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
- 1994-05-20 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 | $37,590.00 | $37,590.00 | 35 | — | — |
| 2006-12-28 | $41,230.00 | $41,230.00 | 43 | — | — |
| 2006-12-27 | $42,980.00 | $42,980.00 | 7 | — | — |
| 2006-12-26 | $42,980.00 | $42,980.00 | 11 | — | — |
| 2006-12-22 | $43,470.00 | $43,470.00 | 15 | — | — |
| 2006-12-21 | $43,610.00 | $43,610.00 | 28 | — | — |
| 2006-12-20 | $43,540.00 | $43,540.00 | 30 | — | — |
| 2006-12-19 | $44,870.00 | $44,870.00 | 27 | — | — |
| 2006-12-18 | $45,710.00 | $45,710.00 | 137 | — | — |
| 2006-12-15 | $42,840.00 | $42,840.00 | 25 | — | — |
| 2006-12-14 | $42,840.00 | $42,840.00 | 71 | — | — |
| 2006-12-13 | $44,450.00 | $44,450.00 | 65 | — | — |
| 2006-12-12 | $45,360.00 | $45,360.00 | 102 | — | — |
| 2006-12-11 | $43,610.00 | $43,610.00 | 125 | — | — |
| 2006-12-08 | $43,400.00 | $43,400.00 | 339 | — | — |
| 2006-12-07 | $43,260.00 | $43,260.00 | 456 | — | — |
| 2006-12-06 | $38,290.00 | $38,290.00 | 30 | — | — |
| 2006-12-05 | $39,410.00 | $39,410.00 | 79 | — | — |
| 2006-12-04 | $35,980.00 | $35,980.00 | 52 | — | — |
| 2006-12-01 | $38,150.00 | $38,150.00 | 70 | — | — |
| 2006-11-30 | $37,870.00 | $37,870.00 | 104 | — | — |
| 2006-11-29 | $37,730.00 | $37,730.00 | 498 | — | — |
| 2006-11-28 | $33,320.00 | $33,320.00 | 235 | — | — |
| 2006-11-27 | $41,090.00 | $41,090.00 | 1,006 | — | — |
| 2006-11-24 | $26,880.00 | $26,880.00 | 13 | — | — |
| 2006-11-22 | $23,590.00 | $23,590.00 | 8 | — | — |
| 2006-11-21 | $24,080.00 | $24,080.00 | 29 | — | — |
| 2006-11-20 | $24,640.00 | $24,640.00 | 12 | — | — |
| 2006-11-17 | $25,480.00 | $25,480.00 | 8 | — | — |
| 2006-11-16 | $26,390.00 | $26,390.00 | 24 | — | — |
| 2006-11-15 | $25,270.00 | $25,270.00 | 24 | — | — |
| 2006-11-14 | $24,990.00 | $24,990.00 | 50 | — | — |
| 2006-11-13 | $26,250.00 | $26,250.00 | 91 | — | — |
| 2006-11-10 | $28,560.00 | $28,560.00 | 250 | — | — |
| 2006-11-09 | $22,610.00 | $22,610.00 | 138 | — | — |
| 2006-11-08 | $17,710.00 | $17,710.00 | 38 | — | — |
| 2006-11-07 | $20,300.00 | $20,300.00 | 153 | — | — |
| 2006-11-06 | $15,050.00 | $15,050.00 | 10 | — | — |
| 2006-11-03 | $14,280.00 | $14,280.00 | 4 | — | — |
| 2006-11-02 | $13,650.00 | $13,650.00 | 3 | — | — |
| 2006-11-01 | $13,930.00 | $13,930.00 | 3 | — | — |
| 2006-10-31 | $14,000.00 | $14,000.00 | 12 | — | — |
| 2006-10-30 | $13,370.00 | $13,370.00 | 4 | — | — |
| 2006-10-27 | $14,140.00 | $14,140.00 | 3 | — | — |
| 2006-10-26 | $13,720.00 | $13,720.00 | 3 | — | — |
| 2006-10-25 | $14,140.00 | $14,140.00 | 4 | — | — |
| 2006-10-24 | $13,650.00 | $13,650.00 | 3 | — | — |
| 2006-10-23 | $13,510.00 | $13,510.00 | 1 | — | — |
| 2006-10-20 | $14,000.00 | $14,000.00 | 7 | — | — |
| 2006-10-19 | $15,050.00 | $15,050.00 | 4 | — | — |
| 2006-10-18 | $15,050.00 | $15,050.00 | 4 | — | — |
| 2006-10-17 | $14,490.00 | $14,490.00 | 15 | — | — |
| 2006-10-16 | $13,580.00 | $13,580.00 | 5 | — | — |
| 2006-10-13 | $13,020.00 | $13,020.00 | 1 | — | — |
| 2006-10-12 | $13,020.00 | $13,020.00 | 2 | — | — |
| 2006-10-11 | $13,020.00 | $13,020.00 | 1 | — | — |
| 2006-10-10 | $12,950.00 | $12,950.00 | 4 | — | — |
| 2006-10-09 | $13,510.00 | $13,510.00 | 10 | — | — |
| 2006-10-06 | $12,740.00 | $12,740.00 | 1 | — | — |
| 2006-10-05 | $12,880.00 | $12,880.00 | 1 | — | — |
| 2006-10-04 | $12,810.00 | $12,810.00 | 4 | — | — |
| 2006-10-03 | $12,600.00 | $12,600.00 | 0 | — | — |
| 2006-10-02 | $12,600.00 | $12,600.00 | 1 | — | — |
| 2006-09-29 | $12,670.00 | $12,670.00 | 2 | — | — |
| 2006-09-28 | $12,530.00 | $12,530.00 | 2 | — | — |
| 2006-09-27 | $12,880.00 | $12,880.00 | 1 | — | — |
| 2006-09-26 | $12,880.00 | $12,880.00 | 1 | — | — |
| 2006-09-25 | $12,390.00 | $12,390.00 | 3 | — | — |
| 2006-09-22 | $12,390.00 | $12,390.00 | 2 | — | — |
| 2006-09-21 | $12,600.00 | $12,600.00 | 1 | — | — |
| 2006-09-20 | $12,600.00 | $12,600.00 | 2 | — | — |
| 2006-09-19 | $13,020.00 | $13,020.00 | 1 | — | — |
| 2006-09-18 | $13,090.00 | $13,090.00 | 0 | — | — |
| 2006-09-15 | $13,020.00 | $13,020.00 | 1 | — | — |
| 2006-09-14 | $12,950.00 | $12,950.00 | 1 | — | — |
| 2006-09-13 | $12,390.00 | $12,390.00 | 5 | — | — |
| 2006-09-12 | $12,320.00 | $12,320.00 | 1 | — | — |
| 2006-09-11 | $12,670.00 | $12,670.00 | 1 | — | — |
| 2006-09-08 | $12,880.00 | $12,880.00 | 1 | — | — |
| 2006-09-07 | $13,160.00 | $13,160.00 | 1 | — | — |
| 2006-09-06 | $13,160.00 | $13,160.00 | 1 | — | — |
| 2006-09-05 | $13,160.00 | $13,160.00 | 5 | — | — |
| 2006-09-01 | $13,790.00 | $13,790.00 | 3 | — | — |
| 2006-08-31 | $13,580.00 | $13,580.00 | 1 | — | — |
| 2006-08-30 | $13,930.00 | $13,930.00 | 5 | — | — |
| 2006-08-29 | $13,300.00 | $13,300.00 | 1 | — | — |
| 2006-08-28 | $12,950.00 | $12,950.00 | 2 | — | — |
| 2006-08-25 | $13,090.00 | $13,090.00 | 3 | — | — |
| 2006-08-24 | $13,580.00 | $13,580.00 | 4 | — | — |
| 2006-08-23 | $13,160.00 | $13,160.00 | 1 | — | — |
| 2006-08-22 | $12,950.00 | $12,950.00 | 3 | — | — |
| 2006-08-21 | $12,670.00 | $12,670.00 | 2 | — | — |
| 2006-08-18 | $12,600.00 | $12,600.00 | 0 | — | — |
| 2006-08-17 | $12,600.00 | $12,600.00 | 1 | — | — |
| 2006-08-16 | $12,530.00 | $12,530.00 | 2 | — | — |
| 2006-08-15 | $12,670.00 | $12,670.00 | 1 | — | — |
| 2006-08-14 | $12,740.00 | $12,740.00 | 3 | — | — |
| 2006-08-11 | $12,250.00 | $12,250.00 | 1 | — | — |
| 2006-08-10 | $12,390.00 | $12,390.00 | 1 | — | — |
| 2006-08-09 | $12,320.00 | $12,320.00 | 0 | — | — |
| 2006-08-08 | $12,460.00 | $12,460.00 | 2 | — | — |
| 2006-08-07 | $13,090.00 | $13,090.00 | 3 | — | — |
| 2006-08-04 | $13,650.00 | $13,650.00 | 1 | — | — |
| 2006-08-03 | $14,000.00 | $14,000.00 | 3 | — | — |
| 2006-08-02 | $15,680.00 | $15,680.00 | 6 | — | — |
| 2006-08-01 | $13,860.00 | $13,860.00 | 9 | — | — |
| 2006-07-31 | $12,600.00 | $12,600.00 | 1 | — | — |
| 2006-07-28 | $12,740.00 | $12,740.00 | 1 | — | — |
| 2006-07-27 | $12,320.00 | $12,320.00 | 2 | — | — |
| 2006-07-26 | $12,600.00 | $12,600.00 | 3 | — | — |
| 2006-07-25 | $12,740.00 | $12,740.00 | 1 | — | — |
| 2006-07-24 | $13,090.00 | $13,090.00 | 2 | — | — |
| 2006-07-21 | $13,090.00 | $13,090.00 | 1 | — | — |
| 2006-07-20 | $13,230.00 | $13,230.00 | 2 | — | — |
| 2006-07-19 | $13,440.00 | $13,440.00 | 2 | — | — |
| 2006-07-18 | $13,300.00 | $13,300.00 | 3 | — | — |
| 2006-07-17 | $13,510.00 | $13,510.00 | 2 | — | — |
| 2006-07-14 | $14,000.00 | $14,000.00 | 5 | — | — |
| 2006-07-13 | $14,770.00 | $14,770.00 | 2 | — | — |
| 2006-07-12 | $15,190.00 | $15,190.00 | 4 | — | — |
| 2006-07-11 | $14,560.00 | $14,560.00 | 2 | — | — |
| 2006-07-10 | $14,350.00 | $14,350.00 | 8 | — | — |
| 2006-07-07 | $14,910.00 | $14,910.00 | 1 | — | — |
| 2006-07-06 | $15,750.00 | $15,750.00 | 1 | — | — |
| 2006-07-05 | $15,890.00 | $15,890.00 | 3 | — | — |
| 2006-07-03 | $16,800.00 | $16,800.00 | 1 | — | — |
| 2006-06-30 | $16,100.00 | $16,100.00 | 2 | — | — |
| 2006-06-29 | $16,730.00 | $16,730.00 | 2 | — | — |
| 2006-06-28 | $16,450.00 | $16,450.00 | 3 | — | — |
| 2006-06-27 | $15,750.00 | $15,750.00 | 5 | — | — |
| 2006-06-26 | $15,960.00 | $15,960.00 | 3 | — | — |
| 2006-06-23 | $16,800.00 | $16,800.00 | 5 | — | — |
| 2006-06-22 | $15,260.00 | $15,260.00 | 5 | — | — |
| 2006-06-21 | $14,770.00 | $14,770.00 | 5 | — | — |
| 2006-06-20 | $14,630.00 | $14,630.00 | 4 | — | — |
| 2006-06-19 | $14,210.00 | $14,210.00 | 6 | — | — |
| 2006-06-16 | $13,090.00 | $13,090.00 | 23 | — | — |
| 2006-06-15 | $16,800.00 | $16,800.00 | 13 | — | — |
| 2006-06-14 | $14,560.00 | $14,560.00 | 7 | — | — |
| 2006-06-13 | $15,960.00 | $15,960.00 | 6 | — | — |
| 2006-06-12 | $17,220.00 | $17,220.00 | 2 | — | — |
| 2006-06-09 | $18,900.00 | $18,900.00 | 3 | — | — |
| 2006-06-08 | $18,830.00 | $18,830.00 | 2 | — | — |
| 2006-06-07 | $21,000.00 | $21,000.00 | 2 | — | — |
| 2006-06-06 | $19,880.00 | $19,880.00 | 2 | — | — |
| 2006-06-05 | $19,810.00 | $19,810.00 | 2 | — | — |
| 2006-06-02 | $19,320.00 | $19,320.00 | 4 | — | — |
| 2006-06-01 | $20,650.00 | $20,650.00 | 5 | — | — |
| 2006-05-31 | $17,500.00 | $17,500.00 | 1 | — | — |
| 2006-05-30 | $17,150.00 | $17,150.00 | 3 | — | — |
| 2006-05-26 | $17,500.00 | $17,500.00 | 2 | — | — |
| 2006-05-25 | $17,150.00 | $17,150.00 | 2 | — | — |
| 2006-05-24 | $16,520.00 | $16,520.00 | 4 | — | — |
| 2006-05-23 | $18,060.00 | $18,060.00 | 4 | — | — |
| 2006-05-22 | $17,010.00 | $17,010.00 | 8 | — | — |
| 2006-05-19 | $17,640.00 | $17,640.00 | 5 | — | — |
| 2006-05-18 | $18,410.00 | $18,410.00 | 4 | — | — |
| 2006-05-17 | $18,760.00 | $18,760.00 | 10 | — | — |
| 2006-05-16 | $20,930.00 | $20,930.00 | 12 | — | — |
| 2006-05-15 | $21,280.00 | $21,280.00 | 4 | — | — |
| 2006-05-12 | $21,350.00 | $21,350.00 | 4 | — | — |
| 2006-05-11 | $22,750.00 | $22,750.00 | 7 | — | — |
| 2006-05-10 | $23,100.00 | $23,100.00 | 19 | — | — |
| 2006-05-09 | $24,500.00 | $24,500.00 | 30 | — | — |
| 2006-05-08 | $26,600.00 | $26,600.00 | 7 | — | — |
| 2006-05-05 | $26,600.00 | $26,600.00 | 10 | — | — |
| 2006-05-04 | $27,300.00 | $27,300.00 | 8 | — | — |
| 2006-05-03 | $27,300.00 | $27,300.00 | 5 | — | — |
| 2006-05-02 | $27,300.00 | $27,300.00 | 4 | — | — |
| 2006-05-01 | $28,700.00 | $28,700.00 | 6 | — | — |
| 2006-04-28 | $28,700.00 | $28,700.00 | 7 | — | — |
| 2006-04-27 | $28,000.00 | $28,000.00 | 5 | — | — |
| 2006-04-26 | $28,000.00 | $28,000.00 | 17 | — | — |
| 2006-04-25 | $27,300.00 | $27,300.00 | 9 | — | — |
| 2006-04-24 | $28,000.00 | $28,000.00 | 15 | — | — |
| 2006-04-21 | $28,700.00 | $28,700.00 | 13 | — | — |
| 2006-04-20 | $28,700.00 | $28,700.00 | 7 | — | — |
| 2006-04-19 | $28,700.00 | $28,700.00 | 9 | — | — |
| 2006-04-18 | $29,400.00 | $29,400.00 | 12 | — | — |
| 2006-04-17 | $29,400.00 | $29,400.00 | 21 | — | — |
| 2006-04-13 | $29,400.00 | $29,400.00 | 5 | — | — |
| 2006-04-12 | $30,100.00 | $30,100.00 | 12 | — | — |
| 2006-04-11 | $29,400.00 | $29,400.00 | 15 | — | — |
| 2006-04-10 | $30,800.00 | $30,800.00 | 11 | — | — |
| 2006-04-07 | $31,500.00 | $31,500.00 | 60 | — | — |
| 2006-04-06 | $30,800.00 | $30,800.00 | 23 | — | — |
| 2006-04-05 | $30,100.00 | $30,100.00 | 6 | — | — |
| 2006-04-04 | $30,800.00 | $30,800.00 | 8 | — | — |
| 2006-04-03 | $29,400.00 | $29,400.00 | 12 | — | — |
| 2006-03-31 | $30,100.00 | $30,100.00 | 7 | — | — |
| 2006-03-30 | $30,800.00 | $30,800.00 | 8 | — | — |
| 2006-03-29 | $30,800.00 | $30,800.00 | 14 | — | — |
| 2006-03-28 | $31,500.00 | $31,500.00 | 13 | — | — |
| 2006-03-27 | $30,100.00 | $30,100.00 | 21 | — | — |
| 2006-03-24 | $30,800.00 | $30,800.00 | 17 | — | — |
| 2006-03-23 | $30,800.00 | $30,800.00 | 21 | — | — |
| 2006-03-22 | $30,800.00 | $30,800.00 | 54 | — | — |
| 2006-03-21 | $32,200.00 | $32,200.00 | 80 | — | — |
| 2006-03-20 | $33,600.00 | $33,600.00 | 321 | — | — |
| 2006-03-17 | $35,700.00 | $35,700.00 | 99 | — | — |
| 2006-03-16 | $30,800.00 | $30,800.00 | 12 | — | — |
| 2006-03-15 | $30,100.00 | $30,100.00 | 6 | — | — |
| 2006-03-14 | $30,800.00 | $30,800.00 | 9 | — | — |
| 2006-03-13 | $28,000.00 | $28,000.00 | 27 | — | — |
| 2006-03-10 | $29,400.00 | $29,400.00 | 53 | — | — |
| 2006-03-09 | $36,400.00 | $36,400.00 | 10 | — | — |
| 2006-03-08 | $37,800.00 | $37,800.00 | 8 | — | — |
| 2006-03-07 | $41,300.00 | $41,300.00 | 23 | — | — |
| 2006-03-06 | $37,100.00 | $37,100.00 | 7 | — | — |
| 2006-03-03 | $35,700.00 | $35,700.00 | 4 | — | — |
| 2006-03-02 | $34,300.00 | $34,300.00 | 2 | — | — |
| 2006-03-01 | $33,600.00 | $33,600.00 | 2 | — | — |
| 2006-02-28 | $34,300.00 | $34,300.00 | 5 | — | — |
| 2006-02-27 | $35,000.00 | $35,000.00 | 2 | — | — |
| 2006-02-24 | $34,300.00 | $34,300.00 | 1 | — | — |
| 2006-02-23 | $34,300.00 | $34,300.00 | 4 | — | — |
| 2006-02-22 | $35,000.00 | $35,000.00 | 3 | — | — |
| 2006-02-21 | $35,000.00 | $35,000.00 | 3 | — | — |
| 2006-02-17 | $36,400.00 | $36,400.00 | 3 | — | — |
| 2006-02-16 | $34,300.00 | $34,300.00 | 5 | — | — |
| 2006-02-15 | $36,400.00 | $36,400.00 | 5 | — | — |
| 2006-02-14 | $36,400.00 | $36,400.00 | 3 | — | — |
| 2006-02-13 | $36,400.00 | $36,400.00 | 5 | — | — |
| 2006-02-10 | $35,700.00 | $35,700.00 | 8 | — | — |
| 2006-02-09 | $35,000.00 | $35,000.00 | 3 | — | — |
| 2006-02-08 | $33,600.00 | $33,600.00 | 3 | — | — |
| 2006-02-07 | $32,900.00 | $32,900.00 | 4 | — | — |
| 2006-02-06 | $33,600.00 | $33,600.00 | 20 | — | — |
| 2006-02-03 | $32,200.00 | $32,200.00 | 1 | — | — |
| 2006-02-02 | $32,200.00 | $32,200.00 | 2 | — | — |
| 2006-02-01 | $33,600.00 | $33,600.00 | 5 | — | — |
| 2006-01-31 | $32,200.00 | $32,200.00 | 3 | — | — |
| 2006-01-30 | $32,200.00 | $32,200.00 | 6 | — | — |
| 2006-01-27 | $32,200.00 | $32,200.00 | 5 | — | — |
| 2006-01-26 | $31,500.00 | $31,500.00 | 10 | — | — |
| 2006-01-25 | $32,900.00 | $32,900.00 | 7 | — | — |
| 2006-01-24 | $33,600.00 | $33,600.00 | 6 | — | — |
| 2006-01-23 | $35,000.00 | $35,000.00 | 6 | — | — |
| 2006-01-20 | $34,300.00 | $34,300.00 | 5 | — | — |
| 2006-01-19 | $34,300.00 | $34,300.00 | 6 | — | — |
| 2006-01-18 | $34,300.00 | $34,300.00 | 7 | — | — |
| 2006-01-17 | $37,100.00 | $37,100.00 | 3 | — | — |
| 2006-01-13 | $37,100.00 | $37,100.00 | 6 | — | — |
| 2006-01-12 | $36,400.00 | $36,400.00 | 15 | — | — |
| 2006-01-11 | $33,600.00 | $33,600.00 | 5 | — | — |
| 2006-01-10 | $32,900.00 | $32,900.00 | 11 | — | — |
| 2006-01-09 | $34,300.00 | $34,300.00 | 3 | — | — |
| 2006-01-06 | $34,300.00 | $34,300.00 | 2 | — | — |
| 2006-01-05 | $34,300.00 | $34,300.00 | 6 | — | — |
| 2006-01-04 | $32,900.00 | $32,900.00 | 3 | — | — |
| 2006-01-03 | $33,600.00 | $33,600.00 | 7 | — | — |