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
- 2000-05-10 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 | $243,000.00 | $243,000.00 | 2 |
| 2006-12-28 | $243,600.00 | $243,600.00 | 4 |
| 2006-12-27 | $252,600.00 | $252,600.00 | 14 |
| 2006-12-26 | $206,861.64 | $206,861.64 | 0 |
| 2006-12-22 | $203,487.06 | $203,487.06 | 0 |
| 2006-12-21 | $204,499.44 | $204,499.44 | 2 |
| 2006-12-20 | $206,186.73 | $206,186.73 | 1 |
| 2006-12-19 | $200,449.94 | $200,449.94 | 0 |
| 2006-12-18 | $201,462.31 | $201,462.31 | 1 |
| 2006-12-15 | $198,762.66 | $198,762.66 | 1 |
| 2006-12-14 | $184,589.42 | $184,589.42 | 0 |
| 2006-12-13 | $184,589.42 | $184,589.42 | 1 |
| 2006-12-12 | $190,326.20 | $190,326.20 | 1 |
| 2006-12-11 | $192,688.41 | $192,688.41 | 3 |
| 2006-12-08 | $179,865.02 | $179,865.02 | 1 |
| 2006-12-07 | $176,152.98 | $176,152.98 | 0 |
| 2006-12-06 | $177,840.27 | $177,840.27 | 0 |
| 2006-12-05 | $177,165.36 | $177,165.36 | 1 |
| 2006-12-04 | $178,852.64 | $178,852.64 | 1 |
| 2006-12-01 | $179,190.09 | $179,190.09 | 1 |
| 2006-11-30 | $178,852.64 | $178,852.64 | 1 |
| 2006-11-29 | $177,502.81 | $177,502.81 | 5 |
| 2006-11-28 | $183,239.59 | $183,239.59 | 0 |
| 2006-11-27 | $179,527.56 | $179,527.56 | 1 |
| 2006-11-24 | $178,852.64 | $178,852.64 | 1 |
| 2006-11-22 | $177,840.27 | $177,840.27 | 0 |
| 2006-11-21 | $175,815.52 | $175,815.52 | 3 |
| 2006-11-20 | $176,827.89 | $176,827.89 | 2 |
| 2006-11-17 | $177,840.27 | $177,840.27 | 1 |
| 2006-11-16 | $175,815.52 | $175,815.52 | 1 |
| 2006-11-15 | $176,152.98 | $176,152.98 | 1 |
| 2006-11-14 | $177,502.81 | $177,502.81 | 1 |
| 2006-11-13 | $175,140.61 | $175,140.61 | 1 |
| 2006-11-10 | $175,140.61 | $175,140.61 | 1 |
| 2006-11-09 | $172,440.94 | $172,440.94 | 2 |
| 2006-11-08 | $171,091.11 | $171,091.11 | 0 |
| 2006-11-07 | $169,066.36 | $169,066.36 | 0 |
| 2006-11-06 | $171,428.58 | $171,428.58 | 1 |
| 2006-11-03 | $170,753.66 | $170,753.66 | 0 |
| 2006-11-02 | $169,066.36 | $169,066.36 | 1 |
| 2006-11-01 | $170,416.20 | $170,416.20 | 0 |
| 2006-10-31 | $172,103.48 | $172,103.48 | 1 |
| 2006-10-30 | $172,103.48 | $172,103.48 | 1 |
| 2006-10-27 | $173,790.78 | $173,790.78 | 1 |
| 2006-10-26 | $171,766.03 | $171,766.03 | 1 |
| 2006-10-25 | $173,790.78 | $173,790.78 | 0 |
| 2006-10-24 | $177,840.27 | $177,840.27 | 1 |
| 2006-10-23 | $176,152.98 | $176,152.98 | 1 |
| 2006-10-20 | $180,877.39 | $180,877.39 | 0 |
| 2006-10-19 | $181,889.77 | $181,889.77 | 0 |
| 2006-10-18 | $180,202.47 | $180,202.47 | 1 |
| 2006-10-17 | $178,852.64 | $178,852.64 | 0 |
| 2006-10-16 | $173,453.31 | $173,453.31 | 1 |
| 2006-10-13 | $170,416.20 | $170,416.20 | 1 |
| 2006-10-12 | $164,679.42 | $164,679.42 | 1 |
| 2006-10-11 | $165,354.33 | $165,354.33 | 1 |
| 2006-10-10 | $170,416.20 | $170,416.20 | 1 |
| 2006-10-09 | $172,778.41 | $172,778.41 | 0 |
| 2006-10-06 | $171,766.03 | $171,766.03 | 1 |
| 2006-10-05 | $173,115.86 | $173,115.86 | 0 |
| 2006-10-04 | $172,778.41 | $172,778.41 | 1 |
| 2006-10-03 | $174,128.23 | $174,128.23 | 2 |
| 2006-10-02 | $172,778.41 | $172,778.41 | 1 |
| 2006-09-29 | $173,115.86 | $173,115.86 | 0 |
| 2006-09-28 | $176,490.44 | $176,490.44 | 1 |
| 2006-09-27 | $177,840.27 | $177,840.27 | 1 |
| 2006-09-26 | $173,453.31 | $173,453.31 | 1 |
| 2006-09-25 | $176,827.89 | $176,827.89 | 1 |
| 2006-09-22 | $178,177.73 | $178,177.73 | 0 |
| 2006-09-21 | $178,177.73 | $178,177.73 | 0 |
| 2006-09-20 | $176,152.98 | $176,152.98 | 0 |
| 2006-09-19 | $179,527.56 | $179,527.56 | 1 |
| 2006-09-18 | $187,289.09 | $187,289.09 | 0 |
| 2006-09-15 | $179,865.02 | $179,865.02 | 0 |
| 2006-09-14 | $179,865.02 | $179,865.02 | 0 |
| 2006-09-13 | $180,877.39 | $180,877.39 | 0 |
| 2006-09-12 | $181,889.77 | $181,889.77 | 0 |
| 2006-09-11 | $180,877.39 | $180,877.39 | 0 |
| 2006-09-08 | $182,227.22 | $182,227.22 | 1 |
| 2006-09-07 | $186,614.17 | $186,614.17 | 2 |
| 2006-09-06 | $192,688.41 | $192,688.41 | 2 |
| 2006-09-05 | $186,614.17 | $186,614.17 | 4 |
| 2006-09-01 | $183,914.52 | $183,914.52 | 1 |
| 2006-08-31 | $183,914.52 | $183,914.52 | 1 |
| 2006-08-30 | $184,589.42 | $184,589.42 | 1 |
| 2006-08-29 | $184,589.42 | $184,589.42 | 1 |
| 2006-08-28 | $183,239.59 | $183,239.59 | 0 |
| 2006-08-25 | $183,239.59 | $183,239.59 | 0 |
| 2006-08-24 | $183,577.05 | $183,577.05 | 0 |
| 2006-08-23 | $181,889.77 | $181,889.77 | 0 |
| 2006-08-22 | $180,877.39 | $180,877.39 | 0 |
| 2006-08-21 | $180,202.47 | $180,202.47 | 1 |
| 2006-08-18 | $176,152.98 | $176,152.98 | 0 |
| 2006-08-17 | $176,490.44 | $176,490.44 | 1 |
| 2006-08-16 | $178,177.73 | $178,177.73 | 0 |
| 2006-08-15 | $176,490.44 | $176,490.44 | 0 |
| 2006-08-14 | $177,840.27 | $177,840.27 | 1 |
| 2006-08-11 | $177,840.27 | $177,840.27 | 0 |
| 2006-08-10 | $177,502.81 | $177,502.81 | 0 |
| 2006-08-09 | $177,502.81 | $177,502.81 | 0 |
| 2006-08-08 | $177,165.36 | $177,165.36 | 0 |
| 2006-08-07 | $175,815.52 | $175,815.52 | 0 |
| 2006-08-04 | $182,902.14 | $182,902.14 | 1 |
| 2006-08-03 | $191,338.58 | $191,338.58 | 1 |
| 2006-08-02 | $180,202.47 | $180,202.47 | 0 |
| 2006-08-01 | $183,914.52 | $183,914.52 | 0 |
| 2006-07-31 | $184,589.42 | $184,589.42 | 0 |
| 2006-07-28 | $177,165.36 | $177,165.36 | 0 |
| 2006-07-27 | $179,190.09 | $179,190.09 | 1 |
| 2006-07-26 | $179,865.02 | $179,865.02 | 0 |
| 2006-07-25 | $178,852.64 | $178,852.64 | 0 |
| 2006-07-24 | $182,227.22 | $182,227.22 | 1 |
| 2006-07-21 | $177,840.27 | $177,840.27 | 1 |
| 2006-07-20 | $177,502.81 | $177,502.81 | 0 |
| 2006-07-19 | $176,152.98 | $176,152.98 | 1 |
| 2006-07-18 | $172,778.41 | $172,778.41 | 1 |
| 2006-07-17 | $165,691.78 | $165,691.78 | 2 |
| 2006-07-14 | $178,177.73 | $178,177.73 | 1 |
| 2006-07-13 | $178,177.73 | $178,177.73 | 1 |
| 2006-07-12 | $184,589.42 | $184,589.42 | 1 |
| 2006-07-11 | $185,264.34 | $185,264.34 | 0 |
| 2006-07-10 | $182,902.14 | $182,902.14 | 1 |
| 2006-07-07 | $188,301.47 | $188,301.47 | 1 |
| 2006-07-06 | $191,676.05 | $191,676.05 | 1 |
| 2006-07-05 | $194,038.25 | $194,038.25 | 1 |
| 2006-07-03 | $198,425.20 | $198,425.20 | 1 |
| 2006-06-30 | $202,474.69 | $202,474.69 | 1 |
| 2006-06-29 | $194,713.16 | $194,713.16 | 1 |
| 2006-06-28 | $192,350.95 | $192,350.95 | 1 |
| 2006-06-27 | $194,713.16 | $194,713.16 | 1 |
| 2006-06-26 | $192,350.95 | $192,350.95 | 1 |
| 2006-06-23 | $198,087.73 | $198,087.73 | 1 |
| 2006-06-22 | $194,038.25 | $194,038.25 | 1 |
| 2006-06-21 | $189,313.83 | $189,313.83 | 1 |
| 2006-06-20 | $188,976.38 | $188,976.38 | 0 |
| 2006-06-19 | $193,700.78 | $193,700.78 | 1 |
| 2006-06-16 | $198,762.66 | $198,762.66 | 1 |
| 2006-06-15 | $196,400.45 | $196,400.45 | 2 |
| 2006-06-14 | $185,264.34 | $185,264.34 | 1 |
| 2006-06-13 | $189,651.30 | $189,651.30 | 2 |
| 2006-06-12 | $202,137.23 | $202,137.23 | 2 |
| 2006-06-09 | $219,010.13 | $219,010.13 | 1 |
| 2006-06-08 | $204,161.98 | $204,161.98 | 1 |
| 2006-06-07 | $220,022.50 | $220,022.50 | 1 |
| 2006-06-06 | $211,248.59 | $211,248.59 | 2 |
| 2006-06-05 | $232,170.98 | $232,170.98 | 1 |
| 2006-06-02 | $237,907.77 | $237,907.77 | 1 |
| 2006-06-01 | $232,845.89 | $232,845.89 | 2 |
| 2006-05-31 | $227,784.03 | $227,784.03 | 0 |
| 2006-05-30 | $212,598.42 | $212,598.42 | 2 |
| 2006-05-26 | $214,285.72 | $214,285.72 | 1 |
| 2006-05-25 | $208,211.47 | $208,211.47 | 0 |
| 2006-05-24 | $211,248.59 | $211,248.59 | 1 |
| 2006-05-23 | $212,598.42 | $212,598.42 | 2 |
| 2006-05-22 | $203,487.06 | $203,487.06 | 1 |
| 2006-05-19 | $209,561.31 | $209,561.31 | 1 |
| 2006-05-18 | $211,248.59 | $211,248.59 | 1 |
| 2006-05-17 | $217,322.83 | $217,322.83 | 1 |
| 2006-05-16 | $224,409.45 | $224,409.45 | 1 |
| 2006-05-15 | $223,059.63 | $223,059.63 | 2 |
| 2006-05-12 | $227,784.03 | $227,784.03 | 1 |
| 2006-05-11 | $237,570.30 | $237,570.30 | 1 |
| 2006-05-10 | $243,307.09 | $243,307.09 | 0 |
| 2006-05-09 | $244,656.92 | $244,656.92 | 2 |
| 2006-05-08 | $242,632.17 | $242,632.17 | 1 |
| 2006-05-05 | $245,669.30 | $245,669.30 | 3 |
| 2006-05-04 | $240,607.42 | $240,607.42 | 1 |
| 2006-05-03 | $240,607.42 | $240,607.42 | 2 |
| 2006-05-02 | $242,969.63 | $242,969.63 | 5 |
| 2006-05-01 | $237,232.84 | $237,232.84 | 1 |
| 2006-04-28 | $238,920.14 | $238,920.14 | 2 |
| 2006-04-27 | $236,220.47 | $236,220.47 | 1 |
| 2006-04-26 | $235,545.56 | $235,545.56 | 1 |
| 2006-04-25 | $238,582.67 | $238,582.67 | 1 |
| 2006-04-24 | $243,644.55 | $243,644.55 | 3 |
| 2006-04-21 | $239,257.59 | $239,257.59 | 1 |
| 2006-04-20 | $239,595.05 | $239,595.05 | 3 |
| 2006-04-19 | $236,895.39 | $236,895.39 | 1 |
| 2006-04-18 | $238,920.14 | $238,920.14 | 1 |
| 2006-04-17 | $237,907.77 | $237,907.77 | 1 |
| 2006-04-13 | $233,858.27 | $233,858.27 | 1 |
| 2006-04-12 | $235,883.02 | $235,883.02 | 1 |
| 2006-04-11 | $239,257.59 | $239,257.59 | 1 |
| 2006-04-10 | $241,282.34 | $241,282.34 | 1 |
| 2006-04-07 | $232,845.89 | $232,845.89 | 1 |
| 2006-04-06 | $237,570.30 | $237,570.30 | 2 |
| 2006-04-05 | $243,982.00 | $243,982.00 | 6 |
| 2006-04-04 | $249,718.78 | $249,718.78 | 4 |
| 2006-04-03 | $235,883.02 | $235,883.02 | 1 |
| 2006-03-31 | $223,734.53 | $223,734.53 | 1 |
| 2006-03-30 | $220,022.50 | $220,022.50 | 1 |
| 2006-03-29 | $211,923.52 | $211,923.52 | 3 |
| 2006-03-28 | $209,223.84 | $209,223.84 | 4 |
| 2006-03-27 | $213,610.80 | $213,610.80 | 2 |
| 2006-03-24 | $208,548.94 | $208,548.94 | 0 |
| 2006-03-23 | $208,211.47 | $208,211.47 | 1 |
| 2006-03-22 | $203,824.52 | $203,824.52 | 2 |
| 2006-03-21 | $210,236.22 | $210,236.22 | 1 |
| 2006-03-20 | $204,161.98 | $204,161.98 | 1 |
| 2006-03-17 | $209,898.77 | $209,898.77 | 3 |
| 2006-03-16 | $213,948.25 | $213,948.25 | 1 |
| 2006-03-15 | $209,561.31 | $209,561.31 | 2 |
| 2006-03-14 | $217,660.30 | $217,660.30 | 1 |
| 2006-03-13 | $213,948.25 | $213,948.25 | 2 |
| 2006-03-10 | $214,960.63 | $214,960.63 | 4 |
| 2006-03-09 | $207,874.02 | $207,874.02 | 0 |
| 2006-03-08 | $206,186.73 | $206,186.73 | 1 |
| 2006-03-07 | $200,449.94 | $200,449.94 | 1 |
| 2006-03-06 | $198,425.20 | $198,425.20 | 1 |
| 2006-03-03 | $203,824.52 | $203,824.52 | 2 |
| 2006-03-02 | $205,174.36 | $205,174.36 | 7 |
| 2006-03-01 | $212,598.42 | $212,598.42 | 2 |
| 2006-02-28 | $205,174.36 | $205,174.36 | 3 |
| 2006-02-27 | $212,598.42 | $212,598.42 | 1 |
| 2006-02-24 | $210,573.67 | $210,573.67 | 2 |
| 2006-02-23 | $215,973.00 | $215,973.00 | 1 |
| 2006-02-22 | $220,359.95 | $220,359.95 | 2 |
| 2006-02-21 | $215,973.00 | $215,973.00 | 0 |
| 2006-02-17 | $222,384.70 | $222,384.70 | 2 |
| 2006-02-16 | $222,384.70 | $222,384.70 | 2 |
| 2006-02-15 | $222,384.70 | $222,384.70 | 1 |
| 2006-02-14 | $218,335.20 | $218,335.20 | 1 |
| 2006-02-13 | $216,647.92 | $216,647.92 | 1 |
| 2006-02-10 | $218,335.20 | $218,335.20 | 1 |
| 2006-02-09 | $220,697.41 | $220,697.41 | 1 |
| 2006-02-08 | $212,260.97 | $212,260.97 | 1 |
| 2006-02-07 | $212,260.97 | $212,260.97 | 0 |
| 2006-02-06 | $210,573.67 | $210,573.67 | 1 |
| 2006-02-03 | $213,273.34 | $213,273.34 | 1 |
| 2006-02-02 | $207,536.56 | $207,536.56 | 1 |
| 2006-02-01 | $207,874.02 | $207,874.02 | 2 |
| 2006-01-31 | $203,487.06 | $203,487.06 | 6 |
| 2006-01-30 | $201,124.86 | $201,124.86 | 4 |
| 2006-01-27 | $203,149.61 | $203,149.61 | 5 |
| 2006-01-26 | $204,161.98 | $204,161.98 | 0 |
| 2006-01-25 | $204,499.44 | $204,499.44 | 1 |
| 2006-01-24 | $207,199.09 | $207,199.09 | 0 |
| 2006-01-23 | $208,211.47 | $208,211.47 | 1 |
| 2006-01-20 | $205,849.27 | $205,849.27 | 0 |
| 2006-01-19 | $204,836.89 | $204,836.89 | 0 |
| 2006-01-18 | $204,499.44 | $204,499.44 | 1 |
| 2006-01-17 | $205,849.27 | $205,849.27 | 1 |
| 2006-01-13 | $202,137.23 | $202,137.23 | 1 |
| 2006-01-12 | $207,874.02 | $207,874.02 | 1 |
| 2006-01-11 | $213,273.34 | $213,273.34 | 3 |
| 2006-01-10 | $198,087.73 | $198,087.73 | 1 |
| 2006-01-09 | $188,976.38 | $188,976.38 | 2 |
| 2006-01-06 | $180,202.47 | $180,202.47 | 2 |
| 2006-01-05 | $177,165.36 | $177,165.36 | 1 |
| 2006-01-04 | $179,865.02 | $179,865.02 | 1 |
| 2006-01-03 | $175,478.06 | $175,478.06 | 1 |