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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.72$2.7240,800——
2004-12-30$2.53$2.5312,200——
2004-12-29$2.49$2.496,300——
2004-12-28$2.58$2.582,000——
2004-12-27$2.50$2.506,000——
2004-12-23$2.41$2.417,200——
2004-12-22$2.46$2.462,700——
2004-12-21$2.48$2.4818,500——
2004-12-20$2.42$2.425,600——
2004-12-17$2.32$2.322,800——
2004-12-16$2.46$2.4610,000——
2004-12-15$2.49$2.494,400——
2004-12-14$2.59$2.595,000——
2004-12-13$2.58$2.583,600——
2004-12-10$2.64$2.64900——
2004-12-09$2.66$2.6614,200——
2004-12-08$2.58$2.58500——
2004-12-07$2.60$2.603,000——
2004-12-06$2.70$2.702,400——
2004-12-03$2.69$2.690——
2004-12-02$2.69$2.697,500——
2004-12-01$2.71$2.7110,800——
2004-11-30$2.74$2.7410,900——
2004-11-29$2.84$2.8430,000——
2004-11-26$2.73$2.735,200——
2004-11-24$2.48$2.485,800——
2004-11-23$2.50$2.5015,400——
2004-11-22$2.39$2.3969,100——
2004-11-19$2.28$2.2817,700——
2004-11-18$2.23$2.239,200——
2004-11-17$2.15$2.1543,000——
2004-11-16$1.98$1.984,500——
2004-11-15$1.94$1.9410,800——
2004-11-12$1.93$1.936,100——
2004-11-11$1.99$1.999,000——
2004-11-10$1.83$1.8322,800——
2004-11-09$1.95$1.95400——
2004-11-08$1.99$1.99300——
2004-11-05$2.05$2.055,700——
2004-11-04$2.02$2.02300——
2004-11-03$2.01$2.011,200——
2004-11-02$2.04$2.040——
2004-11-01$2.04$2.04500——
2004-10-29$2.05$2.053,500——
2004-10-28$2.02$2.024,400——
2004-10-27$2.07$2.071,200——
2004-10-26$2.08$2.087,100——
2004-10-25$1.94$1.941,700——
2004-10-22$2.04$2.040——
2004-10-21$2.04$2.0422,400——
2004-10-20$1.85$1.85200——
2004-10-19$1.81$1.817,500——
2004-10-18$1.85$1.851,300——
2004-10-15$1.89$1.892,300——
2004-10-14$1.76$1.76200——
2004-10-13$1.89$1.891,600——
2004-10-12$1.72$1.721,300——
2004-10-11$2.00$2.000——
2004-10-08$2.00$2.000——
2004-10-07$2.00$2.00300——
2004-10-06$2.00$2.004,000——
2004-10-05$2.00$2.000——
2004-10-04$2.00$2.006,300——
2004-10-01$1.91$1.914,900——
2004-09-30$1.81$1.816,400——
2004-09-29$1.76$1.762,200——
2004-09-28$1.81$1.811,100——
2004-09-27$1.87$1.872,800——
2004-09-24$1.80$1.806,200——
2004-09-23$1.84$1.84600——
2004-09-22$1.85$1.854,500——
2004-09-21$1.91$1.915,300——
2004-09-20$1.91$1.9110,900——
2004-09-17$1.95$1.955,200——
2004-09-16$1.95$1.952,100——
2004-09-15$1.91$1.910——
2004-09-14$1.91$1.917,300——
2004-09-13$2.03$2.035,700——
2004-09-10$1.96$1.960——
2004-09-09$1.96$1.964,200——
2004-09-08$1.85$1.8515,400——
2004-09-07$2.06$2.069,900——
2004-09-03$2.19$2.190——
2004-09-02$2.19$2.19400——
2004-09-01$2.07$2.07700——
2004-08-31$2.20$2.206,500——
2004-08-30$2.14$2.1429,800——
2004-08-27$1.98$1.983,400——
2004-08-26$1.90$1.908,100——
2004-08-25$1.98$1.980——
2004-08-24$1.98$1.9815,900——
2004-08-23$1.89$1.891,100——
2004-08-20$1.88$1.880——
2004-08-19$1.88$1.880——
2004-08-18$1.88$1.881,200——
2004-08-17$1.89$1.890——
2004-08-16$1.89$1.895,100——
2004-08-13$1.98$1.9810,100——
2004-08-12$1.98$1.986,200——
2004-08-11$1.90$1.908,300——
2004-08-10$2.00$2.0015,200——
2004-08-09$1.92$1.9210,300——
2004-08-06$1.89$1.895,600——
2004-08-05$1.98$1.981,700——
2004-08-04$2.02$2.029,400——
2004-08-03$1.89$1.8912,400——
2004-08-02$1.90$1.9015,300——
2004-07-30$1.90$1.9016,800——
2004-07-29$1.83$1.839,900——
2004-07-28$1.93$1.9322,200——
2004-07-27$1.96$1.960——
2004-07-26$1.96$1.961,300——
2004-07-23$1.96$1.961,700——
2004-07-22$1.97$1.9718,000——
2004-07-21$2.22$2.225,700——
2004-07-20$2.21$2.215,300——
2004-07-19$2.17$2.1737,900——
2004-07-16$2.39$2.399,800——
2004-07-15$2.25$2.2519,800——
2004-07-14$2.39$2.3913,000——
2004-07-13$2.26$2.267,000——
2004-07-12$2.38$2.3814,000——
2004-07-09$2.36$2.360——
2004-07-08$2.36$2.361,700——
2004-07-07$2.38$2.383,000——
2004-07-06$2.39$2.399,500——
2004-07-02$2.44$2.444,000——
2004-07-01$2.33$2.338,200——
2004-06-30$2.42$2.428,200——
2004-06-29$2.37$2.373,600——
2004-06-28$2.45$2.4542,200——
2004-06-25$2.22$2.222,400——
2004-06-24$2.25$2.252,900——
2004-06-23$2.37$2.375,400——
2004-06-22$2.45$2.4517,400——
2004-06-21$2.49$2.4914,700——
2004-06-18$2.45$2.4514,700——
2004-06-17$2.42$2.4211,100——
2004-06-16$2.32$2.3241,200——
2004-06-15$2.26$2.2612,500——
2004-06-14$2.09$2.0926,700——
2004-06-10$1.88$1.880——
2004-06-09$1.88$1.88700——
2004-06-08$1.91$1.916,100——
2004-06-07$1.72$1.725,700——
2004-06-04$1.78$1.784,300——
2004-06-03$1.74$1.743,400——
2004-06-02$1.70$1.701,800——
2004-06-01$1.73$1.732,800——
2004-05-28$1.84$1.840——
2004-05-27$1.84$1.84100——
2004-05-26$1.84$1.8420,300——
2004-05-25$1.84$1.845,400——
2004-05-24$2.04$2.047,400——
2004-05-21$2.09$2.091,000——
2004-05-20$2.09$2.091,600——
2004-05-19$2.03$2.0328,900——
2004-05-18$1.95$1.9514,900——
2004-05-17$1.82$1.8214,200——
2004-05-14$2.01$2.016,800——
2004-05-13$2.14$2.1420,800——
2004-05-12$2.19$2.197,300——
2004-05-11$2.28$2.282,800——
2004-05-10$2.30$2.3014,600——
2004-05-07$2.21$2.211,700——
2004-05-06$2.31$2.317,500——
2004-05-05$2.55$2.5511,000——
2004-05-04$2.59$2.5922,700——
2004-05-03$2.47$2.4719,200——
2004-04-30$2.70$2.7023,700——
2004-04-29$2.70$2.701,700——
2004-04-28$2.69$2.695,400——
2004-04-27$2.89$2.8921,700——
2004-04-26$2.69$2.6936,500——
2004-04-23$2.44$2.443,000——
2004-04-22$2.40$2.407,500——
2004-04-21$2.38$2.3846,900——
2004-04-20$2.58$2.5817,200——
2004-04-19$2.45$2.454,500——
2004-04-16$2.53$2.539,000——
2004-04-15$2.64$2.6412,200——
2004-04-14$2.59$2.599,400——
2004-04-13$2.67$2.6751,100——
2004-04-12$3.00$3.0073,000——
2004-04-08$3.00$3.00258,400——
2004-04-07$2.32$2.321,400——
2004-04-06$2.29$2.2910,500——
2004-04-05$2.25$2.258,700——
2004-04-02$2.32$2.3210,200——
2004-04-01$2.25$2.255,400——
2004-03-31$2.29$2.2910,200——
2004-03-30$2.35$2.3519,300——
2004-03-29$2.36$2.3684,800——
2004-03-26$2.09$2.091,300——
2004-03-25$2.15$2.15200——
2004-03-24$2.10$2.102,900——
2004-03-23$2.10$2.10500——
2004-03-22$2.17$2.176,800——
2004-03-19$2.10$2.100——
2004-03-18$2.10$2.109,600——
2004-03-17$2.14$2.141,600——
2004-03-16$2.16$2.162,700——
2004-03-15$2.16$2.1611,500——
2004-03-12$2.07$2.071,900——
2004-03-11$2.10$2.104,500——
2004-03-10$2.21$2.214,100——
2004-03-09$2.25$2.250——
2004-03-08$2.25$2.252,100——
2004-03-05$2.32$2.3213,100——
2004-03-04$2.40$2.4014,000——
2004-03-03$2.46$2.4678,000——
2004-03-02$2.17$2.179,100——
2004-03-01$2.15$2.1518,600——
2004-02-27$2.02$2.024,000——
2004-02-26$1.98$1.982,900——
2004-02-25$1.90$1.90600——
2004-02-24$2.02$2.026,700——
2004-02-23$1.94$1.9420,400——
2004-02-20$2.14$2.146,800——
2004-02-19$2.01$2.011,700——
2004-02-18$2.06$2.0610,200——
2004-02-17$2.15$2.1520,700——
2004-02-13$2.04$2.041,200——
2004-02-12$1.95$1.9519,800——
2004-02-11$2.08$2.0814,300——
2004-02-10$1.92$1.929,800——
2004-02-09$2.01$2.0111,100——
2004-02-06$1.92$1.921,800——
2004-02-05$1.93$1.9314,700——
2004-02-04$2.02$2.0211,300——
2004-02-03$2.09$2.0915,300——
2004-02-02$2.09$2.0931,200——
2004-01-30$2.15$2.1527,600——
2004-01-29$2.18$2.1856,900——
2004-01-28$2.44$2.4424,800——
2004-01-27$2.52$2.529,300——
2004-01-26$2.58$2.5822,200——
2004-01-23$2.75$2.755,700——
2004-01-22$2.85$2.8517,400——
2004-01-21$2.88$2.8830,800——
2004-01-20$2.99$2.9928,800——
2004-01-16$3.06$3.0623,600——
2004-01-15$3.09$3.099,000——
2004-01-14$3.10$3.1017,000——
2004-01-13$3.18$3.1830,000——
2004-01-12$3.21$3.2150,000——
2004-01-09$3.03$3.0342,700——
2004-01-08$2.70$2.7038,400——
2004-01-07$2.38$2.3818,500——
2004-01-06$2.42$2.4256,300——
2004-01-05$2.42$2.4273,300——
2004-01-02$1.67$1.672,000——