NASDAQ:SLAB | Historical Stock Price | SILICON LABORATORIES INC.

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
2000-03-24 to 2026-09-04
Data captured

Stock Price Chart

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

$11.94$21.58$38.98$70.43$127.24$229.902000-03-242026-08-27

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

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$43.42$43.42130,200——
2011-12-29$43.99$43.9976,500——
2011-12-28$43.51$43.51109,400——
2011-12-27$43.97$43.97123,200——
2011-12-23$43.98$43.98114,600——
2011-12-22$43.99$43.99309,200——
2011-12-21$42.76$42.76214,900——
2011-12-20$42.70$42.70193,300——
2011-12-19$41.02$41.02268,000——
2011-12-16$42.33$42.33778,000——
2011-12-15$40.99$40.99262,300——
2011-12-14$40.61$40.61442,300——
2011-12-13$41.11$41.11368,800——
2011-12-12$42.33$42.33362,800——
2011-12-09$43.29$43.29235,200——
2011-12-08$43.02$43.02945,500——
2011-12-07$42.76$42.76259,900——
2011-12-06$42.69$42.69305,200——
2011-12-05$42.72$42.72227,200——
2011-12-02$42.41$42.41245,100——
2011-12-01$42.72$42.72232,300——
2011-11-30$43.22$43.22404,700——
2011-11-29$41.16$41.16196,500——
2011-11-28$41.40$41.40274,400——
2011-11-25$40.30$40.30101,600——
2011-11-23$40.66$40.66346,800——
2011-11-22$41.41$41.41373,700——
2011-11-21$41.70$41.70363,800——
2011-11-18$42.77$42.77407,200——
2011-11-17$43.10$43.10542,800——
2011-11-16$43.75$43.75495,100——
2011-11-15$44.07$44.07359,000——
2011-11-14$42.67$42.67235,900——
2011-11-11$43.10$43.10445,300——
2011-11-10$41.97$41.97338,500——
2011-11-09$41.43$41.43695,600——
2011-11-08$42.58$42.58224,200——
2011-11-07$42.47$42.47462,100——
2011-11-04$42.93$42.93680,000——
2011-11-03$41.87$41.87594,300——
2011-11-02$41.06$41.06685,800——
2011-11-01$41.19$41.19640,600——
2011-10-31$42.75$42.75593,400——
2011-10-28$43.73$43.73485,800——
2011-10-27$43.79$43.791,057,900——
2011-10-26$40.49$40.492,068,500——
2011-10-25$36.49$36.49767,900——
2011-10-24$36.33$36.33451,200——
2011-10-21$34.77$34.77365,600——
2011-10-20$33.77$33.77476,300——
2011-10-19$34.10$34.10481,000——
2011-10-18$34.86$34.86330,200——
2011-10-17$34.71$34.71347,000——
2011-10-14$35.43$35.43294,700——
2011-10-13$35.33$35.33395,600——
2011-10-12$34.60$34.60413,000——
2011-10-11$34.32$34.32331,000——
2011-10-10$34.50$34.50385,800——
2011-10-07$33.77$33.77291,700——
2011-10-06$33.80$33.80441,000——
2011-10-05$33.85$33.85423,300——
2011-10-04$33.38$33.38439,900——
2011-10-03$32.39$32.39572,000——
2011-09-30$33.54$33.54274,000——
2011-09-29$34.23$34.23280,100——
2011-09-28$34.51$34.51317,400——
2011-09-27$35.65$35.65312,100——
2011-09-26$35.18$35.18309,200——
2011-09-23$35.14$35.14211,300——
2011-09-22$34.32$34.32586,000——
2011-09-21$35.47$35.47681,700——
2011-09-20$36.59$36.59802,400——
2011-09-19$36.48$36.48483,700——
2011-09-16$36.86$36.86656,800——
2011-09-15$36.55$36.55590,800——
2011-09-14$35.92$35.92719,500——
2011-09-13$35.20$35.20817,900——
2011-09-12$34.16$34.16827,600——
2011-09-09$32.97$32.97415,000——
2011-09-08$33.04$33.04405,200——
2011-09-07$33.31$33.31597,400——
2011-09-06$31.91$31.91398,100——
2011-09-02$32.41$32.41334,600——
2011-09-01$33.49$33.49436,500——
2011-08-31$34.57$34.57291,600——
2011-08-30$35.28$35.28661,000——
2011-08-29$34.95$34.95815,500——
2011-08-26$33.11$33.11525,500——
2011-08-25$32.80$32.80520,900——
2011-08-24$33.92$33.92525,700——
2011-08-23$33.88$33.88660,900——
2011-08-22$32.15$32.15402,800——
2011-08-19$31.57$31.57483,400——
2011-08-18$31.76$31.76549,600——
2011-08-17$33.39$33.39494,900——
2011-08-16$33.52$33.52594,900——
2011-08-15$34.16$34.16459,200——
2011-08-12$32.93$32.93599,100——
2011-08-11$33.21$33.21917,900——
2011-08-10$31.89$31.89968,700——
2011-08-09$32.25$32.251,085,100——
2011-08-08$31.22$31.221,274,400——
2011-08-05$32.94$32.94952,200——
2011-08-04$33.76$33.76997,400——
2011-08-03$35.08$35.08747,100——
2011-08-02$34.75$34.75593,600——
2011-08-01$35.45$35.45420,300——
2011-07-29$35.41$35.41646,200——
2011-07-28$35.89$35.89694,800——
2011-07-27$35.86$35.86919,000——
2011-07-26$36.51$36.511,214,400——
2011-07-25$36.19$36.193,797,500——
2011-07-22$41.73$41.73656,600——
2011-07-21$40.88$40.88380,700——
2011-07-20$40.53$40.53258,300——
2011-07-19$40.76$40.76614,200——
2011-07-18$39.09$39.09330,800——
2011-07-15$39.49$39.49306,500——
2011-07-14$39.34$39.34619,300——
2011-07-13$39.91$39.91364,500——
2011-07-12$40.16$40.161,028,400——
2011-07-11$41.57$41.57389,200——
2011-07-08$42.01$42.01470,100——
2011-07-07$42.77$42.77470,700——
2011-07-06$42.06$42.06533,400——
2011-07-05$41.98$41.98526,300——
2011-07-01$41.58$41.58338,400——
2011-06-30$41.26$41.26915,900——
2011-06-29$39.52$39.52252,700——
2011-06-28$39.47$39.47306,900——
2011-06-27$38.69$38.69536,500——
2011-06-24$39.06$39.06674,400——
2011-06-23$39.75$39.75601,000——
2011-06-22$39.13$39.13402,000——
2011-06-21$39.26$39.26376,300——
2011-06-20$38.56$38.56582,000——
2011-06-17$37.82$37.82565,000——
2011-06-16$38.41$38.41421,200——
2011-06-15$39.00$39.00276,800——
2011-06-14$39.52$39.52196,600——
2011-06-13$39.14$39.14331,800——
2011-06-10$39.43$39.43735,500——
2011-06-09$39.45$39.45284,900——
2011-06-08$39.05$39.05342,200——
2011-06-07$39.51$39.51253,300——
2011-06-06$39.50$39.50355,200——
2011-06-03$40.33$40.33338,800——
2011-06-02$41.30$41.30525,100——
2011-06-01$41.63$41.63251,000——
2011-05-31$42.98$42.98389,400——
2011-05-27$42.71$42.71136,700——
2011-05-26$42.48$42.48172,600——
2011-05-25$42.49$42.49474,700——
2011-05-24$42.79$42.79366,700——
2011-05-23$43.64$43.64232,200——
2011-05-20$44.17$44.17287,400——
2011-05-19$44.50$44.50388,100——
2011-05-18$45.28$45.28657,200——
2011-05-17$43.62$43.62454,600——
2011-05-16$43.99$43.99741,900——
2011-05-13$43.68$43.68412,000——
2011-05-12$43.71$43.71329,000——
2011-05-11$42.91$42.91252,600——
2011-05-10$43.06$43.06361,200——
2011-05-09$42.90$42.90322,800——
2011-05-06$42.80$42.80534,000——
2011-05-05$41.75$41.75468,200——
2011-05-04$41.71$41.71324,800——
2011-05-03$41.40$41.40418,900——
2011-05-02$42.07$42.07604,700——
2011-04-29$43.58$43.58633,000——
2011-04-28$43.31$43.31556,200——
2011-04-27$43.50$43.501,323,800——
2011-04-26$43.81$43.81646,300——
2011-04-25$43.11$43.11416,500——
2011-04-21$42.43$42.43283,000——
2011-04-20$41.98$41.98596,500——
2011-04-19$41.33$41.33301,600——
2011-04-18$41.21$41.21320,900——
2011-04-15$41.96$41.96217,700——
2011-04-14$41.68$41.68417,600——
2011-04-13$42.29$42.29373,300——
2011-04-12$42.10$42.10356,900——
2011-04-11$43.09$43.09127,400——
2011-04-08$43.33$43.33147,800——
2011-04-07$43.35$43.35548,900——
2011-04-06$43.40$43.40271,500——
2011-04-05$42.42$42.42617,600——
2011-04-04$41.79$41.79462,200——
2011-04-01$42.54$42.54293,900——
2011-03-31$43.21$43.21293,000——
2011-03-30$43.59$43.59415,600——
2011-03-29$43.29$43.29275,300——
2011-03-28$42.95$42.95410,700——
2011-03-25$43.09$43.09489,000——
2011-03-24$42.56$42.56331,300——
2011-03-23$42.14$42.14309,000——
2011-03-22$42.14$42.14330,900——
2011-03-21$42.30$42.30715,500——
2011-03-18$41.78$41.78600,800——
2011-03-17$41.88$41.88536,200——
2011-03-16$42.47$42.47554,100——
2011-03-15$43.21$43.21341,500——
2011-03-14$43.68$43.68353,700——
2011-03-11$43.50$43.50215,000——
2011-03-10$43.11$43.11333,500——
2011-03-09$43.63$43.63285,100——
2011-03-08$44.32$44.32642,800——
2011-03-07$44.00$44.00446,300——
2011-03-04$44.79$44.79352,800——
2011-03-03$45.40$45.40259,800——
2011-03-02$44.49$44.49251,000——
2011-03-01$44.00$44.00301,400——
2011-02-28$45.40$45.40464,200——
2011-02-25$45.73$45.73469,100——
2011-02-24$44.01$44.01494,500——
2011-02-23$43.55$43.55536,200——
2011-02-22$44.11$44.11314,500——
2011-02-18$45.68$45.68288,000——
2011-02-17$46.75$46.75337,600——
2011-02-16$46.26$46.26298,200——
2011-02-15$45.73$45.73255,100——
2011-02-14$46.52$46.52367,200——
2011-02-11$45.80$45.80282,300——
2011-02-10$45.37$45.37368,100——
2011-02-09$45.77$45.77220,200——
2011-02-08$45.86$45.86288,600——
2011-02-07$45.61$45.61467,700——
2011-02-04$45.74$45.74460,000——
2011-02-03$44.74$44.74470,300——
2011-02-02$45.08$45.08626,000——
2011-02-01$44.89$44.89540,200——
2011-01-31$44.48$44.48865,000——
2011-01-28$43.65$43.65722,700——
2011-01-27$44.64$44.64853,200——
2011-01-26$44.20$44.203,169,300——
2011-01-25$47.62$47.621,012,400——
2011-01-24$47.76$47.76766,900——
2011-01-21$47.52$47.52406,900——
2011-01-20$47.73$47.73606,500——
2011-01-19$48.50$48.50560,100——
2011-01-18$49.62$49.62542,500——
2011-01-14$49.87$49.87493,100——
2011-01-13$49.81$49.81308,400——
2011-01-12$49.79$49.79260,200——
2011-01-11$49.44$49.44438,200——
2011-01-10$49.08$49.08512,400——
2011-01-07$48.92$48.92516,600——
2011-01-06$49.24$49.24990,000——
2011-01-05$47.53$47.531,053,100——
2011-01-04$45.64$45.64717,400——
2011-01-03$46.45$46.45456,700——