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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$42.48$47.82395,600——
2016-12-29$43.57$49.05321,600——
2016-12-28$43.50$48.97328,800——
2016-12-27$44.62$50.23295,600——
2016-12-23$45.07$50.74254,400——
2016-12-22$45.63$51.37504,900——
2016-12-21$46.04$51.83587,500——
2016-12-20$44.26$49.83351,900——
2016-12-19$43.97$49.50334,000——
2016-12-16$44.21$49.77386,900——
2016-12-15$43.92$49.44530,000——
2016-12-14$43.47$48.94432,200——
2016-12-13$44.72$50.34470,200——
2016-12-12$43.65$49.14480,300——
2016-12-09$44.86$50.50781,100——
2016-12-08$45.63$51.37323,000——
2016-12-07$45.40$51.11348,700——
2016-12-06$45.25$50.94758,500——
2016-12-05$44.09$49.63296,800——
2016-12-02$43.39$48.85942,400——
2016-12-01$44.59$50.20809,900——
2016-11-30$45.99$51.77297,700——
2016-11-29$46.41$52.25449,400——
2016-11-28$45.81$51.57603,400——
2016-11-25$46.15$51.95173,400——
2016-11-23$46.53$52.38201,700——
2016-11-22$46.64$52.51346,700——
2016-11-21$46.18$51.99629,900——
2016-11-18$46.45$52.29681,500——
2016-11-17$45.68$51.42464,100——
2016-11-16$46.13$51.93733,500——
2016-11-15$46.25$52.07794,500——
2016-11-14$43.87$49.39730,300——
2016-11-11$43.47$48.94480,900——
2016-11-10$42.14$47.44611,200——
2016-11-09$42.71$48.08442,700——
2016-11-08$42.23$47.54419,400——
2016-11-07$42.35$47.68500,600——
2016-11-04$42.04$47.33507,900——
2016-11-03$42.38$47.71669,500——
2016-11-02$42.35$47.451,030,100——
2016-11-01$41.50$46.501,067,100——
2016-10-31$40.61$45.501,290,200——
2016-10-28$40.43$45.303,001,100——
2016-10-27$46.41$52.00498,600——
2016-10-26$46.62$52.24765,600——
2016-10-25$45.93$51.46470,400——
2016-10-24$47.53$53.251,184,600——
2016-10-21$45.21$50.66632,000——
2016-10-20$45.50$50.98755,600——
2016-10-19$46.27$51.84457,400——
2016-10-18$46.72$52.35690,000——
2016-10-17$47.49$53.21428,000——
2016-10-14$48.26$54.07725,700——
2016-10-13$47.57$53.301,596,900——
2016-10-12$51.06$57.21488,100——
2016-10-11$52.66$59.00667,500——
2016-10-10$53.10$59.50418,000——
2016-10-07$53.17$59.571,313,300——
2016-10-06$51.37$57.56511,600——
2016-10-05$51.77$58.01281,800——
2016-10-04$50.81$56.93385,100——
2016-10-03$51.57$57.78505,800——
2016-09-30$51.79$58.03660,900——
2016-09-29$51.71$57.94805,900——
2016-09-28$51.15$57.311,860,200——
2016-09-27$48.71$54.58881,500——
2016-09-26$49.44$55.39546,900——
2016-09-23$50.26$56.31255,800——
2016-09-22$51.13$57.29651,800——
2016-09-21$50.49$56.57762,200——
2016-09-20$50.36$56.43398,600——
2016-09-19$50.17$56.21789,000——
2016-09-16$50.56$56.65373,300——
2016-09-15$51.10$57.25497,200——
2016-09-14$50.61$56.71680,000——
2016-09-13$51.01$57.15361,800——
2016-09-12$51.80$58.04910,100——
2016-09-09$51.80$58.04766,000——
2016-09-08$54.83$61.43894,900——
2016-09-07$55.85$62.581,834,000——
2016-09-06$52.76$59.11589,200——
2016-09-02$53.53$59.98708,500——
2016-09-01$51.49$57.691,077,300——
2016-08-31$50.48$56.56506,900——
2016-08-30$49.89$55.90644,100——
2016-08-29$50.19$56.24457,200——
2016-08-26$50.62$56.721,318,000——
2016-08-25$48.87$54.761,637,700——
2016-08-24$50.95$57.09587,300——
2016-08-23$52.69$59.04480,900——
2016-08-22$53.33$59.75481,500——
2016-08-19$54.15$60.67435,100——
2016-08-18$55.40$62.07407,900——
2016-08-17$54.33$60.87279,300——
2016-08-16$54.17$60.69370,800——
2016-08-15$54.56$61.13398,500——
2016-08-12$54.20$60.73282,400——
2016-08-11$53.69$60.16217,100——
2016-08-10$54.11$60.63253,500——
2016-08-09$54.78$61.38488,600——
2016-08-08$53.55$60.00280,000——
2016-08-05$53.46$59.90490,600——
2016-08-04$54.14$60.66488,300——
2016-08-03$52.84$59.20562,300——
2016-08-02$52.15$58.26653,800——
2016-08-01$52.75$58.93672,500——
2016-07-29$51.70$57.76397,900——
2016-07-28$51.85$57.93360,200——
2016-07-27$52.61$58.78424,200——
2016-07-26$52.49$58.64715,600——
2016-07-25$51.64$57.69733,600——
2016-07-22$51.53$57.572,123,900——
2016-07-21$53.87$60.18958,100——
2016-07-20$55.55$62.06801,300——
2016-07-19$55.67$62.20700,400——
2016-07-18$54.22$60.58551,300——
2016-07-15$52.74$58.92401,300——
2016-07-14$52.88$59.08482,000——
2016-07-13$52.43$58.58796,700——
2016-07-12$52.97$59.18500,500——
2016-07-11$53.31$59.56597,400——
2016-07-08$52.20$58.321,155,600——
2016-07-07$50.39$56.302,857,300——
2016-07-06$47.94$53.56635,500——
2016-07-05$47.74$53.34400,200——
2016-07-01$47.81$53.41474,200——
2016-06-30$47.80$53.40617,400——
2016-06-29$45.92$51.30411,300——
2016-06-28$44.72$49.96445,200——
2016-06-27$42.82$47.84533,900——
2016-06-24$43.87$49.01610,300——
2016-06-23$46.05$51.45311,300——
2016-06-22$45.41$50.73429,300——
2016-06-21$45.42$50.74298,600——
2016-06-20$45.06$50.34365,300——
2016-06-17$45.01$50.29557,700——
2016-06-16$45.89$51.27456,000——
2016-06-15$46.42$51.86492,700——
2016-06-14$45.48$50.81473,300——
2016-06-13$44.43$49.64303,500——
2016-06-10$44.31$49.50321,500——
2016-06-09$45.61$50.96249,600——
2016-06-08$45.69$51.05256,900——
2016-06-07$45.36$50.68235,100——
2016-06-06$44.95$50.22269,800——
2016-06-03$44.76$50.01390,000——
2016-06-02$44.50$49.72825,300——
2016-06-01$45.67$51.02607,300——
2016-05-31$44.45$49.66456,600——
2016-05-27$44.70$49.94641,700——
2016-05-26$43.29$48.36340,200——
2016-05-25$42.54$47.53386,500——
2016-05-24$43.65$48.77618,400——
2016-05-23$41.96$46.88588,700——
2016-05-20$42.19$47.14530,200——
2016-05-19$40.63$45.39201,100——
2016-05-18$41.14$45.96313,100——
2016-05-17$40.47$45.21410,300——
2016-05-16$41.66$46.54819,400——
2016-05-13$39.89$44.57207,100——
2016-05-12$39.71$44.36367,500——
2016-05-11$40.41$45.15289,500——
2016-05-10$40.27$44.99285,700——
2016-05-09$40.44$45.18461,700——
2016-05-06$39.75$44.41412,900——
2016-05-05$39.16$43.75354,200——
2016-05-04$39.32$43.76526,400——
2016-05-03$40.58$45.16769,600——
2016-05-02$40.29$44.84844,800——
2016-04-29$38.55$42.90721,200——
2016-04-28$39.33$43.771,470,500——
2016-04-27$41.30$45.97639,300——
2016-04-26$41.10$45.74755,700——
2016-04-25$39.56$44.03426,400——
2016-04-22$40.32$44.87506,500——
2016-04-21$40.88$45.50659,700——
2016-04-20$40.56$45.14583,000——
2016-04-19$39.73$44.22340,700——
2016-04-18$39.67$44.15371,600——
2016-04-15$39.72$44.21747,800——
2016-04-14$39.21$43.64686,500——
2016-04-13$38.19$42.50509,100——
2016-04-12$38.58$42.94620,700——
2016-04-11$38.45$42.79543,600——
2016-04-08$39.91$44.42736,800——
2016-04-07$38.98$43.381,456,000——
2016-04-06$37.86$42.14607,000——
2016-04-05$36.90$41.07361,900——
2016-04-04$37.55$41.79300,400——
2016-04-01$38.25$42.57343,900——
2016-03-31$38.81$43.19713,900——
2016-03-30$39.89$44.401,696,100——
2016-03-29$36.91$41.08537,500——
2016-03-28$36.62$40.76285,400——
2016-03-24$37.08$41.27706,700——
2016-03-23$37.32$41.54693,800——
2016-03-22$36.31$40.41273,900——
2016-03-21$36.40$40.51296,900——
2016-03-18$36.30$40.40563,700——
2016-03-17$35.25$39.23392,300——
2016-03-16$34.30$38.17946,300——
2016-03-15$33.90$37.73185,700——
2016-03-14$34.00$37.84582,500——
2016-03-11$34.26$38.13545,100——
2016-03-10$33.03$36.76201,900——
2016-03-09$32.74$36.44163,300——
2016-03-08$32.80$36.51204,000——
2016-03-07$32.90$36.62215,400——
2016-03-04$33.55$37.34370,200——
2016-03-03$32.90$36.62211,500——
2016-03-02$33.47$37.25208,400——
2016-03-01$33.98$37.82229,600——
2016-02-29$33.69$37.50312,100——
2016-02-26$33.20$36.95198,700——
2016-02-25$32.92$36.64170,300——
2016-02-24$33.12$36.86269,000——
2016-02-23$33.21$36.96180,200——
2016-02-22$33.43$37.21241,500——
2016-02-19$33.29$37.05255,600——
2016-02-18$33.44$37.22456,400——
2016-02-17$33.05$36.78528,000——
2016-02-16$32.80$36.51524,000——
2016-02-12$31.40$34.95150,200——
2016-02-11$30.68$33.98505,400——
2016-02-10$31.32$34.69600,400——
2016-02-09$30.66$33.96514,500——
2016-02-08$30.39$33.66400,600——
2016-02-05$31.26$34.62466,800——
2016-02-04$31.09$34.43217,700——
2016-02-03$30.68$33.98390,500——
2016-02-02$30.82$34.13362,000——
2016-02-01$31.21$34.57407,100——
2016-01-29$31.09$34.431,078,500——
2016-01-28$29.85$33.06541,300——
2016-01-27$30.56$33.85312,500——
2016-01-26$30.61$33.90404,200——
2016-01-25$29.53$32.71373,400——
2016-01-22$30.24$33.49420,900——
2016-01-21$29.84$33.05484,900——
2016-01-20$28.77$31.86394,500——
2016-01-19$27.95$30.96401,700——
2016-01-15$27.77$30.76812,200——
2016-01-14$28.72$31.81326,300——
2016-01-13$27.85$30.84221,700——
2016-01-12$28.24$31.28195,400——
2016-01-11$29.24$32.38457,700——
2016-01-08$28.20$31.23681,200——
2016-01-07$27.41$30.36345,700——
2016-01-06$29.26$32.41319,000——
2016-01-05$29.51$32.68542,300——
2016-01-04$30.92$34.24266,800——