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
- 1995-10-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $241,956.00 | $241,956.00 | 6 | — | — |
| 2006-12-28 | $234,432.00 | $234,432.00 | 2 | — | — |
| 2006-12-27 | $234,036.00 | $234,036.00 | 2 | — | — |
| 2006-12-26 | $227,304.00 | $227,304.00 | 2 | — | — |
| 2006-12-22 | $233,640.00 | $233,640.00 | 6 | — | — |
| 2006-12-21 | $231,264.00 | $231,264.00 | 2 | — | — |
| 2006-12-20 | $231,660.00 | $231,660.00 | 2 | — | — |
| 2006-12-19 | $238,788.00 | $238,788.00 | 4 | — | — |
| 2006-12-18 | $239,976.00 | $239,976.00 | 9 | — | — |
| 2006-12-15 | $234,828.00 | $234,828.00 | 4 | — | — |
| 2006-12-14 | $225,720.00 | $225,720.00 | 3 | — | — |
| 2006-12-13 | $227,700.00 | $227,700.00 | 2 | — | — |
| 2006-12-12 | $228,888.00 | $228,888.00 | 7 | — | — |
| 2006-12-11 | $233,244.00 | $233,244.00 | 2 | — | — |
| 2006-12-08 | $234,828.00 | $234,828.00 | 4 | — | — |
| 2006-12-07 | $236,016.00 | $236,016.00 | 5 | — | — |
| 2006-12-06 | $244,332.00 | $244,332.00 | 3 | — | — |
| 2006-12-05 | $243,936.00 | $243,936.00 | 4 | — | — |
| 2006-12-04 | $248,292.00 | $248,292.00 | 7 | — | — |
| 2006-12-01 | $242,748.00 | $242,748.00 | 9 | — | — |
| 2006-11-30 | $231,660.00 | $231,660.00 | 3 | — | — |
| 2006-11-29 | $227,700.00 | $227,700.00 | 3 | — | — |
| 2006-11-28 | $220,968.00 | $220,968.00 | 2 | — | — |
| 2006-11-27 | $222,552.00 | $222,552.00 | 10 | — | — |
| 2006-11-24 | $229,680.00 | $229,680.00 | 5 | — | — |
| 2006-11-22 | $218,196.00 | $218,196.00 | 4 | — | — |
| 2006-11-21 | $212,256.00 | $212,256.00 | 3 | — | — |
| 2006-11-20 | $210,672.00 | $210,672.00 | 2 | — | — |
| 2006-11-17 | $210,276.00 | $210,276.00 | 3 | — | — |
| 2006-11-16 | $215,424.00 | $215,424.00 | 2 | — | — |
| 2006-11-15 | $213,840.00 | $213,840.00 | 4 | — | — |
| 2006-11-14 | $213,840.00 | $213,840.00 | 3 | — | — |
| 2006-11-13 | $221,760.00 | $221,760.00 | 2 | — | — |
| 2006-11-10 | $222,552.00 | $222,552.00 | 2 | — | — |
| 2006-11-09 | $220,572.00 | $220,572.00 | 3 | — | — |
| 2006-11-08 | $220,176.00 | $220,176.00 | 2 | — | — |
| 2006-11-07 | $221,760.00 | $221,760.00 | 2 | — | — |
| 2006-11-06 | $220,572.00 | $220,572.00 | 5 | — | — |
| 2006-11-03 | $222,552.00 | $222,552.00 | 2 | — | — |
| 2006-11-02 | $222,156.00 | $222,156.00 | 3 | — | — |
| 2006-11-01 | $220,176.00 | $220,176.00 | 5 | — | — |
| 2006-10-31 | $223,740.00 | $223,740.00 | 6 | — | — |
| 2006-10-30 | $222,156.00 | $222,156.00 | 4 | — | — |
| 2006-10-27 | $218,988.00 | $218,988.00 | 6 | — | — |
| 2006-10-26 | $220,572.00 | $220,572.00 | 6 | — | — |
| 2006-10-25 | $220,572.00 | $220,572.00 | 3 | — | — |
| 2006-10-24 | $216,612.00 | $216,612.00 | 8 | — | — |
| 2006-10-23 | $217,800.00 | $217,800.00 | 7 | — | — |
| 2006-10-20 | $208,692.00 | $208,692.00 | 14 | — | — |
| 2006-10-19 | $207,108.00 | $207,108.00 | 4 | — | — |
| 2006-10-18 | $212,652.00 | $212,652.00 | 2 | — | — |
| 2006-10-17 | $216,216.00 | $216,216.00 | 8 | — | — |
| 2006-10-16 | $207,900.00 | $207,900.00 | 8 | — | — |
| 2006-10-13 | $206,712.00 | $206,712.00 | 7 | — | — |
| 2006-10-12 | $200,376.00 | $200,376.00 | 8 | — | — |
| 2006-10-11 | $194,040.00 | $194,040.00 | 6 | — | — |
| 2006-10-10 | $190,872.00 | $190,872.00 | 1 | — | — |
| 2006-10-09 | $186,912.00 | $186,912.00 | 2 | — | — |
| 2006-10-06 | $182,556.00 | $182,556.00 | 1 | — | — |
| 2006-10-05 | $183,744.00 | $183,744.00 | 1 | — | — |
| 2006-10-04 | $182,160.00 | $182,160.00 | 1 | — | — |
| 2006-10-03 | $179,784.00 | $179,784.00 | 1 | — | — |
| 2006-10-02 | $186,120.00 | $186,120.00 | 1 | — | — |
| 2006-09-29 | $185,724.00 | $185,724.00 | 1 | — | — |
| 2006-09-28 | $182,952.00 | $182,952.00 | 4 | — | — |
| 2006-09-27 | $183,744.00 | $183,744.00 | 6 | — | — |
| 2006-09-26 | $186,120.00 | $186,120.00 | 0 | — | — |
| 2006-09-25 | $185,724.00 | $185,724.00 | 1 | — | — |
| 2006-09-22 | $184,140.00 | $184,140.00 | 1 | — | — |
| 2006-09-21 | $186,516.00 | $186,516.00 | 1 | — | — |
| 2006-09-20 | $184,140.00 | $184,140.00 | 1 | — | — |
| 2006-09-19 | $186,120.00 | $186,120.00 | 1 | — | — |
| 2006-09-18 | $188,100.00 | $188,100.00 | 1 | — | — |
| 2006-09-15 | $188,892.00 | $188,892.00 | 0 | — | — |
| 2006-09-14 | $189,288.00 | $189,288.00 | 2 | — | — |
| 2006-09-13 | $192,456.00 | $192,456.00 | 2 | — | — |
| 2006-09-12 | $198,000.00 | $198,000.00 | 8 | — | — |
| 2006-09-11 | $187,704.00 | $187,704.00 | 1 | — | — |
| 2006-09-08 | $186,516.00 | $186,516.00 | 0 | — | — |
| 2006-09-07 | $188,892.00 | $188,892.00 | 2 | — | — |
| 2006-09-06 | $192,060.00 | $192,060.00 | 1 | — | — |
| 2006-09-05 | $192,852.00 | $192,852.00 | 2 | — | — |
| 2006-09-01 | $186,912.00 | $186,912.00 | 1 | — | — |
| 2006-08-31 | $182,952.00 | $182,952.00 | 2 | — | — |
| 2006-08-30 | $186,912.00 | $186,912.00 | 2 | — | — |
| 2006-08-29 | $186,120.00 | $186,120.00 | 1 | — | — |
| 2006-08-28 | $188,892.00 | $188,892.00 | 1 | — | — |
| 2006-08-25 | $186,912.00 | $186,912.00 | 2 | — | — |
| 2006-08-24 | $192,852.00 | $192,852.00 | 1 | — | — |
| 2006-08-23 | $192,456.00 | $192,456.00 | 1 | — | — |
| 2006-08-22 | $192,060.00 | $192,060.00 | 1 | — | — |
| 2006-08-21 | $191,664.00 | $191,664.00 | 1 | — | — |
| 2006-08-18 | $198,000.00 | $198,000.00 | 3 | — | — |
| 2006-08-17 | $192,456.00 | $192,456.00 | 1 | — | — |
| 2006-08-16 | $188,892.00 | $188,892.00 | 1 | — | — |
| 2006-08-15 | $188,496.00 | $188,496.00 | 2 | — | — |
| 2006-08-14 | $186,516.00 | $186,516.00 | 1 | — | — |
| 2006-08-11 | $188,100.00 | $188,100.00 | 1 | — | — |
| 2006-08-10 | $185,328.00 | $185,328.00 | 1 | — | — |
| 2006-08-09 | $178,992.00 | $178,992.00 | 2 | — | — |
| 2006-08-08 | $185,328.00 | $185,328.00 | 2 | — | — |
| 2006-08-07 | $192,852.00 | $192,852.00 | 1 | — | — |
| 2006-08-04 | $196,020.00 | $196,020.00 | 2 | — | — |
| 2006-08-03 | $193,644.00 | $193,644.00 | 0 | — | — |
| 2006-08-02 | $194,436.00 | $194,436.00 | 1 | — | — |
| 2006-08-01 | $190,080.00 | $190,080.00 | 2 | — | — |
| 2006-07-31 | $194,040.00 | $194,040.00 | 1 | — | — |
| 2006-07-28 | $190,872.00 | $190,872.00 | 3 | — | — |
| 2006-07-27 | $182,160.00 | $182,160.00 | 1 | — | — |
| 2006-07-26 | $177,408.00 | $177,408.00 | 3 | — | — |
| 2006-07-25 | $177,408.00 | $177,408.00 | 3 | — | — |
| 2006-07-24 | $177,408.00 | $177,408.00 | 3 | — | — |
| 2006-07-21 | $175,824.00 | $175,824.00 | 2 | — | — |
| 2006-07-20 | $171,072.00 | $171,072.00 | 3 | — | — |
| 2006-07-19 | $176,220.00 | $176,220.00 | 5 | — | — |
| 2006-07-18 | $171,864.00 | $171,864.00 | 2 | — | — |
| 2006-07-17 | $172,656.00 | $172,656.00 | 3 | — | — |
| 2006-07-14 | $176,220.00 | $176,220.00 | 4 | — | — |
| 2006-07-13 | $176,220.00 | $176,220.00 | 3 | — | — |
| 2006-07-12 | $180,180.00 | $180,180.00 | 5 | — | — |
| 2006-07-11 | $184,932.00 | $184,932.00 | 1 | — | — |
| 2006-07-10 | $184,932.00 | $184,932.00 | 1 | — | — |
| 2006-07-07 | $190,080.00 | $190,080.00 | 3 | — | — |
| 2006-07-06 | $196,020.00 | $196,020.00 | 1 | — | — |
| 2006-07-05 | $199,980.00 | $199,980.00 | 3 | — | — |
| 2006-07-03 | $194,436.00 | $194,436.00 | 1 | — | — |
| 2006-06-30 | $197,208.00 | $197,208.00 | 5 | — | — |
| 2006-06-29 | $189,288.00 | $189,288.00 | 4 | — | — |
| 2006-06-28 | $183,348.00 | $183,348.00 | 3 | — | — |
| 2006-06-27 | $181,368.00 | $181,368.00 | 2 | — | — |
| 2006-06-26 | $184,932.00 | $184,932.00 | 2 | — | — |
| 2006-06-23 | $182,160.00 | $182,160.00 | 5 | — | — |
| 2006-06-22 | $189,684.00 | $189,684.00 | 2 | — | — |
| 2006-06-21 | $196,416.00 | $196,416.00 | 1 | — | — |
| 2006-06-20 | $196,020.00 | $196,020.00 | 2 | — | — |
| 2006-06-19 | $197,208.00 | $197,208.00 | 1 | — | — |
| 2006-06-16 | $198,000.00 | $198,000.00 | 2 | — | — |
| 2006-06-15 | $188,892.00 | $188,892.00 | 12 | — | — |
| 2006-06-14 | $192,060.00 | $192,060.00 | 13 | — | — |
| 2006-06-13 | $194,040.00 | $194,040.00 | 3 | — | — |
| 2006-06-12 | $197,604.00 | $197,604.00 | 4 | — | — |
| 2006-06-09 | $205,128.00 | $205,128.00 | 1 | — | — |
| 2006-06-08 | $204,732.00 | $204,732.00 | 2 | — | — |
| 2006-06-07 | $206,316.00 | $206,316.00 | 2 | — | — |
| 2006-06-06 | $205,920.00 | $205,920.00 | 3 | — | — |
| 2006-06-05 | $211,464.00 | $211,464.00 | 8 | — | — |
| 2006-06-02 | $213,048.00 | $213,048.00 | 3 | — | — |
| 2006-06-01 | $215,820.00 | $215,820.00 | 4 | — | — |
| 2006-05-31 | $215,028.00 | $215,028.00 | 2 | — | — |
| 2006-05-30 | $212,256.00 | $212,256.00 | 2 | — | — |
| 2006-05-26 | $214,632.00 | $214,632.00 | 3 | — | — |
| 2006-05-25 | $203,940.00 | $203,940.00 | 3 | — | — |
| 2006-05-24 | $205,920.00 | $205,920.00 | 2 | — | — |
| 2006-05-23 | $205,128.00 | $205,128.00 | 2 | — | — |
| 2006-05-22 | $206,712.00 | $206,712.00 | 3 | — | — |
| 2006-05-19 | $203,544.00 | $203,544.00 | 7 | — | — |
| 2006-05-18 | $212,652.00 | $212,652.00 | 1 | — | — |
| 2006-05-17 | $219,384.00 | $219,384.00 | 4 | — | — |
| 2006-05-16 | $225,324.00 | $225,324.00 | 4 | — | — |
| 2006-05-15 | $219,780.00 | $219,780.00 | 3 | — | — |
| 2006-05-12 | $214,236.00 | $214,236.00 | 5 | — | — |
| 2006-05-11 | $220,176.00 | $220,176.00 | 4 | — | — |
| 2006-05-10 | $221,760.00 | $221,760.00 | 2 | — | — |
| 2006-05-09 | $221,760.00 | $221,760.00 | 3 | — | — |
| 2006-05-08 | $222,948.00 | $222,948.00 | 2 | — | — |
| 2006-05-05 | $224,532.00 | $224,532.00 | 3 | — | — |
| 2006-05-04 | $225,720.00 | $225,720.00 | 5 | — | — |
| 2006-05-03 | $229,680.00 | $229,680.00 | 9 | — | — |
| 2006-05-02 | $221,760.00 | $221,760.00 | 3 | — | — |
| 2006-05-01 | $219,780.00 | $219,780.00 | 3 | — | — |
| 2006-04-28 | $222,552.00 | $222,552.00 | 25 | — | — |
| 2006-04-27 | $206,316.00 | $206,316.00 | 3 | — | — |
| 2006-04-26 | $207,108.00 | $207,108.00 | 3 | — | — |
| 2006-04-25 | $210,672.00 | $210,672.00 | 4 | — | — |
| 2006-04-24 | $218,988.00 | $218,988.00 | 2 | — | — |
| 2006-04-21 | $220,572.00 | $220,572.00 | 1 | — | — |
| 2006-04-20 | $220,968.00 | $220,968.00 | 2 | — | — |
| 2006-04-19 | $221,760.00 | $221,760.00 | 3 | — | — |
| 2006-04-18 | $219,384.00 | $219,384.00 | 2 | — | — |
| 2006-04-17 | $215,820.00 | $215,820.00 | 4 | — | — |
| 2006-04-13 | $224,928.00 | $224,928.00 | 4 | — | — |
| 2006-04-12 | $224,136.00 | $224,136.00 | 13 | — | — |
| 2006-04-11 | $225,720.00 | $225,720.00 | 6 | — | — |
| 2006-04-10 | $231,660.00 | $231,660.00 | 3 | — | — |
| 2006-04-07 | $236,016.00 | $236,016.00 | 4 | — | — |
| 2006-04-06 | $244,332.00 | $244,332.00 | 3 | — | — |
| 2006-04-05 | $243,540.00 | $243,540.00 | 3 | — | — |
| 2006-04-04 | $241,560.00 | $241,560.00 | 5 | — | — |
| 2006-04-03 | $235,620.00 | $235,620.00 | 5 | — | — |
| 2006-03-31 | $237,600.00 | $237,600.00 | 7 | — | — |
| 2006-03-30 | $242,352.00 | $242,352.00 | 4 | — | — |
| 2006-03-29 | $243,144.00 | $243,144.00 | 8 | — | — |
| 2006-03-28 | $249,480.00 | $249,480.00 | 5 | — | — |
| 2006-03-27 | $247,104.00 | $247,104.00 | 7 | — | — |
| 2006-03-24 | $243,144.00 | $243,144.00 | 5 | — | — |
| 2006-03-23 | $251,064.00 | $251,064.00 | 4 | — | — |
| 2006-03-22 | $258,984.00 | $258,984.00 | 7 | — | — |
| 2006-03-21 | $263,340.00 | $263,340.00 | 18 | — | — |
| 2006-03-20 | $257,400.00 | $257,400.00 | 11 | — | — |
| 2006-03-17 | $251,064.00 | $251,064.00 | 18 | — | — |
| 2006-03-16 | $229,680.00 | $229,680.00 | 5 | — | — |
| 2006-03-15 | $237,600.00 | $237,600.00 | 2 | — | — |
| 2006-03-14 | $231,264.00 | $231,264.00 | 4 | — | — |
| 2006-03-13 | $234,432.00 | $234,432.00 | 6 | — | — |
| 2006-03-10 | $226,512.00 | $226,512.00 | 4 | — | — |
| 2006-03-09 | $218,592.00 | $218,592.00 | 2 | — | — |
| 2006-03-08 | $217,800.00 | $217,800.00 | 2 | — | — |
| 2006-03-07 | $217,800.00 | $217,800.00 | 3 | — | — |
| 2006-03-06 | $222,156.00 | $222,156.00 | 5 | — | — |
| 2006-03-03 | $230,076.00 | $230,076.00 | 7 | — | — |
| 2006-03-02 | $221,364.00 | $221,364.00 | 2 | — | — |
| 2006-03-01 | $225,324.00 | $225,324.00 | 6 | — | — |
| 2006-02-28 | $228,096.00 | $228,096.00 | 6 | — | — |
| 2006-02-27 | $222,156.00 | $222,156.00 | 6 | — | — |
| 2006-02-24 | $211,068.00 | $211,068.00 | 4 | — | — |
| 2006-02-23 | $205,524.00 | $205,524.00 | 2 | — | — |
| 2006-02-22 | $205,128.00 | $205,128.00 | 2 | — | — |
| 2006-02-21 | $202,356.00 | $202,356.00 | 4 | — | — |
| 2006-02-17 | $201,960.00 | $201,960.00 | 8 | — | — |
| 2006-02-16 | $202,752.00 | $202,752.00 | 17 | — | — |
| 2006-02-15 | $209,880.00 | $209,880.00 | 6 | — | — |
| 2006-02-14 | $214,632.00 | $214,632.00 | 2 | — | — |
| 2006-02-13 | $214,632.00 | $214,632.00 | 1 | — | — |
| 2006-02-10 | $217,800.00 | $217,800.00 | 1 | — | — |
| 2006-02-09 | $215,820.00 | $215,820.00 | 1 | — | — |
| 2006-02-08 | $218,592.00 | $218,592.00 | 2 | — | — |
| 2006-02-07 | $216,612.00 | $216,612.00 | 3 | — | — |
| 2006-02-06 | $222,552.00 | $222,552.00 | 2 | — | — |
| 2006-02-03 | $226,116.00 | $226,116.00 | 6 | — | — |
| 2006-02-02 | $218,988.00 | $218,988.00 | 2 | — | — |
| 2006-02-01 | $217,800.00 | $217,800.00 | 3 | — | — |
| 2006-01-31 | $215,028.00 | $215,028.00 | 2 | — | — |
| 2006-01-30 | $217,008.00 | $217,008.00 | 2 | — | — |
| 2006-01-27 | $223,740.00 | $223,740.00 | 2 | — | — |
| 2006-01-26 | $224,136.00 | $224,136.00 | 2 | — | — |
| 2006-01-25 | $224,928.00 | $224,928.00 | 3 | — | — |
| 2006-01-24 | $220,968.00 | $220,968.00 | 7 | — | — |
| 2006-01-23 | $214,632.00 | $214,632.00 | 8 | — | — |
| 2006-01-20 | $228,096.00 | $228,096.00 | 6 | — | — |
| 2006-01-19 | $218,196.00 | $218,196.00 | 9 | — | — |
| 2006-01-18 | $217,800.00 | $217,800.00 | 9 | — | — |
| 2006-01-17 | $218,196.00 | $218,196.00 | 4 | — | — |
| 2006-01-13 | $220,968.00 | $220,968.00 | 6 | — | — |
| 2006-01-12 | $216,612.00 | $216,612.00 | 10 | — | — |
| 2006-01-11 | $229,680.00 | $229,680.00 | 8 | — | — |
| 2006-01-10 | $237,996.00 | $237,996.00 | 11 | — | — |
| 2006-01-09 | $237,204.00 | $237,204.00 | 22 | — | — |
| 2006-01-06 | $245,124.00 | $245,124.00 | 32 | — | — |
| 2006-01-05 | $236,412.00 | $236,412.00 | 26 | — | — |
| 2006-01-04 | $217,800.00 | $217,800.00 | 16 | — | — |
| 2006-01-03 | $203,148.00 | $203,148.00 | 3 | — | — |