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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$41.80$41.80308,800——
2012-12-28$41.49$41.49117,300——
2012-12-27$41.67$41.67180,500——
2012-12-26$41.96$41.96179,500——
2012-12-24$42.03$42.0363,200——
2012-12-21$41.74$41.74900,000——
2012-12-20$42.40$42.40274,800——
2012-12-19$42.36$42.36124,300——
2012-12-18$42.74$42.74259,200——
2012-12-17$42.08$42.08193,100——
2012-12-14$42.52$42.52223,700——
2012-12-13$42.25$42.25230,600——
2012-12-12$42.29$42.29277,100——
2012-12-11$42.56$42.56284,700——
2012-12-10$41.97$41.97108,300——
2012-12-07$41.82$41.82116,800——
2012-12-06$41.83$41.83153,100——
2012-12-05$41.45$41.45137,300——
2012-12-04$41.67$41.67184,100——
2012-12-03$41.42$41.42161,900——
2012-11-30$41.82$41.82286,500——
2012-11-29$41.13$41.13133,700——
2012-11-28$40.34$40.34503,600——
2012-11-27$40.65$40.65195,800——
2012-11-26$41.40$41.40343,600——
2012-11-23$40.85$40.8583,000——
2012-11-21$40.14$40.1463,900——
2012-11-20$40.02$40.02141,900——
2012-11-19$40.07$40.07147,800——
2012-11-16$39.48$39.48201,600——
2012-11-15$39.64$39.64177,900——
2012-11-14$40.20$40.20252,600——
2012-11-13$40.91$40.91173,200——
2012-11-12$41.11$41.11128,800——
2012-11-09$41.12$41.12311,800——
2012-11-08$40.78$40.78181,500——
2012-11-07$40.91$40.91396,700——
2012-11-06$41.19$41.19348,100——
2012-11-05$41.06$41.06335,600——
2012-11-02$40.78$40.78491,000——
2012-11-01$41.81$41.81636,300——
2012-10-31$40.42$40.42469,800——
2012-10-26$40.76$40.76557,200——
2012-10-25$40.40$40.40667,800——
2012-10-24$41.03$41.031,535,200——
2012-10-23$36.11$36.11403,500——
2012-10-22$35.64$35.64227,800——
2012-10-19$35.54$35.54379,300——
2012-10-18$35.60$35.60283,200——
2012-10-17$36.76$36.76210,700——
2012-10-16$37.07$37.07322,200——
2012-10-15$36.69$36.69145,600——
2012-10-12$36.21$36.21124,700——
2012-10-11$36.29$36.29101,500——
2012-10-10$35.80$35.80133,000——
2012-10-09$36.22$36.22151,300——
2012-10-08$37.01$37.01186,700——
2012-10-05$37.21$37.21124,700——
2012-10-04$37.32$37.32138,500——
2012-10-03$37.04$37.04153,700——
2012-10-02$37.04$37.04222,400——
2012-10-01$36.59$36.59301,300——
2012-09-28$36.76$36.76246,700——
2012-09-27$36.91$36.91180,700——
2012-09-26$35.86$35.86172,000——
2012-09-25$36.18$36.18168,200——
2012-09-24$37.47$37.47199,400——
2012-09-21$37.58$37.581,023,700——
2012-09-20$37.48$37.48126,600——
2012-09-19$38.12$38.12177,300——
2012-09-18$38.35$38.35275,900——
2012-09-17$38.48$38.48134,800——
2012-09-14$39.38$39.38116,700——
2012-09-13$38.84$38.84202,600——
2012-09-12$38.79$38.79157,000——
2012-09-11$38.04$38.04107,700——
2012-09-10$38.16$38.16155,800——
2012-09-07$38.34$38.34335,300——
2012-09-06$38.57$38.57236,800——
2012-09-05$37.54$37.54247,500——
2012-09-04$38.46$38.46145,300——
2012-08-31$38.24$38.24175,400——
2012-08-30$37.93$37.93174,800——
2012-08-29$38.89$38.89328,100——
2012-08-28$38.06$38.06230,300——
2012-08-27$37.95$37.95201,800——
2012-08-24$38.10$38.10188,700——
2012-08-23$38.16$38.16216,900——
2012-08-22$38.74$38.74182,100——
2012-08-21$39.03$39.03250,400——
2012-08-20$39.76$39.76208,300——
2012-08-17$40.21$40.21166,100——
2012-08-16$39.85$39.85192,900——
2012-08-15$39.37$39.37263,900——
2012-08-14$38.99$38.99247,200——
2012-08-13$38.99$38.99158,600——
2012-08-10$39.22$39.22132,200——
2012-08-09$39.18$39.18176,400——
2012-08-08$39.06$39.06153,300——
2012-08-07$39.26$39.26269,900——
2012-08-06$38.33$38.33226,500——
2012-08-03$37.45$37.45213,500——
2012-08-02$36.52$36.52192,300——
2012-08-01$36.48$36.48255,000——
2012-07-31$36.95$36.95192,800——
2012-07-30$36.84$36.84217,700——
2012-07-27$37.66$37.66373,800——
2012-07-26$37.61$37.61400,600——
2012-07-25$37.60$37.601,435,100——
2012-07-24$34.94$34.94504,600——
2012-07-23$35.27$35.27291,800——
2012-07-20$36.38$36.38154,300——
2012-07-19$36.89$36.89311,700——
2012-07-18$36.99$36.99195,600——
2012-07-17$35.86$35.86205,500——
2012-07-16$35.81$35.81138,400——
2012-07-13$36.00$36.00189,300——
2012-07-12$35.30$35.30211,300——
2012-07-11$35.98$35.98340,600——
2012-07-10$36.23$36.23481,100——
2012-07-09$37.17$37.17314,000——
2012-07-06$37.04$37.04287,700——
2012-07-05$38.39$38.39185,900——
2012-07-03$38.28$38.28182,500——
2012-07-02$37.74$37.74287,200——
2012-06-29$37.85$37.85256,700——
2012-06-28$36.53$36.53277,700——
2012-06-27$36.84$36.84276,700——
2012-06-26$36.59$36.59351,900——
2012-06-25$36.19$36.19334,700——
2012-06-22$37.66$37.66263,800——
2012-06-21$36.36$36.36140,400——
2012-06-20$37.96$37.96234,100——
2012-06-19$37.48$37.48136,800——
2012-06-18$37.37$37.37223,500——
2012-06-15$36.88$36.88330,600——
2012-06-14$36.18$36.18280,700——
2012-06-13$35.84$35.84305,300——
2012-06-12$36.28$36.28207,200——
2012-06-11$35.45$35.45399,500——
2012-06-08$35.84$35.84178,100——
2012-06-07$35.13$35.13197,900——
2012-06-06$35.54$35.54253,400——
2012-06-05$34.65$34.65359,800——
2012-06-04$33.58$33.58271,000——
2012-06-01$33.07$33.07397,700——
2012-05-31$34.53$34.53382,500——
2012-05-30$34.57$34.57337,800——
2012-05-29$35.25$35.25408,600——
2012-05-25$34.17$34.17368,000——
2012-05-24$33.99$33.99675,900——
2012-05-23$33.84$33.84617,000——
2012-05-22$32.98$32.98404,500——
2012-05-21$32.93$32.93371,400——
2012-05-18$32.55$32.55414,800——
2012-05-17$33.59$33.59443,900——
2012-05-16$34.01$34.01408,400——
2012-05-15$34.03$34.03354,100——
2012-05-14$33.69$33.69246,700——
2012-05-11$34.29$34.29224,600——
2012-05-10$34.17$34.17227,000——
2012-05-09$34.33$34.33543,500——
2012-05-08$34.40$34.40436,000——
2012-05-07$34.60$34.60363,000——
2012-05-04$34.85$34.85501,100——
2012-05-03$35.32$35.32522,100——
2012-05-02$35.73$35.73551,300——
2012-05-01$35.57$35.57598,700——
2012-04-30$35.49$35.49676,800——
2012-04-27$35.17$35.171,194,400——
2012-04-26$34.73$34.731,726,000——
2012-04-25$33.66$33.663,740,600——
2012-04-24$40.36$40.36286,200——
2012-04-23$40.36$40.36338,600——
2012-04-20$41.16$41.16266,900——
2012-04-19$41.70$41.70256,900——
2012-04-18$41.78$41.78280,500——
2012-04-17$42.37$42.37307,200——
2012-04-16$41.60$41.60252,800——
2012-04-13$41.49$41.49251,700——
2012-04-12$43.07$43.07188,200——
2012-04-11$42.57$42.57590,300——
2012-04-10$40.58$40.58277,700——
2012-04-09$40.95$40.95220,300——
2012-04-05$41.61$41.61127,300——
2012-04-04$41.53$41.53364,000——
2012-04-03$42.38$42.38290,300——
2012-04-02$42.95$42.95203,600——
2012-03-30$43.00$43.00226,100——
2012-03-29$43.71$43.71174,000——
2012-03-28$43.56$43.56125,400——
2012-03-27$43.85$43.85167,600——
2012-03-26$43.78$43.78155,800——
2012-03-23$43.04$43.04120,000——
2012-03-22$42.95$42.95153,100——
2012-03-21$43.43$43.43350,100——
2012-03-20$42.38$42.38129,300——
2012-03-19$42.51$42.51168,100——
2012-03-16$41.91$41.91251,300——
2012-03-15$42.25$42.25392,400——
2012-03-14$41.52$41.52215,200——
2012-03-13$41.96$41.96362,100——
2012-03-12$41.73$41.73539,100——
2012-03-09$41.78$41.78273,400——
2012-03-08$41.77$41.77369,500——
2012-03-07$41.55$41.55314,600——
2012-03-06$41.65$41.65305,700——
2012-03-05$41.90$41.90417,400——
2012-03-02$43.25$43.25337,800——
2012-03-01$44.72$44.72151,500——
2012-02-29$44.80$44.80301,000——
2012-02-28$45.56$45.56294,100——
2012-02-27$45.67$45.67266,700——
2012-02-24$45.80$45.80368,000——
2012-02-23$46.63$46.63286,300——
2012-02-22$45.80$45.80285,700——
2012-02-21$45.97$45.97321,700——
2012-02-17$45.89$45.89187,400——
2012-02-16$45.91$45.91293,000——
2012-02-15$45.05$45.05237,400——
2012-02-14$44.42$44.42213,500——
2012-02-13$44.83$44.83153,800——
2012-02-10$44.51$44.51245,000——
2012-02-09$45.88$45.88311,000——
2012-02-08$45.50$45.50365,200——
2012-02-07$45.23$45.23236,100——
2012-02-06$45.02$45.02156,700——
2012-02-03$45.49$45.49381,200——
2012-02-02$44.11$44.11192,600——
2012-02-01$44.32$44.32350,000——
2012-01-31$43.84$43.84397,300——
2012-01-30$44.73$44.73445,400——
2012-01-27$45.15$45.15546,200——
2012-01-26$44.79$44.79766,000——
2012-01-25$46.77$46.77936,900——
2012-01-24$47.07$47.071,156,300——
2012-01-23$45.37$45.37271,300——
2012-01-20$45.30$45.30201,300——
2012-01-19$45.29$45.29256,200——
2012-01-18$44.76$44.76546,400——
2012-01-17$42.49$42.49286,200——
2012-01-13$42.37$42.37314,500——
2012-01-12$44.12$44.12180,300——
2012-01-11$44.24$44.24440,700——
2012-01-10$43.95$43.95281,200——
2012-01-09$43.91$43.91417,800——
2012-01-06$43.66$43.66335,600——
2012-01-05$44.17$44.17393,000——
2012-01-04$43.71$43.71137,900——
2012-01-03$43.95$43.95224,700——