NASDAQ:ON | Historical Stock Price | ON SEMICONDUCTOR CORP

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
2000-05-02 to 2026-09-04
Data captured

Stock Price Chart

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

$1.10$2.83$7.26$18.64$47.86$122.852000-05-022026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.38$24.382,451,500——
2019-12-30$24.29$24.292,734,500——
2019-12-27$24.49$24.493,432,400——
2019-12-26$24.55$24.552,457,700——
2019-12-24$24.47$24.471,308,800——
2019-12-23$24.45$24.454,185,100——
2019-12-20$24.12$24.124,963,400——
2019-12-19$23.88$23.884,389,200——
2019-12-18$23.80$23.804,256,000——
2019-12-17$23.63$23.634,132,700——
2019-12-16$23.46$23.463,249,300——
2019-12-13$23.13$23.134,653,000——
2019-12-12$23.16$23.164,277,500——
2019-12-11$22.42$22.422,542,000——
2019-12-10$21.98$21.982,582,700——
2019-12-09$21.83$21.832,784,700——
2019-12-06$22.14$22.143,297,600——
2019-12-05$21.65$21.654,324,100——
2019-12-04$21.39$21.394,520,700——
2019-12-03$20.67$20.676,353,500——
2019-12-02$21.36$21.362,907,900——
2019-11-29$21.47$21.471,224,100——
2019-11-27$22.02$22.023,024,900——
2019-11-26$21.92$21.926,382,400——
2019-11-25$21.72$21.726,087,100——
2019-11-22$20.81$20.812,351,800——
2019-11-21$20.77$20.773,092,400——
2019-11-20$20.78$20.784,259,000——
2019-11-19$21.12$21.122,704,800——
2019-11-18$21.14$21.143,350,600——
2019-11-15$21.79$21.794,792,300——
2019-11-14$21.48$21.482,411,000——
2019-11-13$21.54$21.543,112,900——
2019-11-12$21.69$21.694,298,500——
2019-11-11$21.50$21.502,166,500——
2019-11-08$21.63$21.632,639,700——
2019-11-07$21.54$21.543,496,900——
2019-11-06$21.51$21.515,806,200——
2019-11-05$21.79$21.7910,067,300——
2019-11-04$21.71$21.718,194,500——
2019-11-01$21.07$21.074,757,800——
2019-10-31$20.40$20.406,154,400——
2019-10-30$20.98$20.987,251,100——
2019-10-29$21.04$21.049,159,500——
2019-10-28$21.21$21.2114,862,600——
2019-10-25$19.18$19.188,108,500——
2019-10-24$18.57$18.578,600,500——
2019-10-23$18.58$18.589,176,500——
2019-10-22$19.27$19.275,808,500——
2019-10-21$19.48$19.483,741,500——
2019-10-18$18.84$18.844,505,400——
2019-10-17$19.11$19.114,093,300——
2019-10-16$18.97$18.974,746,800——
2019-10-15$19.39$19.394,816,300——
2019-10-14$18.87$18.875,028,700——
2019-10-11$18.75$18.759,418,300——
2019-10-10$18.06$18.065,553,100——
2019-10-09$17.91$17.915,392,100——
2019-10-08$17.12$17.1210,618,500——
2019-10-07$18.03$18.034,723,400——
2019-10-04$18.58$18.585,212,700——
2019-10-03$18.33$18.334,509,700——
2019-10-02$18.11$18.114,998,000——
2019-10-01$18.76$18.763,832,300——
2019-09-30$19.21$19.213,163,700——
2019-09-27$18.68$18.683,580,700——
2019-09-26$19.10$19.102,804,700——
2019-09-25$19.20$19.203,123,000——
2019-09-24$18.80$18.804,884,600——
2019-09-23$19.38$19.383,465,700——
2019-09-20$19.32$19.324,759,000——
2019-09-19$19.56$19.563,955,400——
2019-09-18$19.67$19.674,432,400——
2019-09-17$19.65$19.654,123,800——
2019-09-16$19.99$19.996,342,200——
2019-09-13$20.12$20.1215,107,200——
2019-09-12$20.03$20.035,110,600——
2019-09-11$19.85$19.855,158,000——
2019-09-10$19.47$19.477,061,800——
2019-09-09$18.72$18.724,580,800——
2019-09-06$18.57$18.575,167,900——
2019-09-05$18.33$18.337,659,800——
2019-09-04$17.86$17.864,713,600——
2019-09-03$17.45$17.454,668,800——
2019-08-30$17.80$17.802,817,600——
2019-08-29$17.88$17.883,479,100——
2019-08-28$17.40$17.403,359,200——
2019-08-27$17.23$17.233,790,700——
2019-08-26$17.37$17.374,188,300——
2019-08-23$17.64$17.646,410,600——
2019-08-22$18.56$18.566,029,200——
2019-08-21$18.44$18.445,384,500——
2019-08-20$18.17$18.175,723,300——
2019-08-19$18.01$18.016,352,900——
2019-08-16$17.54$17.545,789,900——
2019-08-15$16.87$16.874,077,900——
2019-08-14$17.13$17.135,130,400——
2019-08-13$17.79$17.799,057,700——
2019-08-12$16.83$16.835,862,500——
2019-08-09$17.08$17.086,427,600——
2019-08-08$17.93$17.937,378,600——
2019-08-07$17.56$17.569,483,700——
2019-08-06$17.66$17.669,958,600——
2019-08-05$17.85$17.8519,737,600——
2019-08-02$19.98$19.986,695,000——
2019-08-01$20.48$20.488,927,000——
2019-07-31$21.51$21.515,530,200——
2019-07-30$22.21$22.214,793,900——
2019-07-29$22.22$22.224,064,100——
2019-07-26$22.04$22.044,495,100——
2019-07-25$21.86$21.865,222,900——
2019-07-24$22.32$22.3211,630,100——
2019-07-23$20.99$20.993,662,900——
2019-07-22$20.55$20.552,740,200——
2019-07-19$20.22$20.224,173,100——
2019-07-18$20.52$20.523,751,800——
2019-07-17$20.29$20.295,566,100——
2019-07-16$20.35$20.356,083,100——
2019-07-15$20.29$20.292,721,600——
2019-07-12$20.24$20.243,396,000——
2019-07-11$19.65$19.653,626,900——
2019-07-10$19.69$19.693,149,200——
2019-07-09$19.64$19.643,207,700——
2019-07-08$19.51$19.512,730,400——
2019-07-05$20.07$20.073,973,600——
2019-07-03$19.83$19.832,331,000——
2019-07-02$19.99$19.994,003,300——
2019-07-01$20.55$20.557,391,500——
2019-06-28$20.21$20.2117,355,200——
2019-06-27$20.39$20.394,525,500——
2019-06-26$20.05$20.056,614,600——
2019-06-25$19.24$19.244,439,600——
2019-06-24$19.46$19.462,615,500——
2019-06-21$19.48$19.485,687,300——
2019-06-20$20.00$20.005,750,400——
2019-06-19$19.54$19.545,739,600——
2019-06-18$19.59$19.597,756,700——
2019-06-17$18.80$18.805,010,400——
2019-06-14$19.05$19.058,569,400——
2019-06-13$20.14$20.145,233,800——
2019-06-12$19.82$19.826,363,000——
2019-06-11$20.03$20.035,838,100——
2019-06-10$19.82$19.826,315,100——
2019-06-07$19.06$19.066,043,400——
2019-06-06$19.01$19.014,937,600——
2019-06-05$18.83$18.836,119,500——
2019-06-04$18.96$18.967,348,100——
2019-06-03$18.08$18.087,351,400——
2019-05-31$17.76$17.768,159,900——
2019-05-30$18.11$18.115,250,700——
2019-05-29$18.07$18.078,650,700——
2019-05-28$17.72$17.726,985,600——
2019-05-24$17.68$17.685,280,200——
2019-05-23$17.90$17.9010,002,400——
2019-05-22$18.16$18.167,294,600——
2019-05-21$18.75$18.759,100,900——
2019-05-20$18.33$18.3310,997,900——
2019-05-17$18.77$18.779,043,700——
2019-05-16$19.75$19.758,994,700——
2019-05-15$20.24$20.246,193,300——
2019-05-14$19.98$19.987,234,600——
2019-05-13$19.60$19.6012,868,000——
2019-05-10$20.98$20.985,180,800——
2019-05-09$21.15$21.158,226,900——
2019-05-08$21.75$21.756,369,000——
2019-05-07$22.12$22.129,438,400——
2019-05-06$22.96$22.967,157,000——
2019-05-03$23.52$23.526,101,100——
2019-05-02$22.93$22.935,128,700——
2019-05-01$22.60$22.606,951,300——
2019-04-30$23.06$23.069,886,000——
2019-04-29$22.20$22.2011,892,300——
2019-04-26$22.44$22.447,365,200——
2019-04-25$22.41$22.417,455,700——
2019-04-24$23.02$23.028,209,300——
2019-04-23$22.60$22.606,015,300——
2019-04-22$22.46$22.467,112,300——
2019-04-18$22.62$22.625,253,300——
2019-04-17$22.59$22.595,928,600——
2019-04-16$22.74$22.745,214,400——
2019-04-15$22.44$22.445,371,000——
2019-04-12$22.83$22.835,790,500——
2019-04-11$22.75$22.754,339,000——
2019-04-10$22.99$22.994,898,800——
2019-04-09$22.64$22.644,556,600——
2019-04-08$22.92$22.924,902,600——
2019-04-05$22.81$22.813,345,600——
2019-04-04$22.43$22.434,116,100——
2019-04-03$22.37$22.3711,108,600——
2019-04-02$21.46$21.466,812,900——
2019-04-01$21.50$21.507,207,500——
2019-03-29$20.57$20.576,189,100——
2019-03-28$20.27$20.278,461,100——
2019-03-27$20.56$20.5612,921,900——
2019-03-26$21.00$21.003,562,600——
2019-03-25$20.96$20.966,036,000——
2019-03-22$21.64$21.644,675,500——
2019-03-21$22.45$22.457,926,500——
2019-03-20$21.36$21.369,073,300——
2019-03-19$22.01$22.017,833,500——
2019-03-18$21.91$21.917,026,800——
2019-03-15$22.17$22.177,365,300——
2019-03-14$22.06$22.064,610,000——
2019-03-13$22.31$22.314,866,400——
2019-03-12$22.47$22.476,132,500——
2019-03-11$22.61$22.616,755,200——
2019-03-08$22.14$22.1410,425,300——
2019-03-07$21.33$21.337,988,100——
2019-03-06$21.40$21.407,194,800——
2019-03-05$21.84$21.845,146,700——
2019-03-04$21.92$21.925,964,100——
2019-03-01$21.67$21.674,718,900——
2019-02-28$21.48$21.485,344,100——
2019-02-27$21.57$21.579,581,300——
2019-02-26$22.52$22.523,781,500——
2019-02-25$22.97$22.973,988,300——
2019-02-22$22.84$22.843,748,100——
2019-02-21$22.46$22.464,909,200——
2019-02-20$22.59$22.595,760,200——
2019-02-19$22.78$22.784,299,500——
2019-02-15$22.97$22.973,900,200——
2019-02-14$22.91$22.914,495,200——
2019-02-13$22.93$22.935,720,900——
2019-02-12$22.73$22.734,698,500——
2019-02-11$22.24$22.247,284,100——
2019-02-08$21.84$21.849,003,600——
2019-02-07$22.25$22.257,778,000——
2019-02-06$22.82$22.8215,122,400——
2019-02-05$21.88$21.889,653,800——
2019-02-04$21.59$21.5915,699,900——
2019-02-01$20.80$20.8012,744,900——
2019-01-31$20.04$20.045,948,600——
2019-01-30$20.04$20.047,143,400——
2019-01-29$19.38$19.385,996,600——
2019-01-28$19.66$19.666,704,600——
2019-01-25$20.12$20.1210,192,400——
2019-01-24$18.99$18.9911,712,100——
2019-01-23$17.61$17.614,549,300——
2019-01-22$17.76$17.765,946,900——
2019-01-18$18.41$18.415,807,700——
2019-01-17$17.82$17.826,039,700——
2019-01-16$17.63$17.633,422,800——
2019-01-15$17.84$17.844,061,200——
2019-01-14$17.71$17.716,465,300——
2019-01-11$18.49$18.4910,001,900——
2019-01-10$17.89$17.896,477,100——
2019-01-09$17.81$17.8111,322,000——
2019-01-08$16.54$16.5410,946,300——
2019-01-07$17.00$17.005,980,700——
2019-01-04$16.50$16.509,869,900——
2019-01-03$15.65$15.657,677,900——
2019-01-02$16.78$16.784,034,100——