-19$48.71$48.711,316,354——
2012-11-16$48.08$48.081,247,786——
2012-11-15$46.95$46.951,058,840——
2012-11-14$47.12$47.121,011,655——
2012-11-13$47.37$47.371,124,221——
2012-11-12$46.91$46.91918,518——
2012-11-09$47.50$47.502,029,066——
2012-11-08$46.90$46.901,319,232——
2012-11-07$46.90$46.903,712,211——
2012-11-06$46.38$46.381,152,285——
2012-11-05$46.96$46.961,274,206——
2012-11-02$46.62$46.621,377,109——
2012-11-01$47.70$47.701,961,116——
2012-10-31$46.21$46.211,375,464——
2012-10-26$46.62$46.621,931,304——
2012-10-25$46.30$46.302,928,155——
2012-10-24$44.86$44.862,172,164——
2012-10-23$43.96$43.961,554,130——
2012-10-22$45.35$45.351,628,763——
2012-10-19$45.41$45.411,470,246——
2012-10-18$45.85$45.851,060,896——
2012-10-17$46.61$46.611,140,360——
2012-10-16$46.88$46.882,281,646——
2012-10-15$46.76$46.767,302,192——
2012-10-12$49.77$49.772,658,511——
2012-10-11$50.81$50.811,512,496——
2012-10-10$49.70$49.702,047,159——
2012-10-09$49.48$49.481,545,495——
2012-10-08$50.54$50.541,536,346——
2012-10-05$50.38$50.382,063,916——
2012-10-04$50.83$50.831,839,298——
2012-10-03$50.02$50.021,687,565——
2012-10-02$49.61$49.619,094,305——
2012-10-01$47.69$47.692,685,650——
2012-09-28$46.88$46.882,173,603——
2012-09-27$45.70$45.70675,910——
2012-09-26$45.57$45.571,544,056——
2012-09-25$46.19$46.191,254,777——
2012-09-24$46.81$46.81856,735——
2012-09-21$47.16$47.161,558,345——
2012-09-20$46.82$46.821,558,345——
2012-09-19$46.38$46.381,538,916——
2012-09-18$46.60$46.602,899,166——
2012-09-17$46.40$46.402,324,616——
2012-09-14$46.49$46.491,586,512——
2012-09-13$45.21$45.212,862,980——
2012-09-12$43.83$43.831,495,637——
2012-09-11$43.70$43.701,986,816——
2012-09-10$43.48$43.48998,496——
2012-09-07$44.13$44.132,381,156——
2012-09-06$41.78$41.781,289,215——
2012-09-05$41.02$41.02940,312——
2012-09-04$41.27$41.271,494,095——
2012-08-31$40.93$40.93999,730——
2012-08-30$40.86$40.86604,875——
2012-08-29$41.14$41.141,385,333——
2012-08-28$40.47$40.47888,192——
2012-08-27$40.62$40.62754,552——
2012-08-24$40.51$40.51790,326——
2012-08-23$40.54$40.541,074,568——
2012-08-22$40.51$40.511,356,035——
2012-08-21$40.60$40.601,126,996——
2012-08-20$40.10$40.101,079,092——
2012-08-17$39.63$39.631,054,317——
2012-08-16$40.14$40.141,184,462——
2012-08-15$40.52$40.52557,896——
2012-08-14$40.46$40.46795,158——
2012-08-13$40.86$40.861,196,900——
2012-08-10$42.41$42.41937,433——
2012-08-09$41.79$41.79806,672——
2012-08-08$42.42$42.42811,914——
2012-08-07$42.44$42.441,366,006——
2012-08-06$41.39$41.39730,908——
2012-08-03$40.98$40.98815,204——
2012-08-02$40.36$40.361,020,496——
2012-08-01$40.77$40.77741,702——
2012-07-31$40.34$40.34949,461——
2012-07-30$41.21$41.21791,354——
2012-07-27$41.15$41.151,247,067——
2012-07-26$39.98$39.981,476,619——
2012-07-25$40.56$40.562,799,244——
2012-07-24$40.39$40.392,303,028——
2012-07-23$41.70$41.701,488,236——
2012-07-20$41.55$41.551,290,140——
2012-07-19$41.85$41.85782,000——
2012-07-18$41.38$41.381,662,173——
2012-07-17$40.57$40.57933,732——
2012-07-16$39.74$39.74690,816——
2012-07-13$39.39$39.39549,672——
2012-07-12$38.84$38.84794,336——
2012-07-11$38.34$38.34859,408——
2012-07-10$38.81$38.81815,512——
2012-07-09$39.49$39.491,126,996——
2012-07-06$39.11$39.11666,350——
2012-07-05$39.77$39.77802,354——
2012-07-03$39.98$39.98317,035——
2012-07-02$40.05$40.05907,518——
2012-06-29$39.29$39.291,021,832——
2012-06-28$38.12$38.12812,428——
2012-06-27$38.84$38.84617,828——
2012-06-26$38.11$38.11681,461——
2012-06-25$38.75$38.75629,342——
2012-06-22$39.47$39.471,006,823——
2012-06-21$37.85$37.851,202,349——
2012-06-20$39.95$39.95678,274——
2012-06-19$40.14$40.141,568,420——
2012-06-18$39.29$39.291,147,351——
2012-06-15$38.73$38.73958,610——
2012-06-14$38.19$38.19959,741——
2012-06-13$38.48$38.481,029,439——
2012-06-12$38.25$38.251,332,699——
2012-06-11$37.76$37.761,014,430——
2012-06-08$38.46$38.463,899,410——
2012-06-07$38.26$38.261,442,181——
2012-06-06$39.40$39.401,084,334——
2012-06-05$39.86$39.861,283,664——
2012-06-04$39.40$39.401,853,073——
2012-06-01$40.77$40.771,077,550——
2012-05-31$41.89$41.891,153,930——
2012-05-30$43.12$43.121,270,711——
2012-05-29$43.00$43.001,642,024——
2012-05-25$42.65$42.651,557,626——
2012-05-24$42.28$42.281,320,055——
2012-05-23$42.28$42.281,217,769——
2012-05-22$41.86$41.861,238,534——
2012-05-21$42.66$42.661,268,141——
2012-05-18$41.68$41.682,548,206——
2012-05-17$42.06$42.062,499,376——
2012-05-16$43.41$43.41872,052——
2012-05-15$43.36$43.361,031,084——
2012-05-14$43.81$43.81825,073——
2012-05-11$43.44$43.442,201,154——
2012-05-10$43.88$43.881,632,258——
2012-05-09$43.49$43.492,090,232——
2012-05-08$44.04$44.041,592,372——
2012-05-07$44.70$44.701,570,784——
2012-05-04$43.70$43.701,822,233——
2012-05-03$44.58$44.582,163,426——
2012-05-02$45.24$45.242,264,684——
2012-05-01$44.67$44.672,531,656——
2012-04-30$43.32$43.321,287,467——
2012-04-27$43.27$43.271,356,960——
2012-04-26$43.55$43.551,319,746——
2012-04-25$43.07$43.072,579,046——
2012-04-24$42.32$42.324,205,445——
2012-04-23$42.70$42.703,188,959——
2012-04-20$43.15$43.153,251,461——
2012-04-19$42.86$42.865,523,341——
2012-04-18$43.30$43.3027,049,661——
2012-04-17$42.80$42.807,498,952——
2012-04-16$43.75$43.759,307,923——
2012-04-13$45.89$45.899,849,885——
2012-04-12$48.16$48.1610,570,204——
2012-04-11$51.14$51.141,355,212——
2012-04-10$51.00$51.001,870,343——
2012-04-09$51.19$51.191,338,867——
2012-04-05$50.90$50.90963,442——
2012-04-04$50.86$50.861,700,106——
2012-04-03$50.58$50.583,065,702——
2012-04-02$49.97$49.975,087,880——
2012-03-30$51.18$51.183,991,724——
2012-03-29$50.97$50.9715,157,860——
2012-03-28$48.52$48.52791,354——
2012-03-27$48.83$48.83688,657——
2012-03-26$49.31$49.311,180,658——
2012-03-23$49.09$49.091,514,038——
2012-03-22$48.85$48.85967,348——
2012-03-21$48.75$48.751,423,472——
2012-03-20$49.08$49.082,860,307——
2012-03-19$48.28$48.282,430,089——
2012-03-16$48.57$48.573,194,613——
2012-03-15$48.61$48.611,433,032——
2012-03-14$48.81$48.811,298,878——
2012-03-13$48.97$48.972,146,567——
2012-03-12$48.81$48.81715,282——
2012-03-09$48.75$48.751,026,458——
2012-03-08$49.16$49.161,022,757——
2012-03-07$49.09$49.09969,507——
2012-03-06$48.98$48.981,984,862——
2012-03-05$49.49$49.491,900,669——
2012-03-02$49.95$49.952,568,561——
2012-03-01$49.71$49.711,897,277——
2012-02-29$49.85$49.851,635,548——
2012-02-28$50.05$50.051,272,870——
2012-02-27$50.00$50.001,107,876——
2012-02-24$49.82$49.821,533,262——
2012-02-23$49.89$49.892,026,085——
2012-02-22$49.72$49.723,175,800——
2012-02-21$50.05$50.053,593,785——
2012-02-17$50.41$50.415,753,305——
2012-02-16$52.47$52.472,654,707——
2012-02-15$53.09$53.091,232,880——
2012-02-14$52.86$52.861,334,652——
2012-02-13$52.58$52.581,299,495——
2012-02-10$52.42$52.422,316,084——
2012-02-09$51.72$51.722,637,848——
2012-02-08$50.73$50.732,068,542——
2012-02-07$50.39$50.391,577,466——
2012-02-06$50.55$50.551,609,540——
2012-02-03$50.43$50.431,727,040——
2012-02-02$50.46$50.462,153,660——
2012-02-01$50.55$50.552,730,779——
2012-01-31$50.45$50.453,850,066——
2012-01-30$49.57$49.577,193,738——
2012-01-27$50.28$50.285,194,381——
2012-01-26$51.22$51.2212,566,066——
2012-01-25$53.65$53.6534,800,062——
2012-01-24$36.66$36.663,116,279——
2012-01-23$35.32$35.322,378,175——
2012-01-20$35.31$35.311,591,138——
2012-01-19$35.75$35.752,128,577——
2012-01-18$35.31$35.312,252,451——
2012-01-17$35.02$35.022,980,994——
2012-01-13$34.74$34.743,217,640——
2012-01-12$35.24$35.245,535,163——
2012-01-11$33.08$33.084,509,322——
2012-01-10$32.11$32.1113,332,440——
2012-01-09$30.95$30.952,524,460——
2012-01-06$30.90$30.902,225,723——
2012-01-05$30.64$30.642,321,944——
2012-01-04$30.57$30.575,573,096——
2012-01-03$30.87$30.872,942,856——