NASDAQ:SIMO | Historical Stock Price | Silicon Motion Technology 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
2005-06-30 to 2026-09-04
Data captured

Stock Price Chart

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

$1.83$5.58$16.98$51.68$157.28$478.642005-06-302026-08-27

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$14.22$14.22283,500——
2012-12-28$13.92$13.92146,100——
2012-12-27$13.85$13.85225,500——
2012-12-26$14.10$14.10100,600——
2012-12-24$14.17$14.17149,700——
2012-12-21$14.08$14.08364,300——
2012-12-20$14.01$14.01247,300——
2012-12-19$14.04$14.04743,800——
2012-12-18$13.59$13.59706,000——
2012-12-17$12.94$12.94136,900——
2012-12-14$12.85$12.85306,900——
2012-12-13$12.70$12.70189,900——
2012-12-12$12.93$12.93125,400——
2012-12-11$13.00$13.00209,900——
2012-12-10$12.97$12.97135,000——
2012-12-07$13.00$13.00118,100——
2012-12-06$13.00$13.00136,900——
2012-12-05$13.14$13.14136,000——
2012-12-04$13.14$13.14150,500——
2012-12-03$13.15$13.15190,000——
2012-11-30$13.00$13.00158,800——
2012-11-29$12.95$12.95255,100——
2012-11-28$12.91$12.91444,900——
2012-11-27$13.31$13.31242,200——
2012-11-26$13.59$13.59197,000——
2012-11-23$13.62$13.62105,900——
2012-11-21$13.36$13.36135,900——
2012-11-20$13.18$13.18179,800——
2012-11-19$12.92$12.92292,400——
2012-11-16$12.36$12.36375,900——
2012-11-15$12.46$12.46255,600——
2012-11-14$12.56$12.56188,300——
2012-11-13$12.67$12.67157,600——
2012-11-12$12.53$12.53246,200——
2012-11-09$12.99$12.99247,900——
2012-11-08$13.06$13.06171,400——
2012-11-07$13.38$13.38266,900——
2012-11-06$13.63$13.63214,900——
2012-11-05$13.62$13.62265,900——
2012-11-02$13.65$13.65198,200——
2012-11-01$13.99$13.99369,900——
2012-10-31$13.69$13.69477,100——
2012-10-26$13.19$13.19311,900——
2012-10-25$13.46$13.462,583,100——
2012-10-24$14.65$14.65661,100——
2012-10-23$14.48$14.48484,800——
2012-10-22$14.55$14.55427,700——
2012-10-19$14.67$14.67348,000——
2012-10-18$14.74$14.74226,800——
2012-10-17$15.01$15.01212,500——
2012-10-16$14.81$14.81378,700——
2012-10-15$14.05$14.05120,800——
2012-10-12$13.91$13.91246,300——
2012-10-11$14.21$14.21321,500——
2012-10-10$13.86$13.861,086,000——
2012-10-09$14.66$14.66612,100——
2012-10-08$15.33$15.33477,800——
2012-10-05$15.68$15.68876,400——
2012-10-04$14.74$14.74144,200——
2012-10-03$14.64$14.64143,800——
2012-10-02$14.63$14.63139,800——
2012-10-01$14.59$14.59196,700——
2012-09-28$14.78$14.78525,500——
2012-09-27$15.32$15.32459,200——
2012-09-26$14.40$14.40422,500——
2012-09-25$14.80$14.80213,200——
2012-09-24$15.08$15.08366,400——
2012-09-21$15.60$15.60362,700——
2012-09-20$15.38$15.38391,800——
2012-09-19$15.71$15.71353,200——
2012-09-18$16.10$16.10463,900——
2012-09-17$16.37$16.37404,100——
2012-09-14$16.31$16.311,433,100——
2012-09-13$14.44$14.44322,200——
2012-09-12$14.31$14.31203,700——
2012-09-11$14.23$14.23372,800——
2012-09-10$14.25$14.25787,500——
2012-09-07$14.70$14.70217,500——
2012-09-06$14.56$14.56556,300——
2012-09-05$14.65$14.65457,600——
2012-09-04$14.90$14.90399,000——
2012-08-31$15.34$15.34321,000——
2012-08-30$15.19$15.19278,200——
2012-08-29$15.58$15.58413,200——
2012-08-28$15.19$15.19645,400——
2012-08-27$15.53$15.53896,700——
2012-08-24$16.54$16.54169,100——
2012-08-23$16.55$16.55258,600——
2012-08-22$16.58$16.58300,600——
2012-08-21$16.66$16.66368,200——
2012-08-20$16.80$16.80261,100——
2012-08-17$16.60$16.60186,800——
2012-08-16$16.67$16.67493,500——
2012-08-15$16.69$16.69450,100——
2012-08-14$16.15$16.15306,200——
2012-08-13$16.16$16.16782,700——
2012-08-10$15.98$15.98439,000——
2012-08-09$15.93$15.93333,100——
2012-08-08$15.70$15.70351,900——
2012-08-07$15.51$15.51400,700——
2012-08-06$15.31$15.31346,000——
2012-08-03$15.38$15.38494,600——
2012-08-02$15.15$15.15490,200——
2012-08-01$15.10$15.10458,200——
2012-07-31$15.43$15.43548,000——
2012-07-30$15.47$15.47984,900——
2012-07-27$15.33$15.333,485,200——
2012-07-26$12.59$12.591,084,800——
2012-07-25$12.95$12.95343,600——
2012-07-24$12.60$12.60358,600——
2012-07-23$12.77$12.77341,400——
2012-07-20$13.00$13.00791,300——
2012-07-19$13.04$13.04591,900——
2012-07-18$12.40$12.40425,700——
2012-07-17$12.68$12.68540,100——
2012-07-16$13.02$13.02386,700——
2012-07-13$12.42$12.42670,000——
2012-07-12$11.95$11.95585,900——
2012-07-11$11.53$11.531,336,400——
2012-07-10$12.97$12.97581,000——
2012-07-09$13.01$13.01748,400——
2012-07-06$14.16$14.16363,800——
2012-07-05$14.79$14.79319,200——
2012-07-03$14.69$14.69249,900——
2012-07-02$14.38$14.38284,300——
2012-06-29$14.11$14.11300,100——
2012-06-28$13.41$13.41252,200——
2012-06-27$13.74$13.74110,200——
2012-06-26$13.84$13.84199,400——
2012-06-25$13.65$13.65411,800——
2012-06-22$14.33$14.33165,400——
2012-06-21$13.97$13.97365,700——
2012-06-20$14.67$14.67502,000——
2012-06-19$14.81$14.81685,800——
2012-06-18$14.31$14.31712,000——
2012-06-15$13.27$13.27511,000——
2012-06-14$13.53$13.53409,100——
2012-06-13$13.93$13.93208,400——
2012-06-12$14.26$14.26348,800——
2012-06-11$13.65$13.65367,500——
2012-06-08$14.41$14.41308,100——
2012-06-07$14.13$14.13479,500——
2012-06-06$14.69$14.69689,900——
2012-06-05$13.81$13.81255,700——
2012-06-04$13.33$13.33403,600——
2012-06-01$13.16$13.16319,300——
2012-05-31$13.54$13.54440,600——
2012-05-30$13.79$13.79280,500——
2012-05-29$14.31$14.31672,200——
2012-05-25$13.42$13.42402,500——
2012-05-24$13.26$13.26385,300——
2012-05-23$13.60$13.60681,000——
2012-05-22$13.87$13.87419,700——
2012-05-21$14.33$14.33614,500——
2012-05-18$13.23$13.23719,900——
2012-05-17$13.54$13.54532,000——
2012-05-16$14.02$14.02394,900——
2012-05-15$14.47$14.47420,200——
2012-05-14$14.67$14.67343,900——
2012-05-11$15.08$15.08499,000——
2012-05-10$15.24$15.24852,000——
2012-05-09$14.93$14.931,225,100——
2012-05-08$13.79$13.791,266,300——
2012-05-07$14.12$14.12699,000——
2012-05-04$14.19$14.191,015,600——
2012-05-03$14.52$14.521,648,500——
2012-05-02$15.65$15.651,059,700——
2012-05-01$15.54$15.542,146,700——
2012-04-30$17.02$17.021,061,700——
2012-04-27$17.37$17.375,632,700——
2012-04-26$20.75$20.751,165,600——
2012-04-25$20.57$20.57524,700——
2012-04-24$19.89$19.89853,500——
2012-04-23$20.98$20.98481,700——
2012-04-20$21.14$21.14682,900——
2012-04-19$22.09$22.092,265,400——
2012-04-18$19.96$19.96474,000——
2012-04-17$19.40$19.40326,300——
2012-04-16$18.94$18.94252,800——
2012-04-13$19.29$19.29126,000——
2012-04-12$19.33$19.33480,600——
2012-04-11$18.51$18.51268,400——
2012-04-10$18.17$18.17419,800——
2012-04-09$18.71$18.71288,600——
2012-04-05$19.21$19.21314,800——
2012-04-04$18.72$18.72632,400——
2012-04-03$19.35$19.35378,000——
2012-04-02$19.58$19.58474,100——
2012-03-30$19.37$19.37564,500——
2012-03-29$20.11$20.11543,900——
2012-03-28$20.75$20.75655,600——
2012-03-27$20.73$20.73767,800——
2012-03-26$21.04$21.04657,800——
2012-03-23$21.34$21.34459,800——
2012-03-22$20.62$20.62378,200——
2012-03-21$21.07$21.07797,000——
2012-03-20$21.13$21.131,125,700——
2012-03-19$19.90$19.90929,500——
2012-03-16$19.90$19.90786,100——
2012-03-15$19.82$19.821,141,200——
2012-03-14$19.08$19.081,012,000——
2012-03-13$18.40$18.40308,900——
2012-03-12$17.92$17.92270,200——
2012-03-09$18.42$18.42354,000——
2012-03-08$17.99$17.99361,400——
2012-03-07$18.01$18.01483,600——
2012-03-06$17.70$17.70735,800——
2012-03-05$17.16$17.161,140,000——
2012-03-02$18.04$18.04602,100——
2012-03-01$18.15$18.151,050,300——
2012-02-29$17.80$17.80762,600——
2012-02-28$18.39$18.39600,600——
2012-02-27$18.80$18.80626,700——
2012-02-24$18.33$18.33526,000——
2012-02-23$18.33$18.33672,900——
2012-02-22$18.23$18.232,674,200——
2012-02-21$19.48$19.48647,100——
2012-02-17$19.84$19.84524,500——
2012-02-16$19.55$19.55686,000——
2012-02-15$20.27$20.271,211,300——
2012-02-14$19.60$19.60433,000——
2012-02-13$19.46$19.46724,400——
2012-02-10$18.84$18.841,311,000——
2012-02-09$19.12$19.121,120,500——
2012-02-08$19.30$19.302,201,500——
2012-02-07$18.96$18.964,805,700——
2012-02-06$21.50$21.501,414,800——
2012-02-03$23.20$23.204,467,000——
2012-02-02$22.71$22.71723,700——
2012-02-01$21.81$21.81392,100——
2012-01-31$21.58$21.58422,500——
2012-01-30$21.38$21.38445,900——
2012-01-27$21.78$21.78601,900——
2012-01-26$20.93$20.932,394,600——
2012-01-25$23.22$23.22424,600——
2012-01-24$22.51$22.51543,700——
2012-01-23$22.75$22.75264,800——
2012-01-20$22.59$22.59171,200——
2012-01-19$22.45$22.45203,000——
2012-01-18$22.65$22.65316,200——
2012-01-17$22.33$22.33582,400——
2012-01-13$22.18$22.18547,400——
2012-01-12$22.35$22.35714,000——
2012-01-11$23.54$23.54447,100——
2012-01-10$23.15$23.15589,200——
2012-01-09$22.95$22.95803,300——
2012-01-06$22.10$22.10594,500——
2012-01-05$22.27$22.27972,500——
2012-01-04$21.38$21.38555,000——
2012-01-03$20.80$20.80455,400——