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
- 1999-12-07 to 2026-08-28
- 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 |
|---|---|---|---|
| 2006-12-29 | $1.08M | $1.08M | 0 |
| 2006-12-28 | $838,129.50 | $838,129.50 | 0 |
| 2006-12-27 | $851,318.94 | $851,318.94 | 0 |
| 2006-12-26 | $863,309.38 | $863,309.38 | 0 |
| 2006-12-22 | $863,309.38 | $863,309.38 | 0 |
| 2006-12-21 | $863,309.38 | $863,309.38 | 0 |
| 2006-12-20 | $899,280.56 | $899,280.56 | 0 |
| 2006-12-19 | $899,280.56 | $899,280.56 | 0 |
| 2006-12-18 | $899,280.56 | $899,280.56 | 0 |
| 2006-12-15 | $911,271.00 | $911,271.00 | 0 |
| 2006-12-14 | $899,280.56 | $899,280.56 | 0 |
| 2006-12-13 | $922,062.38 | $922,062.38 | 0 |
| 2006-12-12 | $959,232.63 | $959,232.63 | 0 |
| 2006-12-11 | $983,213.44 | $983,213.44 | 0 |
| 2006-12-08 | $1.02M | $1.02M | 0 |
| 2006-12-07 | $923,261.38 | $923,261.38 | 0 |
| 2006-12-06 | $1.02M | $1.02M | 0 |
| 2006-12-05 | $1.03M | $1.03M | 0 |
| 2006-12-04 | $1.09M | $1.09M | 0 |
| 2006-12-01 | $1.32M | $1.32M | 0 |
| 2006-11-30 | $1.34M | $1.34M | 0 |
| 2006-11-29 | $1.38M | $1.38M | 0 |
| 2006-11-28 | $1.26M | $1.26M | 0 |
| 2006-11-27 | $1.56M | $1.56M | 0 |
| 2006-11-24 | $1.56M | $1.56M | 0 |
| 2006-11-22 | $1.44M | $1.44M | 0 |
| 2006-11-21 | $1.44M | $1.44M | 0 |
| 2006-11-20 | $1.26M | $1.26M | 0 |
| 2006-11-17 | $1.32M | $1.32M | 0 |
| 2006-11-16 | $1.62M | $1.62M | 0 |
| 2006-11-15 | $1.32M | $1.32M | 0 |
| 2006-11-14 | $1.02M | $1.02M | 0 |
| 2006-11-13 | $959,232.63 | $959,232.63 | 0 |
| 2006-11-10 | $959,232.63 | $959,232.63 | 0 |
| 2006-11-09 | $958,033.56 | $958,033.56 | 0 |
| 2006-11-08 | $959,232.63 | $959,232.63 | 0 |
| 2006-11-07 | $947,242.19 | $947,242.19 | 0 |
| 2006-11-06 | $1.06M | $1.06M | 0 |
| 2006-11-03 | $1.06M | $1.06M | 0 |
| 2006-11-02 | $1.14M | $1.14M | 0 |
| 2006-11-01 | $1.2M | $1.2M | 0 |
| 2006-10-31 | $1.2M | $1.2M | 0 |
| 2006-10-30 | $1.26M | $1.26M | 0 |
| 2006-10-27 | $1.32M | $1.32M | 0 |
| 2006-10-26 | $1.2M | $1.2M | 0 |
| 2006-10-25 | $1.2M | $1.2M | 0 |
| 2006-10-24 | $1.21M | $1.21M | 0 |
| 2006-10-23 | $1.26M | $1.26M | 0 |
| 2006-10-20 | $1.2M | $1.2M | 0 |
| 2006-10-19 | $1.08M | $1.08M | 0 |
| 2006-10-18 | $1.2M | $1.2M | 0 |
| 2006-10-17 | $1.32M | $1.32M | 0 |
| 2006-10-16 | $1.32M | $1.32M | 0 |
| 2006-10-13 | $1.5M | $1.5M | 0 |
| 2006-10-12 | $1.68M | $1.68M | 0 |
| 2006-10-11 | $971,223.00 | $971,223.00 | 0 |
| 2006-10-10 | $1.2M | $1.2M | 0 |
| 2006-10-09 | $1.2M | $1.2M | 0 |
| 2006-10-06 | $1.32M | $1.32M | 0 |
| 2006-10-05 | $1.2M | $1.2M | 0 |
| 2006-10-04 | $1.38M | $1.38M | 0 |
| 2006-10-03 | $1.62M | $1.62M | 0 |
| 2006-10-02 | $1.8M | $1.8M | 0 |
| 2006-09-29 | $1.62M | $1.62M | 0 |
| 2006-09-28 | $1.62M | $1.62M | 0 |
| 2006-09-27 | $1.8M | $1.8M | 0 |
| 2006-09-26 | $1.92M | $1.92M | 0 |
| 2006-09-25 | $1.68M | $1.68M | 0 |
| 2006-09-22 | $1.68M | $1.68M | 0 |
| 2006-09-21 | $1.56M | $1.56M | 0 |
| 2006-09-20 | $1.68M | $1.68M | 0 |
| 2006-09-19 | $1.8M | $1.8M | 0 |
| 2006-09-18 | $1.74M | $1.74M | 0 |
| 2006-09-15 | $1.74M | $1.74M | 0 |
| 2006-09-14 | $1.68M | $1.68M | 0 |
| 2006-09-13 | $1.74M | $1.74M | 0 |
| 2006-09-12 | $1.8M | $1.8M | 0 |
| 2006-09-11 | $1.74M | $1.74M | 0 |
| 2006-09-08 | $1.8M | $1.8M | 0 |
| 2006-09-07 | $2.03M | $2.03M | 0 |
| 2006-09-06 | $1.8M | $1.8M | 0 |
| 2006-09-05 | $1.92M | $1.92M | 0 |
| 2006-09-01 | $2.04M | $2.04M | 0 |
| 2006-08-31 | $2.16M | $2.16M | 0 |
| 2006-08-30 | $2.28M | $2.28M | 0 |
| 2006-08-29 | $2.17M | $2.17M | 0 |
| 2006-08-28 | $2.39M | $2.39M | 0 |
| 2006-08-25 | $2.34M | $2.34M | 0 |
| 2006-08-24 | $2.4M | $2.4M | 0 |
| 2006-08-23 | $2.4M | $2.4M | 0 |
| 2006-08-22 | $2.4M | $2.4M | 0 |
| 2006-08-21 | $2.28M | $2.28M | 0 |
| 2006-08-18 | $2.64M | $2.64M | 0 |
| 2006-08-17 | $2.64M | $2.64M | 0 |
| 2006-08-16 | $2.28M | $2.28M | 0 |
| 2006-08-15 | $2.16M | $2.16M | 0 |
| 2006-08-14 | $2.52M | $2.52M | 0 |
| 2006-08-11 | $2.64M | $2.64M | 0 |
| 2006-08-10 | $2.64M | $2.64M | 0 |
| 2006-08-09 | $2.76M | $2.76M | 0 |
| 2006-08-08 | $2.88M | $2.88M | 0 |
| 2006-08-07 | $2.88M | $2.88M | 0 |
| 2006-08-04 | $3M | $3M | 0 |
| 2006-08-03 | $3M | $3M | 0 |
| 2006-08-02 | $2.76M | $2.76M | 0 |
| 2006-08-01 | $3M | $3M | 0 |
| 2006-07-31 | $3.48M | $3.48M | 0 |
| 2006-07-28 | $3.48M | $3.48M | 0 |
| 2006-07-27 | $2.88M | $2.88M | 0 |
| 2006-07-26 | $3.12M | $3.12M | 0 |
| 2006-07-25 | $3.24M | $3.24M | 0 |
| 2006-07-24 | $3.36M | $3.36M | 0 |
| 2006-07-21 | $3.24M | $3.24M | 0 |
| 2006-07-20 | $3.48M | $3.48M | 0 |
| 2006-07-19 | $3.6M | $3.6M | 0 |
| 2006-07-18 | $3M | $3M | 0 |
| 2006-07-17 | $3M | $3M | 0 |
| 2006-07-14 | $3M | $3M | 0 |
| 2006-07-13 | $3.96M | $3.96M | 0 |
| 2006-07-12 | $3.72M | $3.72M | 0 |
| 2006-07-11 | $3.98M | $3.98M | 0 |
| 2006-07-10 | $3.48M | $3.48M | 0 |
| 2006-07-07 | $3.72M | $3.72M | 0 |
| 2006-07-06 | $3.96M | $3.96M | 0 |
| 2006-07-05 | $3.84M | $3.84M | 0 |
| 2006-07-03 | $4.2M | $4.2M | 0 |
| 2006-06-30 | $3.6M | $3.6M | 0 |
| 2006-06-29 | $3.12M | $3.12M | 0 |
| 2006-06-28 | $3.24M | $3.24M | 0 |
| 2006-06-27 | $3.12M | $3.12M | 0 |
| 2006-06-26 | $3.36M | $3.36M | 0 |
| 2006-06-23 | $3.84M | $3.84M | 0 |
| 2006-06-22 | $3.36M | $3.36M | 0 |
| 2006-06-21 | $3.36M | $3.36M | 0 |
| 2006-06-20 | $3.24M | $3.24M | 0 |
| 2006-06-19 | $4.44M | $4.44M | 0 |
| 2006-06-16 | $5.4M | $5.4M | 0 |
| 2006-06-15 | $4.32M | $4.32M | 0 |
| 2006-06-14 | $4.68M | $4.68M | 0 |
| 2006-06-13 | $5.16M | $5.16M | 0 |
| 2006-06-12 | $5.88M | $5.88M | 0 |
| 2006-06-09 | $6M | $6M | 0 |
| 2006-06-08 | $6.35M | $6.35M | 0 |
| 2006-06-07 | $5.52M | $5.52M | 0 |
| 2006-06-06 | $5.76M | $5.76M | 0 |
| 2006-06-05 | $5.76M | $5.76M | 0 |
| 2006-06-02 | $5.4M | $5.4M | 0 |
| 2006-06-01 | $6M | $6M | 0 |
| 2006-05-31 | $6.12M | $6.12M | 0 |
| 2006-05-30 | $5.64M | $5.64M | 0 |
| 2006-05-26 | $5.52M | $5.52M | 0 |
| 2006-05-25 | $6M | $6M | 0 |
| 2006-05-24 | $6.59M | $6.59M | 0 |
| 2006-05-23 | $6.59M | $6.59M | 0 |
| 2006-05-22 | $5.64M | $5.64M | 0 |
| 2006-05-19 | $6.59M | $6.59M | 0 |
| 2006-05-18 | $6.24M | $6.24M | 0 |
| 2006-05-17 | $5.88M | $5.88M | 0 |
| 2006-05-16 | $6M | $6M | 0 |
| 2006-05-15 | $6M | $6M | 0 |
| 2006-05-12 | $6.35M | $6.35M | 0 |
| 2006-05-11 | $6.29M | $6.29M | 0 |
| 2006-05-10 | $6.35M | $6.35M | 0 |
| 2006-05-09 | $6.24M | $6.24M | 0 |
| 2006-05-08 | $6.24M | $6.24M | 0 |
| 2006-05-05 | $7.19M | $7.19M | 0 |
| 2006-05-04 | $7.67M | $7.67M | 0 |
| 2006-05-03 | $7.31M | $7.31M | 0 |
| 2006-05-02 | $7.67M | $7.67M | 0 |
| 2006-05-01 | $8.03M | $8.03M | 0 |
| 2006-04-28 | $8.03M | $8.03M | 0 |
| 2006-04-27 | $8.03M | $8.03M | 0 |
| 2006-04-26 | $7.79M | $7.79M | 0 |
| 2006-04-25 | $8.27M | $8.27M | 0 |
| 2006-04-24 | $8.51M | $8.51M | 0 |
| 2006-04-21 | $7.79M | $7.79M | 0 |
| 2006-04-20 | $6.35M | $6.35M | 0 |
| 2006-04-19 | $7.19M | $7.19M | 0 |
| 2006-04-18 | $8.03M | $8.03M | 0 |
| 2006-04-17 | $8.39M | $8.39M | 0 |
| 2006-04-13 | $8.63M | $8.63M | 0 |
| 2006-04-12 | $8.63M | $8.63M | 0 |
| 2006-04-11 | $8.15M | $8.15M | 0 |
| 2006-04-10 | $7.91M | $7.91M | 0 |
| 2006-04-07 | $8.03M | $8.03M | 0 |
| 2006-04-06 | $8.03M | $8.03M | 0 |
| 2006-04-05 | $7.91M | $7.91M | 0 |
| 2006-04-04 | $7.79M | $7.79M | 0 |
| 2006-04-03 | $8.02M | $8.02M | 0 |
| 2006-03-31 | $7.91M | $7.91M | 0 |
| 2006-03-30 | $8.03M | $8.03M | 0 |
| 2006-03-29 | $8.39M | $8.39M | 0 |
| 2006-03-28 | $8.15M | $8.15M | 0 |
| 2006-03-27 | $8.39M | $8.39M | 0 |
| 2006-03-24 | $8.87M | $8.87M | 0 |
| 2006-03-23 | $8.27M | $8.27M | 0 |
| 2006-03-22 | $8.27M | $8.27M | 0 |
| 2006-03-21 | $8.27M | $8.27M | 0 |
| 2006-03-20 | $8.39M | $8.39M | 0 |
| 2006-03-17 | $8.27M | $8.27M | 0 |
| 2006-03-16 | $8.27M | $8.27M | 0 |
| 2006-03-15 | $7.79M | $7.79M | 0 |
| 2006-03-14 | $8.39M | $8.39M | 0 |
| 2006-03-13 | $8.39M | $8.39M | 0 |
| 2006-03-10 | $8.15M | $8.15M | 0 |
| 2006-03-09 | $8.15M | $8.15M | 0 |
| 2006-03-08 | $8.15M | $8.15M | 0 |
| 2006-03-07 | $8.15M | $8.15M | 0 |
| 2006-03-06 | $8.87M | $8.87M | 0 |
| 2006-03-03 | $8.87M | $8.87M | 0 |
| 2006-03-02 | $8.75M | $8.75M | 0 |
| 2006-03-01 | $8.51M | $8.51M | 0 |
| 2006-02-28 | $8.75M | $8.75M | 0 |
| 2006-02-27 | $8.51M | $8.51M | 0 |
| 2006-02-24 | $7.79M | $7.79M | 0 |
| 2006-02-23 | $7.43M | $7.43M | 0 |
| 2006-02-22 | $7.79M | $7.79M | 0 |
| 2006-02-21 | $7.79M | $7.79M | 0 |
| 2006-02-17 | $8.15M | $8.15M | 0 |
| 2006-02-16 | $7.55M | $7.55M | 0 |
| 2006-02-15 | $7.91M | $7.91M | 0 |
| 2006-02-14 | $7.79M | $7.79M | 0 |
| 2006-02-13 | $7.91M | $7.91M | 0 |
| 2006-02-10 | $7.07M | $7.07M | 0 |
| 2006-02-09 | $7.91M | $7.91M | 0 |
| 2006-02-08 | $8.15M | $8.15M | 0 |
| 2006-02-07 | $7.79M | $7.79M | 0 |
| 2006-02-06 | $8.15M | $8.15M | 0 |
| 2006-02-03 | $8.75M | $8.75M | 0 |
| 2006-02-02 | $9.11M | $9.11M | 0 |
| 2006-02-01 | $8.87M | $8.87M | 0 |
| 2006-01-31 | $9.23M | $9.23M | 0 |
| 2006-01-30 | $9.23M | $9.23M | 0 |
| 2006-01-27 | $9.35M | $9.35M | 0 |
| 2006-01-26 | $10.07M | $10.07M | 0 |
| 2006-01-25 | $10.31M | $10.31M | 0 |
| 2006-01-24 | $9.71M | $9.71M | 0 |
| 2006-01-23 | $9.83M | $9.83M | 0 |
| 2006-01-20 | $9.23M | $9.23M | 0 |
| 2006-01-19 | $9.23M | $9.23M | 0 |
| 2006-01-18 | $9.46M | $9.46M | 0 |
| 2006-01-17 | $9.23M | $9.23M | 0 |
| 2006-01-13 | $8.99M | $8.99M | 0 |
| 2006-01-12 | $8.99M | $8.99M | 0 |
| 2006-01-11 | $9.83M | $9.83M | 0 |
| 2006-01-10 | $9.47M | $9.47M | 0 |
| 2006-01-09 | $9.35M | $9.35M | 0 |
| 2006-01-06 | $9.11M | $9.11M | 0 |
| 2006-01-05 | $9.11M | $9.11M | 0 |
| 2006-01-04 | $7.37M | $7.37M | 0 |
| 2006-01-03 | $7.55M | $7.55M | 0 |