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
- 1980-03-17 to 2026-08-27
- 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 | $109,990.00 | $109,990.00 | 25,000 |
| 2006-12-28 | $110,000.00 | $110,000.00 | 29,000 |
| 2006-12-27 | $110,100.00 | $110,100.00 | 13,000 |
| 2006-12-26 | $110,000.00 | $110,000.00 | 27,000 |
| 2006-12-22 | $109,700.00 | $109,700.00 | 23,000 |
| 2006-12-21 | $110,000.00 | $110,000.00 | 42,000 |
| 2006-12-20 | $111,420.00 | $111,420.00 | 42,000 |
| 2006-12-19 | $113,200.00 | $113,200.00 | 56,000 |
| 2006-12-18 | $113,450.00 | $113,450.00 | 42,000 |
| 2006-12-15 | $113,700.00 | $113,700.00 | 49,000 |
| 2006-12-14 | $110,100.00 | $110,100.00 | 51,000 |
| 2006-12-13 | $109,800.00 | $109,800.00 | 44,000 |
| 2006-12-12 | $108,800.00 | $108,800.00 | 28,000 |
| 2006-12-11 | $107,300.00 | $107,300.00 | 44,000 |
| 2006-12-08 | $107,050.00 | $107,050.00 | 15,000 |
| 2006-12-07 | $107,410.00 | $107,410.00 | 22,000 |
| 2006-12-06 | $108,995.00 | $108,995.00 | 65,000 |
| 2006-12-05 | $108,000.00 | $108,000.00 | 40,000 |
| 2006-12-04 | $107,200.00 | $107,200.00 | 54,000 |
| 2006-12-01 | $106,900.00 | $106,900.00 | 22,000 |
| 2006-11-30 | $107,100.00 | $107,100.00 | 31,000 |
| 2006-11-29 | $105,590.00 | $105,590.00 | 66,000 |
| 2006-11-28 | $105,700.00 | $105,700.00 | 15,000 |
| 2006-11-27 | $106,300.00 | $106,300.00 | 24,000 |
| 2006-11-24 | $107,610.00 | $107,610.00 | 22,000 |
| 2006-11-22 | $107,700.00 | $107,700.00 | 22,000 |
| 2006-11-21 | $107,400.00 | $107,400.00 | 38,000 |
| 2006-11-20 | $107,300.00 | $107,300.00 | 43,000 |
| 2006-11-17 | $106,800.00 | $106,800.00 | 12,000 |
| 2006-11-16 | $106,801.00 | $106,801.00 | 33,000 |
| 2006-11-15 | $107,400.00 | $107,400.00 | 33,000 |
| 2006-11-14 | $106,475.00 | $106,475.00 | 18,000 |
| 2006-11-13 | $106,350.00 | $106,350.00 | 41,000 |
| 2006-11-10 | $107,000.00 | $107,000.00 | 21,000 |
| 2006-11-09 | $107,200.00 | $107,200.00 | 90,000 |
| 2006-11-08 | $107,850.00 | $107,850.00 | 64,000 |
| 2006-11-07 | $107,000.00 | $107,000.00 | 49,000 |
| 2006-11-06 | $107,200.00 | $107,200.00 | 87,000 |
| 2006-11-03 | $105,000.00 | $105,000.00 | 49,000 |
| 2006-11-02 | $104,106.00 | $104,106.00 | 53,000 |
| 2006-11-01 | $104,790.00 | $104,790.00 | 43,000 |
| 2006-10-31 | $105,475.00 | $105,475.00 | 26,000 |
| 2006-10-30 | $104,500.00 | $104,500.00 | 37,000 |
| 2006-10-27 | $103,300.00 | $103,300.00 | 45,000 |
| 2006-10-26 | $104,700.00 | $104,700.00 | 80,000 |
| 2006-10-25 | $101,900.00 | $101,900.00 | 77,000 |
| 2006-10-24 | $100,600.00 | $100,600.00 | 44,000 |
| 2006-10-23 | $100,000.00 | $100,000.00 | 69,000 |
| 2006-10-20 | $99,900.00 | $99,900.00 | 24,000 |
| 2006-10-19 | $99,980.00 | $99,980.00 | 50,000 |
| 2006-10-18 | $99,425.00 | $99,425.00 | 58,000 |
| 2006-10-17 | $98,750.00 | $98,750.00 | 43,000 |
| 2006-10-16 | $98,900.00 | $98,900.00 | 44,000 |
| 2006-10-13 | $98,600.00 | $98,600.00 | 49,000 |
| 2006-10-12 | $99,825.00 | $99,825.00 | 8,000 |
| 2006-10-11 | $99,310.00 | $99,310.00 | 22,000 |
| 2006-10-10 | $99,390.00 | $99,390.00 | 36,000 |
| 2006-10-09 | $98,500.00 | $98,500.00 | 10,000 |
| 2006-10-06 | $98,400.00 | $98,400.00 | 9,000 |
| 2006-10-05 | $98,995.00 | $98,995.00 | 83,000 |
| 2006-10-04 | $97,699.00 | $97,699.00 | 34,000 |
| 2006-10-03 | $97,473.00 | $97,473.00 | 60,000 |
| 2006-10-02 | $95,800.00 | $95,800.00 | 45,000 |
| 2006-09-29 | $95,800.00 | $95,800.00 | 29,000 |
| 2006-09-28 | $95,200.00 | $95,200.00 | 31,000 |
| 2006-09-27 | $95,000.00 | $95,000.00 | 35,000 |
| 2006-09-26 | $94,400.00 | $94,400.00 | 45,000 |
| 2006-09-25 | $93,525.00 | $93,525.00 | 43,000 |
| 2006-09-22 | $93,690.00 | $93,690.00 | 36,000 |
| 2006-09-21 | $94,201.00 | $94,201.00 | 48,000 |
| 2006-09-20 | $94,880.00 | $94,880.00 | 33,000 |
| 2006-09-19 | $94,500.00 | $94,500.00 | 50,000 |
| 2006-09-18 | $95,500.00 | $95,500.00 | 47,000 |
| 2006-09-15 | $96,400.00 | $96,400.00 | 18,000 |
| 2006-09-14 | $96,900.00 | $96,900.00 | 6,000 |
| 2006-09-13 | $96,750.00 | $96,750.00 | 36,000 |
| 2006-09-12 | $96,490.00 | $96,490.00 | 20,000 |
| 2006-09-11 | $96,200.00 | $96,200.00 | 25,000 |
| 2006-09-08 | $96,100.00 | $96,100.00 | 31,000 |
| 2006-09-07 | $95,990.00 | $95,990.00 | 11,000 |
| 2006-09-06 | $96,051.00 | $96,051.00 | 11,000 |
| 2006-09-05 | $96,400.00 | $96,400.00 | 37,000 |
| 2006-09-01 | $96,000.00 | $96,000.00 | 25,000 |
| 2006-08-31 | $96,097.00 | $96,097.00 | 34,000 |
| 2006-08-30 | $95,801.00 | $95,801.00 | 12,000 |
| 2006-08-29 | $96,000.00 | $96,000.00 | 22,000 |
| 2006-08-28 | $95,900.00 | $95,900.00 | 31,000 |
| 2006-08-25 | $96,000.00 | $96,000.00 | 34,000 |
| 2006-08-24 | $96,300.00 | $96,300.00 | 98,000 |
| 2006-08-23 | $95,100.00 | $95,100.00 | 40,000 |
| 2006-08-22 | $95,300.00 | $95,300.00 | 17,000 |
| 2006-08-21 | $95,800.00 | $95,800.00 | 17,000 |
| 2006-08-18 | $95,300.00 | $95,300.00 | 50,000 |
| 2006-08-17 | $94,450.00 | $94,450.00 | 40,000 |
| 2006-08-16 | $94,550.00 | $94,550.00 | 67,000 |
| 2006-08-15 | $92,700.00 | $92,700.00 | 40,000 |
| 2006-08-14 | $92,685.00 | $92,685.00 | 13,000 |
| 2006-08-11 | $93,100.00 | $93,100.00 | 23,000 |
| 2006-08-10 | $93,100.00 | $93,100.00 | 19,000 |
| 2006-08-09 | $92,800.00 | $92,800.00 | 16,000 |
| 2006-08-08 | $93,000.00 | $93,000.00 | 61,000 |
| 2006-08-07 | $92,700.00 | $92,700.00 | 22,000 |
| 2006-08-04 | $91,710.00 | $91,710.00 | 14,000 |
| 2006-08-03 | $91,300.00 | $91,300.00 | 20,000 |
| 2006-08-02 | $91,500.00 | $91,500.00 | 21,000 |
| 2006-08-01 | $91,501.00 | $91,501.00 | 25,000 |
| 2006-07-31 | $91,600.00 | $91,600.00 | 25,000 |
| 2006-07-28 | $91,490.00 | $91,490.00 | 26,000 |
| 2006-07-27 | $91,180.00 | $91,180.00 | 45,000 |
| 2006-07-26 | $91,190.00 | $91,190.00 | 61,000 |
| 2006-07-25 | $90,550.00 | $90,550.00 | 22,000 |
| 2006-07-24 | $91,000.00 | $91,000.00 | 50,000 |
| 2006-07-21 | $90,200.00 | $90,200.00 | 48,000 |
| 2006-07-20 | $90,600.00 | $90,600.00 | 40,000 |
| 2006-07-19 | $90,850.00 | $90,850.00 | 42,000 |
| 2006-07-18 | $90,200.00 | $90,200.00 | 41,000 |
| 2006-07-17 | $90,150.00 | $90,150.00 | 32,000 |
| 2006-07-14 | $89,800.00 | $89,800.00 | 11,000 |
| 2006-07-13 | $89,700.00 | $89,700.00 | 51,000 |
| 2006-07-12 | $90,450.00 | $90,450.00 | 34,000 |
| 2006-07-11 | $90,850.00 | $90,850.00 | 27,000 |
| 2006-07-10 | $91,000.00 | $91,000.00 | 58,000 |
| 2006-07-07 | $90,200.00 | $90,200.00 | 66,000 |
| 2006-07-06 | $90,250.00 | $90,250.00 | 21,000 |
| 2006-07-05 | $90,200.00 | $90,200.00 | 54,000 |
| 2006-07-03 | $91,600.00 | $91,600.00 | 22,000 |
| 2006-06-30 | $91,659.00 | $91,659.00 | 20,000 |
| 2006-06-29 | $92,200.00 | $92,200.00 | 27,000 |
| 2006-06-28 | $92,050.00 | $92,050.00 | 43,000 |
| 2006-06-27 | $91,450.00 | $91,450.00 | 73,000 |
| 2006-06-26 | $91,500.00 | $91,500.00 | 80,000 |
| 2006-06-23 | $92,100.00 | $92,100.00 | 18,000 |
| 2006-06-22 | $91,980.00 | $91,980.00 | 29,000 |
| 2006-06-21 | $92,500.00 | $92,500.00 | 71,000 |
| 2006-06-20 | $92,300.00 | $92,300.00 | 35,000 |
| 2006-06-19 | $92,600.00 | $92,600.00 | 39,000 |
| 2006-06-16 | $91,600.00 | $91,600.00 | 23,000 |
| 2006-06-15 | $91,800.00 | $91,800.00 | 82,000 |
| 2006-06-14 | $90,100.00 | $90,100.00 | 46,000 |
| 2006-06-13 | $90,500.00 | $90,500.00 | 44,000 |
| 2006-06-12 | $90,650.00 | $90,650.00 | 18,000 |
| 2006-06-09 | $90,973.00 | $90,973.00 | 25,000 |
| 2006-06-08 | $90,401.00 | $90,401.00 | 99,000 |
| 2006-06-07 | $90,900.00 | $90,900.00 | 46,000 |
| 2006-06-06 | $91,500.00 | $91,500.00 | 37,000 |
| 2006-06-05 | $91,800.00 | $91,800.00 | 26,000 |
| 2006-06-02 | $91,750.00 | $91,750.00 | 20,000 |
| 2006-06-01 | $91,990.00 | $91,990.00 | 61,000 |
| 2006-05-31 | $92,290.00 | $92,290.00 | 57,000 |
| 2006-05-30 | $92,100.00 | $92,100.00 | 24,000 |
| 2006-05-26 | $92,500.00 | $92,500.00 | 58,000 |
| 2006-05-25 | $92,010.00 | $92,010.00 | 36,000 |
| 2006-05-24 | $92,200.00 | $92,200.00 | 39,000 |
| 2006-05-23 | $91,100.00 | $91,100.00 | 66,000 |
| 2006-05-22 | $92,900.00 | $92,900.00 | 124,000 |
| 2006-05-19 | $91,500.00 | $91,500.00 | 115,000 |
| 2006-05-18 | $92,100.00 | $92,100.00 | 167,000 |
| 2006-05-17 | $90,650.00 | $90,650.00 | 159,000 |
| 2006-05-16 | $90,500.00 | $90,500.00 | 38,000 |
| 2006-05-15 | $89,910.00 | $89,910.00 | 27,000 |
| 2006-05-12 | $89,503.00 | $89,503.00 | 29,000 |
| 2006-05-11 | $89,900.00 | $89,900.00 | 56,000 |
| 2006-05-10 | $89,800.00 | $89,800.00 | 53,000 |
| 2006-05-09 | $89,899.00 | $89,899.00 | 45,000 |
| 2006-05-08 | $89,200.00 | $89,200.00 | 63,000 |
| 2006-05-05 | $88,710.00 | $88,710.00 | 19,000 |
| 2006-05-04 | $88,000.00 | $88,000.00 | 25,000 |
| 2006-05-03 | $88,700.00 | $88,700.00 | 21,000 |
| 2006-05-02 | $89,280.00 | $89,280.00 | 26,000 |
| 2006-05-01 | $89,650.00 | $89,650.00 | 42,000 |
| 2006-04-28 | $89,000.00 | $89,000.00 | 37,000 |
| 2006-04-27 | $88,000.00 | $88,000.00 | 26,000 |
| 2006-04-26 | $88,700.00 | $88,700.00 | 63,000 |
| 2006-04-25 | $86,950.00 | $86,950.00 | 32,000 |
| 2006-04-24 | $86,800.00 | $86,800.00 | 26,000 |
| 2006-04-21 | $86,600.00 | $86,600.00 | 44,000 |
| 2006-04-20 | $86,450.00 | $86,450.00 | 88,000 |
| 2006-04-19 | $86,825.00 | $86,825.00 | 100,000 |
| 2006-04-18 | $86,100.00 | $86,100.00 | 66,000 |
| 2006-04-17 | $86,300.00 | $86,300.00 | 29,000 |
| 2006-04-13 | $86,700.00 | $86,700.00 | 52,000 |
| 2006-04-12 | $87,363.00 | $87,363.00 | 24,000 |
| 2006-04-11 | $88,000.00 | $88,000.00 | 27,000 |
| 2006-04-10 | $88,590.00 | $88,590.00 | 50,000 |
| 2006-04-07 | $89,200.00 | $89,200.00 | 26,000 |
| 2006-04-06 | $90,000.00 | $90,000.00 | 24,000 |
| 2006-04-05 | $89,990.00 | $89,990.00 | 22,000 |
| 2006-04-04 | $90,090.00 | $90,090.00 | 31,000 |
| 2006-04-03 | $90,490.00 | $90,490.00 | 63,000 |
| 2006-03-31 | $90,350.00 | $90,350.00 | 54,000 |
| 2006-03-30 | $89,660.00 | $89,660.00 | 15,000 |
| 2006-03-29 | $89,710.00 | $89,710.00 | 22,000 |
| 2006-03-28 | $89,600.00 | $89,600.00 | 16,000 |
| 2006-03-27 | $89,900.00 | $89,900.00 | 31,000 |
| 2006-03-24 | $90,000.00 | $90,000.00 | 23,000 |
| 2006-03-23 | $90,000.00 | $90,000.00 | 15,000 |
| 2006-03-22 | $90,000.00 | $90,000.00 | 36,000 |
| 2006-03-21 | $89,700.00 | $89,700.00 | 39,000 |
| 2006-03-20 | $89,900.00 | $89,900.00 | 47,000 |
| 2006-03-17 | $88,800.00 | $88,800.00 | 21,000 |
| 2006-03-16 | $89,200.00 | $89,200.00 | 8,000 |
| 2006-03-15 | $89,390.00 | $89,390.00 | 74,000 |
| 2006-03-14 | $89,750.00 | $89,750.00 | 56,000 |
| 2006-03-13 | $90,200.00 | $90,200.00 | 80,000 |
| 2006-03-10 | $89,900.00 | $89,900.00 | 99,000 |
| 2006-03-09 | $89,800.00 | $89,800.00 | 74,000 |
| 2006-03-08 | $88,700.00 | $88,700.00 | 28,000 |
| 2006-03-07 | $88,400.00 | $88,400.00 | 51,000 |
| 2006-03-06 | $88,100.00 | $88,100.00 | 75,000 |
| 2006-03-03 | $87,490.00 | $87,490.00 | 14,000 |
| 2006-03-02 | $87,000.00 | $87,000.00 | 12,000 |
| 2006-03-01 | $86,900.00 | $86,900.00 | 19,000 |
| 2006-02-28 | $86,800.00 | $86,800.00 | 58,000 |
| 2006-02-27 | $87,375.00 | $87,375.00 | 47,000 |
| 2006-02-24 | $86,950.00 | $86,950.00 | 17,000 |
| 2006-02-23 | $87,100.00 | $87,100.00 | 29,000 |
| 2006-02-22 | $87,100.00 | $87,100.00 | 43,000 |
| 2006-02-21 | $87,390.00 | $87,390.00 | 27,000 |
| 2006-02-17 | $87,675.00 | $87,675.00 | 20,000 |
| 2006-02-16 | $87,590.00 | $87,590.00 | 25,000 |
| 2006-02-15 | $88,000.00 | $88,000.00 | 20,000 |
| 2006-02-14 | $88,100.00 | $88,100.00 | 28,000 |
| 2006-02-13 | $88,000.00 | $88,000.00 | 19,000 |
| 2006-02-10 | $88,000.00 | $88,000.00 | 18,000 |
| 2006-02-09 | $87,800.00 | $87,800.00 | 6,000 |
| 2006-02-08 | $87,800.00 | $87,800.00 | 19,000 |
| 2006-02-07 | $87,700.00 | $87,700.00 | 21,000 |
| 2006-02-06 | $88,175.00 | $88,175.00 | 21,000 |
| 2006-02-03 | $88,275.00 | $88,275.00 | 21,000 |
| 2006-02-02 | $88,690.00 | $88,690.00 | 16,000 |
| 2006-02-01 | $88,990.00 | $88,990.00 | 37,000 |
| 2006-01-31 | $89,490.00 | $89,490.00 | 43,000 |
| 2006-01-30 | $89,290.00 | $89,290.00 | 35,000 |
| 2006-01-27 | $89,500.00 | $89,500.00 | 35,000 |
| 2006-01-26 | $89,600.00 | $89,600.00 | 19,000 |
| 2006-01-25 | $89,850.00 | $89,850.00 | 19,000 |
| 2006-01-24 | $89,600.00 | $89,600.00 | 16,000 |
| 2006-01-23 | $89,300.00 | $89,300.00 | 22,000 |
| 2006-01-20 | $89,500.00 | $89,500.00 | 18,000 |
| 2006-01-19 | $90,200.00 | $90,200.00 | 45,000 |
| 2006-01-18 | $89,950.00 | $89,950.00 | 56,000 |
| 2006-01-17 | $89,300.00 | $89,300.00 | 56,000 |
| 2006-01-13 | $89,600.00 | $89,600.00 | 15,000 |
| 2006-01-12 | $89,300.00 | $89,300.00 | 41,000 |
| 2006-01-11 | $89,410.00 | $89,410.00 | 26,000 |
| 2006-01-10 | $89,790.00 | $89,790.00 | 31,000 |
| 2006-01-09 | $89,900.00 | $89,900.00 | 54,000 |
| 2006-01-06 | $89,500.00 | $89,500.00 | 45,000 |
| 2006-01-05 | $89,800.00 | $89,800.00 | 45,000 |
| 2006-01-04 | $89,690.00 | $89,690.00 | 41,000 |
| 2006-01-03 | $89,300.00 | $89,300.00 | 45,000 |