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
- 1993-12-17 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 | $551,838.25 | $2.18M | 0 | — | — |
| 2006-12-28 | $550,367.63 | $2.17M | 0 | — | — |
| 2006-12-27 | $548,161.75 | $2.16M | 0 | — | — |
| 2006-12-26 | $562,500.00 | $2.16M | 1 | — | — |
| 2006-12-22 | $566,544.13 | $2.18M | 0 | — | — |
| 2006-12-21 | $564,338.25 | $2.17M | 1 | — | — |
| 2006-12-20 | $559,191.19 | $2.15M | 0 | — | — |
| 2006-12-19 | $551,838.25 | $2.12M | 1 | — | — |
| 2006-12-18 | $549,632.38 | $2.11M | 1 | — | — |
| 2006-12-15 | $549,632.38 | $2.11M | 0 | — | — |
| 2006-12-14 | $541,544.13 | $2.08M | 0 | — | — |
| 2006-12-13 | $536,764.69 | $2.06M | 1 | — | — |
| 2006-12-12 | $540,073.50 | $2.07M | 0 | — | — |
| 2006-12-11 | $539,705.88 | $2.07M | 0 | — | — |
| 2006-12-08 | $534,926.50 | $2.05M | 0 | — | — |
| 2006-12-07 | $533,823.50 | $2.05M | 1 | — | — |
| 2006-12-06 | $527,573.50 | $2.03M | 0 | — | — |
| 2006-12-05 | $528,676.50 | $2.03M | 1 | — | — |
| 2006-12-04 | $525,735.31 | $2.02M | 1 | — | — |
| 2006-12-01 | $530,147.06 | $2.04M | 1 | — | — |
| 2006-11-30 | $527,573.50 | $2.03M | 1 | — | — |
| 2006-11-29 | $524,632.38 | $2.02M | 0 | — | — |
| 2006-11-28 | $525,367.63 | $2.02M | 0 | — | — |
| 2006-11-27 | $527,573.50 | $2.03M | 0 | — | — |
| 2006-11-24 | $522,058.81 | $2.01M | 0 | — | — |
| 2006-11-22 | $522,058.81 | $2.01M | 0 | — | — |
| 2006-11-21 | $523,897.06 | $2.01M | 0 | — | — |
| 2006-11-20 | $525,735.31 | $2.02M | 0 | — | — |
| 2006-11-17 | $525,735.31 | $2.02M | 0 | — | — |
| 2006-11-16 | $525,367.63 | $2.02M | 0 | — | — |
| 2006-11-15 | $523,897.06 | $2.01M | 1 | — | — |
| 2006-11-14 | $522,426.47 | $2.01M | 1 | — | — |
| 2006-11-13 | $521,691.19 | $2M | 0 | — | — |
| 2006-11-10 | $524,264.72 | $2.01M | 1 | — | — |
| 2006-11-09 | $515,073.53 | $1.98M | 1 | — | — |
| 2006-11-08 | $516,544.13 | $1.98M | 0 | — | — |
| 2006-11-07 | $517,279.41 | $1.99M | 0 | — | — |
| 2006-11-06 | $520,220.59 | $2M | 0 | — | — |
| 2006-11-03 | $518,750.00 | $1.99M | 0 | — | — |
| 2006-11-02 | $519,852.94 | $2M | 0 | — | — |
| 2006-11-01 | $519,485.28 | $2M | 0 | — | — |
| 2006-10-31 | $522,058.81 | $2.01M | 0 | — | — |
| 2006-10-30 | $523,897.06 | $2.01M | 0 | — | — |
| 2006-10-27 | $520,588.25 | $2M | 0 | — | — |
| 2006-10-26 | $518,750.00 | $1.99M | 0 | — | — |
| 2006-10-25 | $516,544.13 | $1.98M | 0 | — | — |
| 2006-10-24 | $518,382.34 | $1.99M | 0 | — | — |
| 2006-10-23 | $516,544.13 | $1.98M | 0 | — | — |
| 2006-10-20 | $518,382.34 | $1.99M | 0 | — | — |
| 2006-10-19 | $522,058.81 | $2.01M | 0 | — | — |
| 2006-10-18 | $518,750.00 | $1.99M | 0 | — | — |
| 2006-10-17 | $520,220.59 | $2M | 0 | — | — |
| 2006-10-16 | $519,485.28 | $2M | 1 | — | — |
| 2006-10-13 | $522,058.81 | $2.01M | 0 | — | — |
| 2006-10-12 | $520,220.59 | $2M | 0 | — | — |
| 2006-10-11 | $516,544.13 | $1.98M | 1 | — | — |
| 2006-10-10 | $522,426.47 | $2.01M | 0 | — | — |
| 2006-10-09 | $518,382.34 | $1.99M | 0 | — | — |
| 2006-10-06 | $523,161.75 | $2.01M | 0 | — | — |
| 2006-10-05 | $519,852.94 | $2M | 0 | — | — |
| 2006-10-04 | $515,441.19 | $1.98M | 0 | — | — |
| 2006-10-03 | $511,029.41 | $1.96M | 0 | — | — |
| 2006-10-02 | $511,029.41 | $1.96M | 0 | — | — |
| 2006-09-29 | $514,705.88 | $1.98M | 0 | — | — |
| 2006-09-28 | $509,191.19 | $1.96M | 0 | — | — |
| 2006-09-27 | $497,058.81 | $1.91M | 1 | — | — |
| 2006-09-26 | $518,382.34 | $1.95M | 1 | — | — |
| 2006-09-25 | $531,617.63 | $2M | 0 | — | — |
| 2006-09-22 | $531,250.00 | $2M | 1 | — | — |
| 2006-09-21 | $527,205.88 | $1.98M | 0 | — | — |
| 2006-09-20 | $529,411.75 | $1.99M | 0 | — | — |
| 2006-09-19 | $529,411.75 | $1.99M | 0 | — | — |
| 2006-09-18 | $526,838.25 | $1.98M | 0 | — | — |
| 2006-09-15 | $527,573.50 | $1.98M | 0 | — | — |
| 2006-09-14 | $525,735.31 | $1.98M | 0 | — | — |
| 2006-09-13 | $520,220.59 | $1.96M | 0 | — | — |
| 2006-09-12 | $520,220.59 | $1.96M | 1 | — | — |
| 2006-09-11 | $522,058.81 | $1.96M | 0 | — | — |
| 2006-09-08 | $521,323.53 | $1.96M | 0 | — | — |
| 2006-09-07 | $518,750.00 | $1.95M | 0 | — | — |
| 2006-09-06 | $524,632.38 | $1.97M | 0 | — | — |
| 2006-09-05 | $540,073.50 | $2.03M | 1 | — | — |
| 2006-09-01 | $533,088.25 | $2M | 0 | — | — |
| 2006-08-31 | $536,397.06 | $2.02M | 1 | — | — |
| 2006-08-30 | $515,073.53 | $1.94M | 1 | — | — |
| 2006-08-29 | $503,308.81 | $1.89M | 0 | — | — |
| 2006-08-28 | $493,382.34 | $1.85M | 0 | — | — |
| 2006-08-25 | $494,852.94 | $1.86M | 0 | — | — |
| 2006-08-24 | $494,485.28 | $1.86M | 0 | — | — |
| 2006-08-23 | $490,808.81 | $1.85M | 0 | — | — |
| 2006-08-22 | $496,323.53 | $1.87M | 0 | — | — |
| 2006-08-21 | $496,323.53 | $1.87M | 0 | — | — |
| 2006-08-18 | $492,647.06 | $1.85M | 0 | — | — |
| 2006-08-17 | $494,117.66 | $1.86M | 0 | — | — |
| 2006-08-16 | $494,852.94 | $1.86M | 0 | — | — |
| 2006-08-15 | $500,000.00 | $1.88M | 0 | — | — |
| 2006-08-14 | $498,897.06 | $1.88M | 0 | — | — |
| 2006-08-11 | $500,367.66 | $1.88M | 0 | — | — |
| 2006-08-10 | $496,323.53 | $1.87M | 0 | — | — |
| 2006-08-09 | $496,323.53 | $1.87M | 2 | — | — |
| 2006-08-08 | $474,264.72 | $1.78M | 0 | — | — |
| 2006-08-07 | $476,102.94 | $1.79M | 0 | — | — |
| 2006-08-04 | $474,264.72 | $1.78M | 0 | — | — |
| 2006-08-03 | $472,794.13 | $1.78M | 0 | — | — |
| 2006-08-02 | $474,264.72 | $1.78M | 0 | — | — |
| 2006-08-01 | $471,323.53 | $1.77M | 0 | — | — |
| 2006-07-31 | $473,529.41 | $1.78M | 0 | — | — |
| 2006-07-28 | $472,794.13 | $1.78M | 0 | — | — |
| 2006-07-27 | $472,794.13 | $1.78M | 0 | — | — |
| 2006-07-26 | $473,897.06 | $1.78M | 0 | — | — |
| 2006-07-25 | $472,426.47 | $1.78M | 0 | — | — |
| 2006-07-24 | $473,897.06 | $1.78M | 0 | — | — |
| 2006-07-21 | $474,264.72 | $1.78M | 0 | — | — |
| 2006-07-20 | $471,691.19 | $1.77M | 0 | — | — |
| 2006-07-19 | $473,897.06 | $1.78M | 0 | — | — |
| 2006-07-18 | $473,529.41 | $1.78M | 0 | — | — |
| 2006-07-17 | $472,426.47 | $1.78M | 0 | — | — |
| 2006-07-14 | $475,367.66 | $1.79M | 0 | — | — |
| 2006-07-13 | $475,367.66 | $1.79M | 0 | — | — |
| 2006-07-12 | $472,794.13 | $1.78M | 0 | — | — |
| 2006-07-11 | $470,588.25 | $1.77M | 0 | — | — |
| 2006-07-10 | $473,897.06 | $1.78M | 0 | — | — |
| 2006-07-07 | $469,852.94 | $1.77M | 0 | — | — |
| 2006-07-06 | $471,323.53 | $1.77M | 0 | — | — |
| 2006-07-05 | $468,014.72 | $1.76M | 0 | — | — |
| 2006-07-03 | $466,911.75 | $1.76M | 0 | — | — |
| 2006-06-30 | $465,441.19 | $1.75M | 0 | — | — |
| 2006-06-29 | $466,544.13 | $1.75M | 0 | — | — |
| 2006-06-28 | $466,544.13 | $1.75M | 1 | — | — |
| 2006-06-27 | $468,382.34 | $1.72M | 1 | — | — |
| 2006-06-26 | $470,588.25 | $1.73M | 0 | — | — |
| 2006-06-23 | $468,750.00 | $1.72M | 0 | — | — |
| 2006-06-22 | $469,117.66 | $1.72M | 0 | — | — |
| 2006-06-21 | $469,117.66 | $1.72M | 0 | — | — |
| 2006-06-20 | $476,102.94 | $1.75M | 0 | — | — |
| 2006-06-19 | $470,955.88 | $1.73M | 0 | — | — |
| 2006-06-16 | $470,220.59 | $1.73M | 0 | — | — |
| 2006-06-15 | $468,750.00 | $1.72M | 0 | — | — |
| 2006-06-14 | $466,176.47 | $1.71M | 0 | — | — |
| 2006-06-13 | $468,750.00 | $1.72M | 0 | — | — |
| 2006-06-12 | $468,750.00 | $1.72M | 0 | — | — |
| 2006-06-09 | $467,647.06 | $1.72M | 0 | — | — |
| 2006-06-08 | $469,117.66 | $1.72M | 0 | — | — |
| 2006-06-07 | $477,573.53 | $1.75M | 0 | — | — |
| 2006-06-06 | $468,382.34 | $1.72M | 0 | — | — |
| 2006-06-05 | $479,411.75 | $1.76M | 0 | — | — |
| 2006-06-02 | $483,455.88 | $1.77M | 0 | — | — |
| 2006-06-01 | $481,617.66 | $1.77M | 0 | — | — |
| 2006-05-31 | $477,941.19 | $1.75M | 0 | — | — |
| 2006-05-30 | $477,205.88 | $1.75M | 0 | — | — |
| 2006-05-26 | $472,426.47 | $1.73M | 0 | — | — |
| 2006-05-25 | $470,220.59 | $1.73M | 0 | — | — |
| 2006-05-24 | $473,161.75 | $1.74M | 0 | — | — |
| 2006-05-23 | $472,058.81 | $1.73M | 0 | — | — |
| 2006-05-22 | $472,058.81 | $1.73M | 0 | — | — |
| 2006-05-19 | $467,647.06 | $1.72M | 0 | — | — |
| 2006-05-18 | $472,426.47 | $1.73M | 0 | — | — |
| 2006-05-17 | $474,264.72 | $1.74M | 0 | — | — |
| 2006-05-16 | $468,750.00 | $1.72M | 0 | — | — |
| 2006-05-15 | $466,911.75 | $1.71M | 0 | — | — |
| 2006-05-12 | $457,352.94 | $1.68M | 0 | — | — |
| 2006-05-11 | $459,558.81 | $1.69M | 0 | — | — |
| 2006-05-10 | $455,882.34 | $1.67M | 1 | — | — |
| 2006-05-09 | $466,911.75 | $1.71M | 0 | — | — |
| 2006-05-08 | $474,264.72 | $1.74M | 0 | — | — |
| 2006-05-05 | $472,794.13 | $1.74M | 0 | — | — |
| 2006-05-04 | $474,264.72 | $1.74M | 0 | — | — |
| 2006-05-03 | $474,264.72 | $1.74M | 0 | — | — |
| 2006-05-02 | $476,470.59 | $1.75M | 0 | — | — |
| 2006-05-01 | $479,044.13 | $1.76M | 0 | — | — |
| 2006-04-28 | $479,779.41 | $1.76M | 0 | — | — |
| 2006-04-27 | $478,308.81 | $1.76M | 0 | — | — |
| 2006-04-26 | $479,044.13 | $1.76M | 0 | — | — |
| 2006-04-25 | $472,426.47 | $1.73M | 1 | — | — |
| 2006-04-24 | $483,088.25 | $1.77M | 0 | — | — |
| 2006-04-21 | $489,338.25 | $1.8M | 0 | — | — |
| 2006-04-20 | $488,970.59 | $1.79M | 1 | — | — |
| 2006-04-19 | $480,882.34 | $1.77M | 0 | — | — |
| 2006-04-18 | $477,941.19 | $1.75M | 0 | — | — |
| 2006-04-17 | $475,000.00 | $1.74M | 0 | — | — |
| 2006-04-13 | $473,529.41 | $1.74M | 0 | — | — |
| 2006-04-12 | $477,205.88 | $1.75M | 0 | — | — |
| 2006-04-11 | $476,470.59 | $1.75M | 0 | — | — |
| 2006-04-10 | $477,941.19 | $1.75M | 1 | — | — |
| 2006-04-07 | $485,294.13 | $1.78M | 1 | — | — |
| 2006-04-06 | $499,264.72 | $1.83M | 0 | — | — |
| 2006-04-05 | $495,955.88 | $1.82M | 0 | — | — |
| 2006-04-04 | $490,808.81 | $1.8M | 0 | — | — |
| 2006-04-03 | $488,602.94 | $1.79M | 1 | — | — |
| 2006-03-31 | $501,838.25 | $1.84M | 0 | — | — |
| 2006-03-30 | $494,485.28 | $1.82M | 0 | — | — |
| 2006-03-29 | $496,691.19 | $1.82M | 0 | — | — |
| 2006-03-28 | $500,000.00 | $1.79M | 1 | — | — |
| 2006-03-27 | $497,058.81 | $1.78M | 0 | — | — |
| 2006-03-24 | $494,852.94 | $1.78M | 0 | — | — |
| 2006-03-23 | $501,838.25 | $1.8M | 0 | — | — |
| 2006-03-22 | $503,676.47 | $1.81M | 0 | — | — |
| 2006-03-21 | $502,941.19 | $1.81M | 0 | — | — |
| 2006-03-20 | $505,147.06 | $1.81M | 0 | — | — |
| 2006-03-17 | $501,838.25 | $1.8M | 0 | — | — |
| 2006-03-16 | $505,514.72 | $1.81M | 0 | — | — |
| 2006-03-15 | $500,735.28 | $1.8M | 0 | — | — |
| 2006-03-14 | $501,838.25 | $1.8M | 0 | — | — |
| 2006-03-13 | $492,647.06 | $1.77M | 0 | — | — |
| 2006-03-10 | $488,970.59 | $1.76M | 0 | — | — |
| 2006-03-09 | $488,970.59 | $1.76M | 0 | — | — |
| 2006-03-08 | $483,823.53 | $1.74M | 0 | — | — |
| 2006-03-07 | $483,455.88 | $1.74M | 0 | — | — |
| 2006-03-06 | $481,617.66 | $1.73M | 0 | — | — |
| 2006-03-03 | $483,088.25 | $1.73M | 1 | — | — |
| 2006-03-02 | $476,470.59 | $1.71M | 0 | — | — |
| 2006-03-01 | $477,205.88 | $1.71M | 0 | — | — |
| 2006-02-28 | $468,750.00 | $1.68M | 0 | — | — |
| 2006-02-27 | $470,588.25 | $1.69M | 1 | — | — |
| 2006-02-24 | $468,750.00 | $1.68M | 0 | — | — |
| 2006-02-23 | $467,647.06 | $1.68M | 0 | — | — |
| 2006-02-22 | $463,970.59 | $1.67M | 0 | — | — |
| 2006-02-21 | $470,955.88 | $1.69M | 1 | — | — |
| 2006-02-17 | $468,750.00 | $1.68M | 0 | — | — |
| 2006-02-16 | $463,970.59 | $1.67M | 1 | — | — |
| 2006-02-15 | $461,397.06 | $1.66M | 0 | — | — |
| 2006-02-14 | $462,867.66 | $1.66M | 0 | — | — |
| 2006-02-13 | $457,720.59 | $1.64M | 0 | — | — |
| 2006-02-10 | $453,308.81 | $1.63M | 0 | — | — |
| 2006-02-09 | $450,367.66 | $1.62M | 0 | — | — |
| 2006-02-08 | $453,676.47 | $1.63M | 0 | — | — |
| 2006-02-07 | $455,147.06 | $1.63M | 0 | — | — |
| 2006-02-06 | $462,867.66 | $1.66M | 0 | — | — |
| 2006-02-03 | $463,970.59 | $1.67M | 0 | — | — |
| 2006-02-02 | $468,382.34 | $1.68M | 0 | — | — |
| 2006-02-01 | $473,897.06 | $1.7M | 0 | — | — |
| 2006-01-31 | $475,000.00 | $1.71M | 0 | — | — |
| 2006-01-30 | $472,426.47 | $1.7M | 0 | — | — |
| 2006-01-27 | $472,426.47 | $1.7M | 0 | — | — |
| 2006-01-26 | $461,764.72 | $1.66M | 0 | — | — |
| 2006-01-25 | $461,029.41 | $1.66M | 0 | — | — |
| 2006-01-24 | $468,750.00 | $1.68M | 0 | — | — |
| 2006-01-23 | $470,220.59 | $1.69M | 0 | — | — |
| 2006-01-20 | $476,102.94 | $1.71M | 0 | — | — |
| 2006-01-19 | $472,058.81 | $1.69M | 0 | — | — |
| 2006-01-18 | $470,588.25 | $1.69M | 0 | — | — |
| 2006-01-17 | $469,117.66 | $1.68M | 0 | — | — |
| 2006-01-13 | $472,426.47 | $1.7M | 0 | — | — |
| 2006-01-12 | $476,838.25 | $1.71M | 0 | — | — |
| 2006-01-11 | $487,132.34 | $1.75M | 0 | — | — |
| 2006-01-10 | $482,720.59 | $1.73M | 0 | — | — |
| 2006-01-09 | $481,250.00 | $1.73M | 0 | — | — |
| 2006-01-06 | $480,147.06 | $1.72M | 0 | — | — |
| 2006-01-05 | $472,426.47 | $1.7M | 0 | — | — |
| 2006-01-04 | $463,970.59 | $1.67M | 1 | — | — |
| 2006-01-03 | $455,147.06 | $1.63M | 0 | — | — |