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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$67.92$67.922,489,700——
2021-12-30$67.61$67.612,506,600——
2021-12-29$68.93$68.932,573,100——
2021-12-28$68.32$68.324,215,000——
2021-12-27$69.78$69.786,979,300——
2021-12-23$66.76$66.767,613,300——
2021-12-22$65.53$65.533,839,300——
2021-12-21$64.79$64.799,973,500——
2021-12-20$60.94$60.945,998,400——
2021-12-17$61.99$61.998,964,400——
2021-12-16$60.84$60.849,498,300——
2021-12-15$65.28$65.287,392,800——
2021-12-14$62.98$62.984,614,200——
2021-12-13$62.58$62.585,783,300——
2021-12-10$65.26$65.265,139,500——
2021-12-09$63.30$63.305,605,500——
2021-12-08$64.24$64.245,308,900——
2021-12-07$65.45$65.458,040,900——
2021-12-06$61.92$61.928,607,800——
2021-12-03$64.05$64.059,888,000——
2021-12-02$62.54$62.546,614,000——
2021-12-01$61.70$61.708,035,400——
2021-11-30$61.43$61.435,595,900——
2021-11-29$63.02$63.025,530,000——
2021-11-26$60.30$60.304,053,700——
2021-11-24$62.37$62.374,098,000——
2021-11-23$61.54$61.546,360,100——
2021-11-22$61.71$61.715,675,800——
2021-11-19$63.34$63.345,341,700——
2021-11-18$63.46$63.465,477,200——
2021-11-17$62.40$62.407,173,500——
2021-11-16$62.13$62.136,342,900——
2021-11-15$59.20$59.204,991,600——
2021-11-12$58.60$58.603,038,500——
2021-11-11$58.20$58.204,802,800——
2021-11-10$56.82$56.825,782,100——
2021-11-09$58.20$58.204,864,700——
2021-11-08$58.72$58.726,016,500——
2021-11-05$59.13$59.137,269,900——
2021-11-04$59.86$59.869,286,700——
2021-11-03$57.85$57.857,836,900——
2021-11-02$57.14$57.1411,103,600——
2021-11-01$54.99$54.9923,265,200——
2021-10-29$48.07$48.0710,021,100——
2021-10-28$47.10$47.107,547,700——
2021-10-27$44.55$44.555,390,100——
2021-10-26$45.14$45.143,192,800——
2021-10-25$46.22$46.221,930,100——
2021-10-22$45.97$45.973,076,300——
2021-10-21$46.32$46.322,759,700——
2021-10-20$45.56$45.564,768,400——
2021-10-19$44.95$44.954,420,500——
2021-10-18$44.16$44.164,047,100——
2021-10-15$43.33$43.333,750,300——
2021-10-14$43.01$43.016,318,600——
2021-10-13$41.90$41.904,630,200——
2021-10-12$42.35$42.356,725,900——
2021-10-11$43.35$43.354,143,500——
2021-10-08$44.48$44.483,279,500——
2021-10-07$45.39$45.394,553,200——
2021-10-06$44.70$44.703,735,700——
2021-10-05$45.64$45.645,068,200——
2021-10-04$44.89$44.894,666,600——
2021-10-01$45.61$45.616,209,100——
2021-09-30$45.77$45.774,908,500——
2021-09-29$45.84$45.848,159,100——
2021-09-28$47.33$47.337,465,000——
2021-09-27$49.48$49.485,005,200——
2021-09-24$49.29$49.293,434,500——
2021-09-23$49.36$49.363,800,000——
2021-09-22$48.60$48.603,826,000——
2021-09-21$47.68$47.684,289,700——
2021-09-20$47.67$47.675,472,600——
2021-09-17$48.89$48.897,268,000——
2021-09-16$49.40$49.405,785,300——
2021-09-15$49.21$49.215,534,000——
2021-09-14$47.85$47.855,553,200——
2021-09-13$47.64$47.645,018,200——
2021-09-10$46.89$46.896,946,500——
2021-09-09$45.24$45.242,976,600——
2021-09-08$44.85$44.853,559,200——
2021-09-07$45.66$45.664,128,700——
2021-09-03$45.71$45.713,663,500——
2021-09-02$45.40$45.403,459,600——
2021-09-01$44.68$44.684,716,300——
2021-08-31$44.36$44.366,976,200——
2021-08-30$45.27$45.273,469,900——
2021-08-27$45.50$45.505,598,900——
2021-08-26$44.03$44.036,355,600——
2021-08-25$43.51$43.515,358,200——
2021-08-24$43.60$43.605,569,900——
2021-08-23$42.43$42.434,309,500——
2021-08-20$41.50$41.505,450,700——
2021-08-19$40.98$40.987,146,900——
2021-08-18$41.75$41.756,442,300——
2021-08-17$41.98$41.985,589,300——
2021-08-16$43.41$43.414,011,700——
2021-08-13$43.45$43.456,034,400——
2021-08-12$43.40$43.407,308,900——
2021-08-11$44.79$44.793,936,700——
2021-08-10$44.39$44.395,634,000——
2021-08-09$45.41$45.414,750,800——
2021-08-06$45.28$45.286,067,500——
2021-08-05$44.82$44.8210,222,200——
2021-08-04$45.67$45.677,843,400——
2021-08-03$45.38$45.3813,185,600——
2021-08-02$43.64$43.6417,480,200——
2021-07-30$39.06$39.067,540,000——
2021-07-29$38.61$38.617,263,000——
2021-07-28$37.06$37.065,288,100——
2021-07-27$35.82$35.824,434,400——
2021-07-26$36.69$36.693,783,100——
2021-07-23$36.35$36.353,666,600——
2021-07-22$35.87$35.873,397,200——
2021-07-21$36.87$36.877,055,800——
2021-07-20$35.51$35.517,288,800——
2021-07-19$34.79$34.795,578,100——
2021-07-16$35.15$35.155,537,700——
2021-07-15$36.30$36.307,195,400——
2021-07-14$37.66$37.663,711,600——
2021-07-13$37.92$37.922,840,800——
2021-07-12$38.44$38.444,250,200——
2021-07-09$37.75$37.752,892,400——
2021-07-08$36.72$36.724,988,200——
2021-07-07$37.07$37.073,655,500——
2021-07-06$38.23$38.234,612,500——
2021-07-02$38.40$38.403,410,100——
2021-07-01$37.91$37.913,678,400——
2021-06-30$38.28$38.284,814,200——
2021-06-29$38.76$38.763,879,600——
2021-06-28$38.66$38.663,916,500——
2021-06-25$37.51$37.518,987,800——
2021-06-24$37.76$37.763,463,000——
2021-06-23$36.90$36.904,975,600——
2021-06-22$36.84$36.845,144,100——
2021-06-21$36.49$36.495,840,000——
2021-06-18$35.78$35.788,732,000——
2021-06-17$37.00$37.004,238,800——
2021-06-16$37.29$37.294,949,200——
2021-06-15$37.44$37.445,318,100——
2021-06-14$38.32$38.328,941,600——
2021-06-11$37.78$37.784,232,000——
2021-06-10$37.77$37.776,965,700——
2021-06-09$37.24$37.244,355,100——
2021-06-08$37.59$37.593,972,400——
2021-06-07$37.97$37.973,493,600——
2021-06-04$38.21$38.215,550,100——
2021-06-03$37.74$37.745,372,500——
2021-06-02$39.39$39.393,819,300——
2021-06-01$39.91$39.913,615,800——
2021-05-28$40.04$40.045,287,000——
2021-05-27$40.27$40.278,159,900——
2021-05-26$39.00$39.003,899,400——
2021-05-25$38.94$38.945,169,000——
2021-05-24$39.34$39.344,009,100——
2021-05-21$38.22$38.223,513,800——
2021-05-20$38.53$38.536,787,900——
2021-05-19$37.46$37.466,779,500——
2021-05-18$36.69$36.693,407,900——
2021-05-17$36.74$36.744,972,200——
2021-05-14$37.45$37.456,513,800——
2021-05-13$36.52$36.527,665,000——
2021-05-12$35.67$35.6712,062,600——
2021-05-11$37.17$37.1711,405,900——
2021-05-10$37.02$37.026,486,800——
2021-05-07$38.63$38.634,580,900——
2021-05-06$37.59$37.594,863,300——
2021-05-05$37.55$37.556,034,400——
2021-05-04$37.25$37.2511,132,300——
2021-05-03$37.57$37.5711,020,000——
2021-04-30$39.00$39.0011,393,000——
2021-04-29$41.00$41.007,572,100——
2021-04-28$41.45$41.4510,344,000——
2021-04-27$43.30$43.303,608,800——
2021-04-26$43.80$43.805,231,500——
2021-04-23$42.55$42.554,373,600——
2021-04-22$40.93$40.935,697,400——
2021-04-21$41.37$41.374,518,300——
2021-04-20$39.70$39.707,978,200——
2021-04-19$41.07$41.074,554,600——
2021-04-16$42.18$42.184,630,300——
2021-04-15$42.63$42.633,995,000——
2021-04-14$42.10$42.103,889,800——
2021-04-13$42.04$42.043,625,300——
2021-04-12$42.40$42.404,151,300——
2021-04-09$42.96$42.963,282,000——
2021-04-08$43.06$43.064,483,500——
2021-04-07$42.93$42.934,416,600——
2021-04-06$43.57$43.575,954,400——
2021-04-05$44.03$44.036,326,800——
2021-04-01$42.89$42.896,700,200——
2021-03-31$41.61$41.617,971,700——
2021-03-30$39.87$39.873,782,300——
2021-03-29$39.10$39.105,121,300——
2021-03-26$40.64$40.645,919,500——
2021-03-25$38.19$38.197,038,300——
2021-03-24$38.12$38.124,613,300——
2021-03-23$38.58$38.586,965,100——
2021-03-22$40.82$40.826,926,100——
2021-03-19$40.09$40.098,503,800——
2021-03-18$39.14$39.146,862,900——
2021-03-17$41.83$41.837,231,500——
2021-03-16$40.66$40.6611,908,900——
2021-03-15$39.27$39.275,112,600——
2021-03-12$38.49$38.495,551,200——
2021-03-11$38.80$38.807,992,900——
2021-03-10$37.55$37.554,775,500——
2021-03-09$37.93$37.9312,182,400——
2021-03-08$35.99$35.998,818,900——
2021-03-05$38.81$38.8110,937,500——
2021-03-04$37.04$37.049,117,400——
2021-03-03$39.68$39.685,750,400——
2021-03-02$40.43$40.436,270,600——
2021-03-01$42.27$42.278,241,300——
2021-02-26$40.27$40.279,916,300——
2021-02-25$37.74$37.746,097,500——
2021-02-24$40.66$40.667,426,500——
2021-02-23$40.28$40.2811,498,700——
2021-02-22$40.44$40.446,879,100——
2021-02-19$41.87$41.878,363,000——
2021-02-18$39.87$39.874,395,300——
2021-02-17$41.08$41.085,227,000——
2021-02-16$41.85$41.855,127,500——
2021-02-12$41.27$41.276,511,100——
2021-02-11$40.45$40.457,925,900——
2021-02-10$39.93$39.938,596,800——
2021-02-09$40.61$40.616,585,000——
2021-02-08$39.81$39.817,757,500——
2021-02-05$38.39$38.395,631,100——
2021-02-04$38.11$38.117,132,700——
2021-02-03$36.90$36.905,916,500——
2021-02-02$36.85$36.856,901,700——
2021-02-01$36.71$36.7113,481,600——
2021-01-29$34.49$34.497,948,500——
2021-01-28$35.25$35.259,481,200——
2021-01-27$34.07$34.0712,694,800——
2021-01-26$36.10$36.108,546,300——
2021-01-25$36.97$36.976,313,900——
2021-01-22$37.30$37.305,252,600——
2021-01-21$37.84$37.846,564,000——
2021-01-20$37.94$37.9410,752,600——
2021-01-19$38.52$38.527,666,000——
2021-01-15$36.71$36.717,565,500——
2021-01-14$37.90$37.909,299,000——
2021-01-13$36.99$36.996,420,900——
2021-01-12$36.41$36.4111,886,300——
2021-01-11$36.05$36.054,738,800——
2021-01-08$35.52$35.526,827,500——
2021-01-07$35.36$35.368,294,100——
2021-01-06$34.06$34.069,206,100——
2021-01-05$33.22$33.224,261,500——
2021-01-04$32.67$32.678,089,800——