NASDAQ:SILC | Historical Stock Price | SILICOM 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
1994-02-18 to 2026-09-04
Data captured

Stock Price Chart

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

$0.30$0.95$2.95$9.21$28.69$89.431994-02-182026-08-27

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

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$4.25$4.25101,100——
1999-12-30$4.56$4.5650,100——
1999-12-29$4.56$4.5637,300——
1999-12-28$4.94$4.9486,600——
1999-12-27$4.88$4.8844,000——
1999-12-23$5.38$5.3889,600——
1999-12-22$5.63$5.6393,600——
1999-12-21$5.63$5.63113,100——
1999-12-20$5.75$5.75177,800——
1999-12-17$5.50$5.5032,700——
1999-12-16$5.88$5.88148,500——
1999-12-15$5.00$5.00116,800——
1999-12-14$5.13$5.13176,600——
1999-12-13$5.81$5.81226,500——
1999-12-10$6.13$6.13323,400——
1999-12-09$6.25$6.25782,200——
1999-12-08$7.38$7.382,163,100——
1999-12-07$4.44$4.4484,000——
1999-12-06$4.25$4.2560,200——
1999-12-03$4.13$4.13114,900——
1999-12-02$4.44$4.44262,600——
1999-12-01$4.69$4.69505,600——
1999-11-30$5.94$5.941,529,700——
1999-11-29$3.50$3.50409,300——
1999-11-26$5.38$5.38584,300——
1999-11-24$5.00$5.00978,900——
1999-11-23$2.44$2.441,400——
1999-11-22$2.63$2.630——
1999-11-19$2.63$2.630——
1999-11-18$2.63$2.6317,200——
1999-11-17$2.53$2.5313,800——
1999-11-16$2.63$2.6355,900——
1999-11-15$2.25$2.2511,900——
1999-11-12$2.13$2.131,000——
1999-11-11$2.31$2.311,400——
1999-11-10$2.31$2.31700——
1999-11-09$2.25$2.250——
1999-11-08$2.25$2.255,000——
1999-11-05$2.56$2.569,600——
1999-11-04$2.19$2.190——
1999-11-03$2.19$2.19900——
1999-11-02$2.00$2.002,200——
1999-11-01$2.06$2.062,500——
1999-10-29$2.13$2.134,600——
1999-10-28$2.63$2.634,700——
1999-10-27$2.50$2.505,900——
1999-10-26$2.50$2.5020,400——
1999-10-25$2.38$2.3819,000——
1999-10-22$2.69$2.69125,100——
1999-10-21$1.63$1.6334,600——
1999-10-20$1.44$1.440——
1999-10-19$1.44$1.440——
1999-10-18$1.44$1.44200——
1999-10-15$1.50$1.501,400——
1999-10-14$1.50$1.5015,300——
1999-10-13$1.50$1.500——
1999-10-12$1.50$1.500——
1999-10-11$1.50$1.503,200——
1999-10-08$1.50$1.500——
1999-10-07$1.50$1.500——
1999-10-06$1.50$1.500——
1999-10-05$1.50$1.501,000——
1999-10-04$1.63$1.630——
1999-10-01$1.63$1.630——
1999-09-30$1.63$1.630——
1999-09-29$1.63$1.630——
1999-09-28$1.63$1.632,000——
1999-09-27$1.63$1.634,900——
1999-09-24$1.63$1.632,400——
1999-09-23$1.63$1.630——
1999-09-22$1.63$1.632,700——
1999-09-21$1.63$1.6316,000——
1999-09-20$1.63$1.631,300——
1999-09-17$1.63$1.630——
1999-09-16$1.63$1.630——
1999-09-15$1.63$1.630——
1999-09-14$1.63$1.632,300——
1999-09-13$1.63$1.631,200——
1999-09-10$1.63$1.632,000——
1999-09-09$1.56$1.565,400——
1999-09-08$1.69$1.69400——
1999-09-07$1.56$1.561,000——
1999-09-03$1.44$1.440——
1999-09-02$1.44$1.440——
1999-09-01$1.44$1.440——
1999-08-31$1.44$1.440——
1999-08-30$1.44$1.440——
1999-08-27$1.44$1.440——
1999-08-26$1.44$1.442,600——
1999-08-25$1.50$1.500——
1999-08-24$1.50$1.508,600——
1999-08-23$1.63$1.630——
1999-08-20$1.63$1.630——
1999-08-19$1.63$1.634,300——
1999-08-18$1.63$1.631,500——
1999-08-17$1.69$1.697,100——
1999-08-16$1.69$1.690——
1999-08-13$1.69$1.69100——
1999-08-12$1.63$1.631,200——
1999-08-11$1.69$1.691,100——
1999-08-10$1.63$1.630——
1999-08-09$1.63$1.635,900——
1999-08-06$1.81$1.812,300——
1999-08-05$1.88$1.878,900——
1999-08-04$1.81$1.816,600——
1999-08-03$1.75$1.7539,800——
1999-08-02$2.00$2.0057,300——
1999-07-30$1.69$1.690——
1999-07-29$1.69$1.690——
1999-07-28$1.69$1.69600——
1999-07-27$1.69$1.690——
1999-07-26$1.69$1.690——
1999-07-23$1.69$1.690——
1999-07-22$1.69$1.690——
1999-07-21$1.69$1.690——
1999-07-20$1.69$1.690——
1999-07-19$1.69$1.690——
1999-07-16$1.69$1.690——
1999-07-15$1.69$1.691,000——
1999-07-14$1.75$1.757,000——
1999-07-13$1.75$1.750——
1999-07-12$1.75$1.750——
1999-07-09$1.75$1.750——
1999-07-08$1.75$1.75900——
1999-07-07$1.69$1.69100——
1999-07-06$1.75$1.75100——
1999-07-02$1.75$1.75600——
1999-07-01$1.81$1.810——
1999-06-30$1.81$1.810——
1999-06-29$1.81$1.81700——
1999-06-28$1.75$1.75700——
1999-06-25$1.88$1.870——
1999-06-24$1.88$1.870——
1999-06-23$1.88$1.870——
1999-06-22$1.88$1.870——
1999-06-21$1.88$1.870——
1999-06-18$1.88$1.870——
1999-06-17$1.88$1.870——
1999-06-16$1.88$1.870——
1999-06-15$1.88$1.870——
1999-06-14$1.88$1.870——
1999-06-11$1.88$1.870——
1999-06-10$1.88$1.878,500——
1999-06-09$1.72$1.720——
1999-06-08$1.72$1.720——
1999-06-07$1.72$1.720——
1999-06-04$1.72$1.720——
1999-06-03$1.72$1.72200——
1999-06-02$1.75$1.751,700——
1999-06-01$1.94$1.947,000——
1999-05-28$2.03$2.030——
1999-05-27$2.03$2.031,400——
1999-05-26$1.81$1.810——
1999-05-25$1.81$1.810——
1999-05-24$1.81$1.81400——
1999-05-21$1.75$1.750——
1999-05-20$1.75$1.750——
1999-05-19$1.75$1.75700——
1999-05-18$2.03$2.03300——
1999-05-17$1.88$1.870——
1999-05-14$1.88$1.871,200——
1999-05-13$1.94$1.940——
1999-05-12$1.94$1.943,200——
1999-05-11$2.03$2.0311,400——
1999-05-10$2.00$2.000——
1999-05-07$2.00$2.002,600——
1999-05-06$2.00$2.000——
1999-05-05$2.00$2.000——
1999-05-04$2.00$2.000——
1999-05-03$2.00$2.000——
1999-04-30$2.00$2.00100——
1999-04-29$2.00$2.00400——
1999-04-28$1.88$1.87200——
1999-04-27$1.88$1.87800——
1999-04-26$1.88$1.877,700——
1999-04-23$2.00$2.002,000——
1999-04-22$2.00$2.0018,200——
1999-04-21$1.56$1.560——
1999-04-20$1.56$1.560——
1999-04-19$1.56$1.561,500——
1999-04-16$1.50$1.500——
1999-04-15$1.50$1.500——
1999-04-14$1.50$1.501,000——
1999-04-13$1.56$1.560——
1999-04-12$1.56$1.560——
1999-04-09$1.56$1.561,700——
1999-04-08$1.44$1.440——
1999-04-07$1.44$1.44300——
1999-04-06$1.56$1.560——
1999-04-05$1.56$1.56200——
1999-04-01$1.69$1.690——
1999-03-31$1.69$1.69100——
1999-03-30$1.81$1.810——
1999-03-29$1.81$1.810——
1999-03-26$1.81$1.813,000——
1999-03-25$2.00$2.000——
1999-03-24$2.00$2.000——
1999-03-23$2.00$2.000——
1999-03-22$2.00$2.001,000——
1999-03-19$2.00$2.005,100——
1999-03-18$1.94$1.940——
1999-03-17$1.94$1.941,000——
1999-03-16$2.00$2.002,200——
1999-03-15$1.81$1.813,700——
1999-03-12$1.69$1.690——
1999-03-11$1.69$1.690——
1999-03-10$1.69$1.690——
1999-03-09$1.69$1.690——
1999-03-08$1.69$1.690——
1999-03-05$1.69$1.690——
1999-03-04$1.69$1.690——
1999-03-03$1.69$1.69100——
1999-03-02$1.69$1.69200——
1999-03-01$1.69$1.690——
1999-02-26$1.69$1.69100——
1999-02-25$1.69$1.690——
1999-02-24$1.69$1.690——
1999-02-23$1.69$1.690——
1999-02-22$1.69$1.690——
1999-02-19$1.69$1.690——
1999-02-18$1.69$1.690——
1999-02-17$1.69$1.690——
1999-02-16$1.69$1.69300——
1999-02-12$1.69$1.690——
1999-02-11$1.69$1.69200——
1999-02-10$1.75$1.750——
1999-02-09$1.75$1.750——
1999-02-08$1.75$1.753,500——
1999-02-05$1.75$1.752,400——
1999-02-04$1.56$1.562,000——
1999-02-03$1.56$1.560——
1999-02-02$1.56$1.561,200——
1999-02-01$1.81$1.813,500——
1999-01-29$2.00$2.00100——
1999-01-28$2.00$2.000——
1999-01-27$2.00$2.00600——
1999-01-26$2.00$2.001,100——
1999-01-25$2.00$2.004,800——
1999-01-22$2.25$2.251,100——
1999-01-21$2.19$2.1922,100——
1999-01-20$1.88$1.874,300——
1999-01-19$1.75$1.750——
1999-01-15$1.75$1.75100——
1999-01-14$1.38$1.38300——
1999-01-13$1.38$1.380——
1999-01-12$1.38$1.380——
1999-01-11$1.38$1.380——
1999-01-08$1.38$1.380——
1999-01-07$1.38$1.380——
1999-01-06$1.38$1.380——
1999-01-05$1.38$1.380——
1999-01-04$1.38$1.380——