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
- 1996-07-12 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 | $112,667.31 | $112,667.31 | 7 | — | — |
| 2006-12-28 | $114,203.69 | $114,203.69 | 9 | — | — |
| 2006-12-27 | $116,252.18 | $116,252.18 | 8 | — | — |
| 2006-12-26 | $114,203.69 | $114,203.69 | 8 | — | — |
| 2006-12-22 | $116,252.18 | $116,252.18 | 7 | — | — |
| 2006-12-21 | $119,324.93 | $119,324.93 | 12 | — | — |
| 2006-12-20 | $121,373.42 | $121,373.42 | 16 | — | — |
| 2006-12-19 | $114,203.69 | $114,203.69 | 9 | — | — |
| 2006-12-18 | $115,227.94 | $115,227.94 | 6 | — | — |
| 2006-12-15 | $109,082.45 | $109,082.45 | 4 | — | — |
| 2006-12-14 | $110,618.82 | $110,618.82 | 5 | — | — |
| 2006-12-13 | $115,740.05 | $115,740.05 | 6 | — | — |
| 2006-12-12 | $114,715.81 | $114,715.81 | 10 | — | — |
| 2006-12-11 | $121,885.55 | $121,885.55 | 14 | — | — |
| 2006-12-08 | $119,837.05 | $119,837.05 | 9 | — | — |
| 2006-12-07 | $118,300.68 | $118,300.68 | 13 | — | — |
| 2006-12-06 | $112,155.19 | $112,155.19 | 18 | — | — |
| 2006-12-05 | $117,788.55 | $117,788.55 | 18 | — | — |
| 2006-12-04 | $108,570.32 | $108,570.32 | 13 | — | — |
| 2006-12-01 | $101,400.58 | $101,400.58 | 4 | — | — |
| 2006-11-30 | $101,912.70 | $101,912.70 | 7 | — | — |
| 2006-11-29 | $101,912.70 | $101,912.70 | 8 | — | — |
| 2006-11-28 | $96,791.46 | $96,791.46 | 8 | — | — |
| 2006-11-27 | $98,327.84 | $98,327.84 | 6 | — | — |
| 2006-11-24 | $100,376.34 | $100,376.34 | 4 | — | — |
| 2006-11-22 | $100,376.34 | $100,376.34 | 5 | — | — |
| 2006-11-21 | $100,376.34 | $100,376.34 | 4 | — | — |
| 2006-11-20 | $102,424.83 | $102,424.83 | 5 | — | — |
| 2006-11-17 | $103,449.08 | $103,449.08 | 3 | — | — |
| 2006-11-16 | $103,961.20 | $103,961.20 | 3 | — | — |
| 2006-11-15 | $104,473.33 | $104,473.33 | 4 | — | — |
| 2006-11-14 | $104,985.45 | $104,985.45 | 4 | — | — |
| 2006-11-13 | $104,985.45 | $104,985.45 | 4 | — | — |
| 2006-11-10 | $103,961.20 | $103,961.20 | 3 | — | — |
| 2006-11-09 | $104,985.45 | $104,985.45 | 4 | — | — |
| 2006-11-08 | $106,521.82 | $106,521.82 | 4 | — | — |
| 2006-11-07 | $103,449.08 | $103,449.08 | 5 | — | — |
| 2006-11-06 | $104,985.45 | $104,985.45 | 3 | — | — |
| 2006-11-03 | $104,985.45 | $104,985.45 | 4 | — | — |
| 2006-11-02 | $102,936.95 | $102,936.95 | 4 | — | — |
| 2006-11-01 | $103,961.20 | $103,961.20 | 3 | — | — |
| 2006-10-31 | $104,473.33 | $104,473.33 | 4 | — | — |
| 2006-10-30 | $104,473.33 | $104,473.33 | 2 | — | — |
| 2006-10-27 | $103,449.08 | $103,449.08 | 3 | — | — |
| 2006-10-26 | $103,449.08 | $103,449.08 | 2 | — | — |
| 2006-10-25 | $105,497.58 | $105,497.58 | 3 | — | — |
| 2006-10-24 | $103,961.20 | $103,961.20 | 3 | — | — |
| 2006-10-23 | $106,521.82 | $106,521.82 | 2 | — | — |
| 2006-10-20 | $112,667.31 | $112,667.31 | 4 | — | — |
| 2006-10-19 | $110,618.82 | $110,618.82 | 5 | — | — |
| 2006-10-18 | $104,985.45 | $104,985.45 | 2 | — | — |
| 2006-10-17 | $105,497.58 | $105,497.58 | 3 | — | — |
| 2006-10-16 | $110,106.70 | $110,106.70 | 2 | — | — |
| 2006-10-13 | $112,155.19 | $112,155.19 | 4 | — | — |
| 2006-10-12 | $107,546.07 | $107,546.07 | 2 | — | — |
| 2006-10-11 | $107,546.07 | $107,546.07 | 2 | — | — |
| 2006-10-10 | $107,546.07 | $107,546.07 | 3 | — | — |
| 2006-10-09 | $104,985.45 | $104,985.45 | 2 | — | — |
| 2006-10-06 | $107,546.07 | $107,546.07 | 3 | — | — |
| 2006-10-05 | $106,009.70 | $106,009.70 | 3 | — | — |
| 2006-10-04 | $104,985.45 | $104,985.45 | 3 | — | — |
| 2006-10-03 | $102,424.83 | $102,424.83 | 3 | — | — |
| 2006-10-02 | $99,352.09 | $99,352.09 | 4 | — | — |
| 2006-09-29 | $95,767.22 | $95,767.22 | 12 | — | — |
| 2006-09-28 | $103,449.08 | $103,449.08 | 4 | — | — |
| 2006-09-27 | $104,473.33 | $104,473.33 | 5 | — | — |
| 2006-09-26 | $105,497.58 | $105,497.58 | 3 | — | — |
| 2006-09-25 | $101,400.58 | $101,400.58 | 8 | — | — |
| 2006-09-22 | $106,521.82 | $106,521.82 | 3 | — | — |
| 2006-09-21 | $107,546.07 | $107,546.07 | 3 | — | — |
| 2006-09-20 | $105,497.58 | $105,497.58 | 2 | — | — |
| 2006-09-19 | $109,082.45 | $109,082.45 | 1 | — | — |
| 2006-09-18 | $105,497.58 | $105,497.58 | 3 | — | — |
| 2006-09-15 | $104,985.45 | $104,985.45 | 4 | — | — |
| 2006-09-14 | $108,058.20 | $108,058.20 | 2 | — | — |
| 2006-09-13 | $107,546.07 | $107,546.07 | 2 | — | — |
| 2006-09-12 | $109,082.45 | $109,082.45 | 1 | — | — |
| 2006-09-11 | $109,082.45 | $109,082.45 | 2 | — | — |
| 2006-09-08 | $108,058.20 | $108,058.20 | 2 | — | — |
| 2006-09-07 | $109,594.57 | $109,594.57 | 4 | — | — |
| 2006-09-06 | $113,691.56 | $113,691.56 | 2 | — | — |
| 2006-09-05 | $115,740.05 | $115,740.05 | 3 | — | — |
| 2006-09-01 | $118,812.80 | $118,812.80 | 3 | — | — |
| 2006-08-31 | $116,764.30 | $116,764.30 | 2 | — | — |
| 2006-08-30 | $117,788.55 | $117,788.55 | 3 | — | — |
| 2006-08-29 | $122,397.67 | $122,397.67 | 11 | — | — |
| 2006-08-28 | $110,106.70 | $110,106.70 | 1 | — | — |
| 2006-08-25 | $109,594.57 | $109,594.57 | 1 | — | — |
| 2006-08-24 | $110,618.82 | $110,618.82 | 2 | — | — |
| 2006-08-23 | $111,130.94 | $111,130.94 | 2 | — | — |
| 2006-08-22 | $108,058.20 | $108,058.20 | 2 | — | — |
| 2006-08-21 | $111,130.94 | $111,130.94 | 2 | — | — |
| 2006-08-18 | $110,106.70 | $110,106.70 | 4 | — | — |
| 2006-08-17 | $112,667.31 | $112,667.31 | 6 | — | — |
| 2006-08-16 | $103,449.08 | $103,449.08 | 6 | — | — |
| 2006-08-15 | $103,449.08 | $103,449.08 | 3 | — | — |
| 2006-08-14 | $104,985.45 | $104,985.45 | 5 | — | — |
| 2006-08-11 | $105,497.58 | $105,497.58 | 2 | — | — |
| 2006-08-10 | $109,082.45 | $109,082.45 | 1 | — | — |
| 2006-08-09 | $107,546.07 | $107,546.07 | 2 | — | — |
| 2006-08-08 | $107,546.07 | $107,546.07 | 1 | — | — |
| 2006-08-07 | $109,082.45 | $109,082.45 | 2 | — | — |
| 2006-08-04 | $111,643.06 | $111,643.06 | 1 | — | — |
| 2006-08-03 | $109,082.45 | $109,082.45 | 2 | — | — |
| 2006-08-02 | $112,667.31 | $112,667.31 | 1 | — | — |
| 2006-08-01 | $114,203.69 | $114,203.69 | 1 | — | — |
| 2006-07-31 | $115,740.05 | $115,740.05 | 1 | — | — |
| 2006-07-28 | $115,740.05 | $115,740.05 | 2 | — | — |
| 2006-07-27 | $117,788.55 | $117,788.55 | 5 | — | — |
| 2006-07-26 | $127,006.79 | $127,006.79 | 12 | — | — |
| 2006-07-25 | $115,227.94 | $115,227.94 | 5 | — | — |
| 2006-07-24 | $98,839.96 | $98,839.96 | 3 | — | — |
| 2006-07-21 | $96,279.34 | $96,279.34 | 3 | — | — |
| 2006-07-20 | $97,303.59 | $97,303.59 | 1 | — | — |
| 2006-07-19 | $98,839.96 | $98,839.96 | 6 | — | — |
| 2006-07-18 | $102,424.83 | $102,424.83 | 7 | — | — |
| 2006-07-17 | $106,009.70 | $106,009.70 | 4 | — | — |
| 2006-07-14 | $111,643.06 | $111,643.06 | 3 | — | — |
| 2006-07-13 | $114,203.69 | $114,203.69 | 4 | — | — |
| 2006-07-12 | $115,227.94 | $115,227.94 | 2 | — | — |
| 2006-07-11 | $118,812.80 | $118,812.80 | 2 | — | — |
| 2006-07-10 | $118,300.68 | $118,300.68 | 4 | — | — |
| 2006-07-07 | $124,446.17 | $124,446.17 | 1 | — | — |
| 2006-07-06 | $126,494.66 | $126,494.66 | 1 | — | — |
| 2006-07-05 | $127,006.79 | $127,006.79 | 2 | — | — |
| 2006-07-03 | $124,446.17 | $124,446.17 | 2 | — | — |
| 2006-06-30 | $130,079.53 | $130,079.53 | 3 | — | — |
| 2006-06-29 | $127,006.79 | $127,006.79 | 2 | — | — |
| 2006-06-28 | $121,885.55 | $121,885.55 | 1 | — | — |
| 2006-06-27 | $119,837.05 | $119,837.05 | 4 | — | — |
| 2006-06-26 | $125,470.41 | $125,470.41 | 2 | — | — |
| 2006-06-23 | $130,079.53 | $130,079.53 | 2 | — | — |
| 2006-06-22 | $126,494.66 | $126,494.66 | 2 | — | — |
| 2006-06-21 | $126,494.66 | $126,494.66 | 3 | — | — |
| 2006-06-20 | $126,494.66 | $126,494.66 | 1 | — | — |
| 2006-06-19 | $128,031.04 | $128,031.04 | 2 | — | — |
| 2006-06-16 | $128,031.04 | $128,031.04 | 2 | — | — |
| 2006-06-15 | $132,128.03 | $132,128.03 | 4 | — | — |
| 2006-06-14 | $119,324.93 | $119,324.93 | 3 | — | — |
| 2006-06-13 | $119,837.05 | $119,837.05 | 8 | — | — |
| 2006-06-12 | $129,055.29 | $129,055.29 | 5 | — | — |
| 2006-06-09 | $132,640.16 | $132,640.16 | 2 | — | — |
| 2006-06-08 | $135,200.78 | $135,200.78 | 3 | — | — |
| 2006-06-07 | $133,664.41 | $133,664.41 | 2 | — | — |
| 2006-06-06 | $131,615.91 | $131,615.91 | 3 | — | — |
| 2006-06-05 | $134,688.66 | $134,688.66 | 4 | — | — |
| 2006-06-02 | $136,737.14 | $136,737.14 | 2 | — | — |
| 2006-06-01 | $136,225.03 | $136,225.03 | 2 | — | — |
| 2006-05-31 | $138,273.52 | $138,273.52 | 2 | — | — |
| 2006-05-30 | $133,664.41 | $133,664.41 | 4 | — | — |
| 2006-05-26 | $140,322.02 | $140,322.02 | 3 | — | — |
| 2006-05-25 | $141,858.39 | $141,858.39 | 3 | — | — |
| 2006-05-24 | $145,955.39 | $145,955.39 | 12 | — | — |
| 2006-05-23 | $137,249.27 | $137,249.27 | 7 | — | — |
| 2006-05-22 | $136,737.14 | $136,737.14 | 8 | — | — |
| 2006-05-19 | $142,882.64 | $142,882.64 | 6 | — | — |
| 2006-05-18 | $139,809.89 | $139,809.89 | 7 | — | — |
| 2006-05-17 | $133,152.28 | $133,152.28 | 5 | — | — |
| 2006-05-16 | $131,103.78 | $131,103.78 | 7 | — | — |
| 2006-05-15 | $129,567.41 | $129,567.41 | 15 | — | — |
| 2006-05-12 | $138,785.64 | $138,785.64 | 13 | — | — |
| 2006-05-11 | $143,394.77 | $143,394.77 | 13 | — | — |
| 2006-05-10 | $149,028.13 | $149,028.13 | 14 | — | — |
| 2006-05-09 | $156,709.98 | $156,709.98 | 10 | — | — |
| 2006-05-08 | $156,709.98 | $156,709.98 | 10 | — | — |
| 2006-05-05 | $162,343.36 | $162,343.36 | 5 | — | — |
| 2006-05-04 | $166,440.34 | $166,440.34 | 17 | — | — |
| 2006-05-03 | $171,049.47 | $171,049.47 | 9 | — | — |
| 2006-05-02 | $168,488.84 | $168,488.84 | 12 | — | — |
| 2006-05-01 | $174,634.33 | $174,634.33 | 21 | — | — |
| 2006-04-28 | $165,416.09 | $165,416.09 | 6 | — | — |
| 2006-04-27 | $162,343.36 | $162,343.36 | 5 | — | — |
| 2006-04-26 | $162,343.36 | $162,343.36 | 10 | — | — |
| 2006-04-25 | $167,976.72 | $167,976.72 | 14 | — | — |
| 2006-04-24 | $155,173.63 | $155,173.63 | 8 | — | — |
| 2006-04-21 | $155,173.63 | $155,173.63 | 6 | — | — |
| 2006-04-20 | $155,685.73 | $155,685.73 | 7 | — | — |
| 2006-04-19 | $150,564.50 | $150,564.50 | 12 | — | — |
| 2006-04-18 | $154,149.38 | $154,149.38 | 13 | — | — |
| 2006-04-17 | $162,855.48 | $162,855.48 | 7 | — | — |
| 2006-04-13 | $161,831.23 | $161,831.23 | 17 | — | — |
| 2006-04-12 | $151,076.63 | $151,076.63 | 17 | — | — |
| 2006-04-11 | $150,564.50 | $150,564.50 | 21 | — | — |
| 2006-04-10 | $158,758.48 | $158,758.48 | 23 | — | — |
| 2006-04-07 | $172,585.84 | $172,585.84 | 13 | — | — |
| 2006-04-06 | $169,513.09 | $169,513.09 | 13 | — | — |
| 2006-04-05 | $158,246.36 | $158,246.36 | 15 | — | — |
| 2006-04-04 | $159,782.73 | $159,782.73 | 26 | — | — |
| 2006-04-03 | $165,928.22 | $165,928.22 | 46 | — | — |
| 2006-03-31 | $184,364.69 | $184,364.69 | 18 | — | — |
| 2006-03-30 | $189,485.94 | $189,485.94 | 22 | — | — |
| 2006-03-29 | $182,316.20 | $182,316.20 | 24 | — | — |
| 2006-03-28 | $178,219.20 | $178,219.20 | 26 | — | — |
| 2006-03-27 | $171,561.59 | $171,561.59 | 43 | — | — |
| 2006-03-24 | $193,582.92 | $193,582.92 | 26 | — | — |
| 2006-03-23 | $181,291.95 | $181,291.95 | 33 | — | — |
| 2006-03-22 | $191,534.44 | $191,534.44 | 73 | — | — |
| 2006-03-21 | $204,337.53 | $204,337.53 | 108 | — | — |
| 2006-03-20 | $198,192.05 | $198,192.05 | 66 | — | — |
| 2006-03-17 | $175,658.58 | $175,658.58 | 19 | — | — |
| 2006-03-16 | $170,025.22 | $170,025.22 | 52 | — | — |
| 2006-03-15 | $164,903.98 | $164,903.98 | 13 | — | — |
| 2006-03-14 | $170,537.34 | $170,537.34 | 24 | — | — |
| 2006-03-13 | $165,928.22 | $165,928.22 | 17 | — | — |
| 2006-03-10 | $152,100.88 | $152,100.88 | 13 | — | — |
| 2006-03-09 | $149,540.25 | $149,540.25 | 22 | — | — |
| 2006-03-08 | $151,076.63 | $151,076.63 | 33 | — | — |
| 2006-03-07 | $164,391.86 | $164,391.86 | 17 | — | — |
| 2006-03-06 | $172,585.84 | $172,585.84 | 23 | — | — |
| 2006-03-03 | $180,779.83 | $180,779.83 | 33 | — | — |
| 2006-03-02 | $167,464.59 | $167,464.59 | 14 | — | — |
| 2006-03-01 | $170,537.34 | $170,537.34 | 18 | — | — |
| 2006-02-28 | $170,537.34 | $170,537.34 | 28 | — | — |
| 2006-02-27 | $179,243.45 | $179,243.45 | 43 | — | — |
| 2006-02-24 | $179,755.58 | $179,755.58 | 40 | — | — |
| 2006-02-23 | $177,194.95 | $177,194.95 | 67 | — | — |
| 2006-02-22 | $176,170.70 | $176,170.70 | 89 | — | — |
| 2006-02-21 | $203,825.41 | $203,825.41 | 101 | — | — |
| 2006-02-17 | $160,806.98 | $160,806.98 | 43 | — | — |
| 2006-02-16 | $150,564.50 | $150,564.50 | 50 | — | — |
| 2006-02-15 | $136,225.03 | $136,225.03 | 14 | — | — |
| 2006-02-14 | $143,906.89 | $143,906.89 | 28 | — | — |
| 2006-02-13 | $138,785.64 | $138,785.64 | 20 | — | — |
| 2006-02-10 | $121,885.55 | $121,885.55 | 4 | — | — |
| 2006-02-09 | $118,300.68 | $118,300.68 | 3 | — | — |
| 2006-02-08 | $119,324.93 | $119,324.93 | 3 | — | — |
| 2006-02-07 | $117,276.43 | $117,276.43 | 3 | — | — |
| 2006-02-06 | $118,812.80 | $118,812.80 | 4 | — | — |
| 2006-02-03 | $123,421.92 | $123,421.92 | 4 | — | — |
| 2006-02-02 | $117,788.55 | $117,788.55 | 4 | — | — |
| 2006-02-01 | $117,788.55 | $117,788.55 | 4 | — | — |
| 2006-01-31 | $118,812.80 | $118,812.80 | 3 | — | — |
| 2006-01-30 | $120,861.30 | $120,861.30 | 5 | — | — |
| 2006-01-27 | $120,861.30 | $120,861.30 | 4 | — | — |
| 2006-01-26 | $127,006.79 | $127,006.79 | 3 | — | — |
| 2006-01-25 | $128,031.04 | $128,031.04 | 4 | — | — |
| 2006-01-24 | $128,031.04 | $128,031.04 | 10 | — | — |
| 2006-01-23 | $137,249.27 | $137,249.27 | 14 | — | — |
| 2006-01-20 | $146,979.63 | $146,979.63 | 12 | — | — |
| 2006-01-19 | $139,297.77 | $139,297.77 | 8 | — | — |
| 2006-01-18 | $138,273.52 | $138,273.52 | 12 | — | — |
| 2006-01-17 | $128,031.04 | $128,031.04 | 8 | — | — |
| 2006-01-13 | $129,055.29 | $129,055.29 | 10 | — | — |
| 2006-01-12 | $125,982.54 | $125,982.54 | 8 | — | — |
| 2006-01-11 | $129,055.29 | $129,055.29 | 12 | — | — |
| 2006-01-10 | $123,934.05 | $123,934.05 | 9 | — | — |
| 2006-01-09 | $118,300.68 | $118,300.68 | 9 | — | — |
| 2006-01-06 | $112,667.31 | $112,667.31 | 4 | — | — |
| 2006-01-05 | $115,740.05 | $115,740.05 | 6 | — | — |
| 2006-01-04 | $111,130.94 | $111,130.94 | 4 | — | — |
| 2006-01-03 | $110,618.82 | $110,618.82 | 3 | — | — |