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
- 1980-03-18 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 | $560,654.56 | $560,654.54 | 0 | — | — |
| 2006-12-28 | $493,968.75 | $493,968.73 | 0 | — | — |
| 2006-12-27 | $503,848.13 | $503,848.12 | 0 | — | — |
| 2006-12-26 | $503,848.13 | $503,848.12 | 0 | — | — |
| 2006-12-22 | $493,968.75 | $493,968.73 | 0 | — | — |
| 2006-12-21 | $493,968.75 | $493,968.73 | 0 | — | — |
| 2006-12-20 | $518,667.19 | $518,667.14 | 0 | — | — |
| 2006-12-19 | $516,197.34 | $516,197.28 | 0 | — | — |
| 2006-12-18 | $531,016.44 | $531,016.42 | 0 | — | — |
| 2006-12-15 | $563,124.38 | $563,124.32 | 0 | — | — |
| 2006-12-14 | $573,003.75 | $573,003.75 | 0 | — | — |
| 2006-12-13 | $597,702.19 | $597,702.20 | 0 | — | — |
| 2006-12-12 | $570,533.94 | $570,533.93 | 0 | — | — |
| 2006-12-11 | $580,413.31 | $580,413.32 | 0 | — | — |
| 2006-12-08 | $553,245.00 | $553,244.93 | 0 | — | — |
| 2006-12-07 | $580,413.31 | $580,413.32 | 1 | — | — |
| 2006-12-06 | $531,016.44 | $531,016.42 | 0 | — | — |
| 2006-12-05 | $508,787.81 | $508,787.83 | 0 | — | — |
| 2006-12-04 | $501,378.28 | $501,378.30 | 0 | — | — |
| 2006-12-01 | $511,257.66 | $511,257.65 | 0 | — | — |
| 2006-11-30 | $501,378.28 | $501,378.30 | 0 | — | — |
| 2006-11-29 | $535,956.13 | $535,956.10 | 1 | — | — |
| 2006-11-28 | $602,641.88 | $602,641.87 | 3 | — | — |
| 2006-11-27 | $531,016.44 | $531,016.42 | 1 | — | — |
| 2006-11-24 | $442,102.03 | $442,102.02 | 0 | — | — |
| 2006-11-22 | $449,511.56 | $449,511.59 | 0 | — | — |
| 2006-11-21 | $432,222.66 | $432,222.59 | 0 | — | — |
| 2006-11-20 | $447,041.72 | $447,041.73 | 0 | — | — |
| 2006-11-17 | $447,041.72 | $447,041.73 | 0 | — | — |
| 2006-11-16 | $451,981.41 | $451,981.40 | 0 | — | — |
| 2006-11-15 | $449,511.56 | $449,511.59 | 0 | — | — |
| 2006-11-14 | $469,270.31 | $469,270.28 | 0 | — | — |
| 2006-11-13 | $461,860.78 | $461,860.75 | 0 | — | — |
| 2006-11-10 | $474,210.00 | $474,209.99 | 0 | — | — |
| 2006-11-09 | $481,619.53 | $481,619.52 | 0 | — | — |
| 2006-11-08 | $459,390.94 | $459,390.89 | 1 | — | — |
| 2006-11-07 | $429,752.81 | $429,752.77 | 0 | — | — |
| 2006-11-06 | $422,343.28 | $422,343.28 | 0 | — | — |
| 2006-11-03 | $407,524.22 | $407,524.18 | 0 | — | — |
| 2006-11-02 | $417,403.59 | $417,403.57 | 0 | — | — |
| 2006-11-01 | $429,752.81 | $429,752.77 | 0 | — | — |
| 2006-10-31 | $439,632.19 | $439,632.20 | 0 | — | — |
| 2006-10-30 | $444,571.88 | $444,571.87 | 0 | — | — |
| 2006-10-27 | $484,089.38 | $484,089.30 | 1 | — | — |
| 2006-10-26 | $498,908.44 | $498,908.44 | 6 | — | — |
| 2006-10-25 | $372,946.41 | $372,946.38 | 0 | — | — |
| 2006-10-24 | $370,476.56 | $370,476.53 | 0 | — | — |
| 2006-10-23 | $385,295.63 | $385,295.59 | 0 | — | — |
| 2006-10-20 | $377,886.09 | $377,886.10 | 0 | — | — |
| 2006-10-19 | $377,886.09 | $377,886.10 | 0 | — | — |
| 2006-10-18 | $377,886.09 | $377,886.10 | 0 | — | — |
| 2006-10-17 | $409,994.06 | $409,994.04 | 0 | — | — |
| 2006-10-16 | $429,752.81 | $429,752.77 | 0 | — | — |
| 2006-10-13 | $434,692.50 | $434,692.44 | 0 | — | — |
| 2006-10-12 | $449,511.56 | $449,511.59 | 0 | — | — |
| 2006-10-11 | $439,632.19 | $439,632.20 | 0 | — | — |
| 2006-10-10 | $387,765.47 | $387,765.48 | 0 | — | — |
| 2006-10-09 | $372,946.41 | $372,946.38 | 0 | — | — |
| 2006-10-06 | $385,295.63 | $385,295.59 | 0 | — | — |
| 2006-10-05 | $380,355.94 | $380,355.87 | 0 | — | — |
| 2006-10-04 | $385,295.63 | $385,295.59 | 0 | — | — |
| 2006-10-03 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2006-10-02 | $328,489.22 | $328,489.20 | 0 | — | — |
| 2006-09-29 | $330,959.06 | $330,959.00 | 0 | — | — |
| 2006-09-28 | $330,959.06 | $330,959.00 | 0 | — | — |
| 2006-09-27 | $323,549.53 | $323,549.51 | 0 | — | — |
| 2006-09-26 | $323,549.53 | $323,549.51 | 0 | — | — |
| 2006-09-25 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2006-09-22 | $316,140.00 | $316,140.00 | 0 | — | — |
| 2006-09-21 | $328,489.22 | $328,489.20 | 0 | — | — |
| 2006-09-20 | $323,549.53 | $323,549.51 | 0 | — | — |
| 2006-09-19 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2006-09-18 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2006-09-15 | $318,609.84 | $318,609.81 | 0 | — | — |
| 2006-09-14 | $330,959.06 | $330,959.00 | 0 | — | — |
| 2006-09-13 | $323,549.53 | $323,549.51 | 0 | — | — |
| 2006-09-12 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2006-09-11 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2006-09-08 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2006-09-07 | $323,549.53 | $323,549.51 | 0 | — | — |
| 2006-09-06 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2006-09-05 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2006-09-01 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2006-08-31 | $328,489.22 | $328,489.20 | 0 | — | — |
| 2006-08-30 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2006-08-29 | $328,489.22 | $328,489.20 | 0 | — | — |
| 2006-08-28 | $328,489.22 | $328,489.20 | 0 | — | — |
| 2006-08-25 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2006-08-24 | $318,609.84 | $318,609.81 | 0 | — | — |
| 2006-08-23 | $318,609.84 | $318,609.81 | 0 | — | — |
| 2006-08-22 | $330,959.06 | $330,959.00 | 0 | — | — |
| 2006-08-21 | $316,140.00 | $316,140.00 | 0 | — | — |
| 2006-08-18 | $330,959.06 | $330,959.00 | 0 | — | — |
| 2006-08-17 | $338,368.59 | $338,368.59 | 0 | — | — |
| 2006-08-16 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2006-08-15 | $318,609.84 | $318,609.81 | 0 | — | — |
| 2006-08-14 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2006-08-11 | $296,381.25 | $296,381.24 | 0 | — | — |
| 2006-08-10 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2006-08-09 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2006-08-08 | $321,079.69 | $321,079.65 | 0 | — | — |
| 2006-08-07 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2006-08-04 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2006-08-03 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2006-08-02 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2006-08-01 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2006-07-31 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2006-07-28 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2006-07-27 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2006-07-26 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2006-07-25 | $328,489.22 | $328,489.20 | 0 | — | — |
| 2006-07-24 | $311,200.31 | $311,200.30 | 0 | — | — |
| 2006-07-21 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2006-07-20 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2006-07-19 | $323,549.53 | $323,549.51 | 0 | — | — |
| 2006-07-18 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2006-07-17 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2006-07-14 | $345,778.13 | $345,778.12 | 0 | — | — |
| 2006-07-13 | $350,717.81 | $350,717.83 | 0 | — | — |
| 2006-07-12 | $363,067.03 | $363,067.04 | 0 | — | — |
| 2006-07-11 | $375,416.25 | $375,416.24 | 0 | — | — |
| 2006-07-10 | $372,946.41 | $372,946.38 | 0 | — | — |
| 2006-07-07 | $382,825.78 | $382,825.73 | 0 | — | — |
| 2006-07-06 | $382,825.78 | $382,825.73 | 0 | — | — |
| 2006-07-05 | $377,886.09 | $377,886.10 | 0 | — | — |
| 2006-07-03 | $375,416.25 | $375,416.24 | 0 | — | — |
| 2006-06-30 | $390,235.31 | $390,235.34 | 0 | — | — |
| 2006-06-29 | $375,416.25 | $375,416.24 | 1 | — | — |
| 2006-06-28 | $449,511.56 | $449,511.59 | 0 | — | — |
| 2006-06-27 | $449,511.56 | $449,511.59 | 0 | — | — |
| 2006-06-26 | $444,571.88 | $444,571.87 | 0 | — | — |
| 2006-06-23 | $464,330.63 | $464,330.61 | 0 | — | — |
| 2006-06-22 | $464,330.63 | $464,330.61 | 0 | — | — |
| 2006-06-21 | $479,149.69 | $479,149.67 | 0 | — | — |
| 2006-06-20 | $474,210.00 | $474,209.99 | 0 | — | — |
| 2006-06-19 | $461,860.78 | $461,860.75 | 0 | — | — |
| 2006-06-16 | $454,451.25 | $454,451.22 | 0 | — | — |
| 2006-06-15 | $449,511.56 | $449,511.59 | 0 | — | — |
| 2006-06-14 | $437,162.34 | $437,162.34 | 0 | — | — |
| 2006-06-13 | $454,451.25 | $454,451.22 | 1 | — | — |
| 2006-06-12 | $503,848.13 | $503,848.12 | 0 | — | — |
| 2006-06-09 | $493,968.75 | $493,968.73 | 0 | — | — |
| 2006-06-08 | $508,787.81 | $508,787.83 | 0 | — | — |
| 2006-06-07 | $516,197.34 | $516,197.28 | 0 | — | — |
| 2006-06-06 | $511,257.66 | $511,257.65 | 0 | — | — |
| 2006-06-05 | $531,016.44 | $531,016.42 | 0 | — | — |
| 2006-06-02 | $550,775.19 | $550,775.16 | 0 | — | — |
| 2006-06-01 | $550,775.19 | $550,775.16 | 0 | — | — |
| 2006-05-31 | $548,305.31 | $548,305.26 | 0 | — | — |
| 2006-05-30 | $535,956.13 | $535,956.10 | 0 | — | — |
| 2006-05-26 | $540,895.81 | $540,895.73 | 0 | — | — |
| 2006-05-25 | $528,546.56 | $528,546.52 | 0 | — | — |
| 2006-05-24 | $533,486.25 | $533,486.24 | 0 | — | — |
| 2006-05-23 | $540,895.81 | $540,895.73 | 2 | — | — |
| 2006-05-22 | $521,137.03 | $521,136.99 | 0 | — | — |
| 2006-05-19 | $538,425.94 | $538,425.91 | 0 | — | — |
| 2006-05-18 | $545,835.50 | $545,835.44 | 0 | — | — |
| 2006-05-17 | $548,305.31 | $548,305.26 | 0 | — | — |
| 2006-05-16 | $565,594.25 | $565,594.18 | 0 | — | — |
| 2006-05-15 | $555,714.88 | $555,714.83 | 0 | — | — |
| 2006-05-12 | $565,594.25 | $565,594.18 | 0 | — | — |
| 2006-05-11 | $563,124.38 | $563,124.32 | 0 | — | — |
| 2006-05-10 | $570,533.94 | $570,533.93 | 0 | — | — |
| 2006-05-09 | $577,943.44 | $577,943.42 | 0 | — | — |
| 2006-05-08 | $585,353.00 | $585,352.99 | 0 | — | — |
| 2006-05-05 | $577,943.44 | $577,943.42 | 0 | — | — |
| 2006-05-04 | $580,413.31 | $580,413.32 | 0 | — | — |
| 2006-05-03 | $590,292.69 | $590,292.67 | 1 | — | — |
| 2006-05-02 | $619,930.81 | $619,930.75 | 0 | — | — |
| 2006-05-01 | $629,810.19 | $629,810.14 | 0 | — | — |
| 2006-04-28 | $634,749.88 | $634,749.85 | 0 | — | — |
| 2006-04-27 | $654,508.63 | $654,508.58 | 0 | — | — |
| 2006-04-26 | $666,857.81 | $666,857.71 | 0 | — | — |
| 2006-04-25 | $684,146.75 | $684,146.75 | 0 | — | — |
| 2006-04-24 | $686,616.56 | $686,616.52 | 1 | — | — |
| 2006-04-21 | $676,737.19 | $676,737.18 | 0 | — | — |
| 2006-04-20 | $681,676.88 | $681,676.89 | 0 | — | — |
| 2006-04-19 | $674,267.38 | $674,267.40 | 0 | — | — |
| 2006-04-18 | $639,689.56 | $639,689.52 | 0 | — | — |
| 2006-04-17 | $671,797.50 | $671,797.50 | 1 | — | — |
| 2006-04-13 | $671,797.50 | $671,797.50 | 0 | — | — |
| 2006-04-12 | $684,146.75 | $684,146.75 | 1 | — | — |
| 2006-04-11 | $711,315.00 | $711,314.93 | 2 | — | — |
| 2006-04-10 | $664,388.00 | $664,387.97 | 1 | — | — |
| 2006-04-07 | $654,508.63 | $654,508.58 | 0 | — | — |
| 2006-04-06 | $632,280.00 | $632,279.99 | 1 | — | — |
| 2006-04-05 | $632,280.00 | $632,279.99 | 1 | — | — |
| 2006-04-04 | $656,978.44 | $656,978.40 | 1 | — | — |
| 2006-04-03 | $661,918.13 | $661,917.99 | 1 | — | — |
| 2006-03-31 | $679,207.06 | $679,207.03 | 1 | — | — |
| 2006-03-30 | $679,207.06 | $679,207.03 | 2 | — | — |
| 2006-03-29 | $684,146.75 | $684,146.75 | 2 | — | — |
| 2006-03-28 | $703,905.50 | $703,905.44 | 1 | — | — |
| 2006-03-27 | $740,953.13 | $740,953.05 | 3 | — | — |
| 2006-03-24 | $716,254.69 | $716,254.65 | 16 | — | — |
| 2006-03-23 | $869,385.00 | $869,384.89 | 34 | — | — |
| 2006-03-22 | $513,727.50 | $513,727.46 | 0 | — | — |
| 2006-03-21 | $516,197.34 | $516,197.28 | 1 | — | — |
| 2006-03-20 | $540,895.81 | $540,895.73 | 1 | — | — |
| 2006-03-17 | $553,245.00 | $553,244.93 | 0 | — | — |
| 2006-03-16 | $543,365.63 | $543,365.59 | 1 | — | — |
| 2006-03-15 | $568,064.06 | $568,064.07 | 0 | — | — |
| 2006-03-14 | $575,473.63 | $575,473.61 | 0 | — | — |
| 2006-03-13 | $597,702.19 | $597,702.20 | 0 | — | — |
| 2006-03-10 | $592,762.50 | $592,762.48 | 0 | — | — |
| 2006-03-09 | $612,521.25 | $612,521.22 | 0 | — | — |
| 2006-03-08 | $568,064.06 | $568,064.07 | 0 | — | — |
| 2006-03-07 | $577,943.44 | $577,943.42 | 0 | — | — |
| 2006-03-06 | $595,232.38 | $595,232.38 | 0 | — | — |
| 2006-03-03 | $587,822.81 | $587,822.81 | 0 | — | — |
| 2006-03-02 | $580,413.31 | $580,413.32 | 0 | — | — |
| 2006-03-01 | $597,702.19 | $597,702.20 | 1 | — | — |
| 2006-02-28 | $617,460.94 | $617,460.89 | 0 | — | — |
| 2006-02-27 | $617,460.94 | $617,460.89 | 1 | — | — |
| 2006-02-24 | $627,340.31 | $627,340.32 | 1 | — | — |
| 2006-02-23 | $607,581.56 | $607,581.58 | 1 | — | — |
| 2006-02-22 | $639,689.56 | $639,689.52 | 0 | — | — |
| 2006-02-21 | $639,689.56 | $639,689.52 | 2 | — | — |
| 2006-02-17 | $711,315.00 | $711,314.93 | 10 | — | — |
| 2006-02-16 | $543,365.63 | $543,365.59 | 0 | — | — |
| 2006-02-15 | $555,714.88 | $555,714.83 | 0 | — | — |
| 2006-02-14 | $560,654.56 | $560,654.54 | 0 | — | — |
| 2006-02-13 | $587,822.81 | $587,822.81 | 0 | — | — |
| 2006-02-10 | $575,473.63 | $575,473.61 | 0 | — | — |
| 2006-02-09 | $565,594.25 | $565,594.18 | 1 | — | — |
| 2006-02-08 | $555,714.88 | $555,714.83 | 0 | — | — |
| 2006-02-07 | $573,003.75 | $573,003.75 | 1 | — | — |
| 2006-02-06 | $587,822.81 | $587,822.81 | 1 | — | — |
| 2006-02-03 | $632,280.00 | $632,279.99 | 0 | — | — |
| 2006-02-02 | $644,629.25 | $644,629.24 | 0 | — | — |
| 2006-02-01 | $679,207.06 | $679,207.03 | 1 | — | — |
| 2006-01-31 | $691,556.25 | $691,556.24 | 1 | — | — |
| 2006-01-30 | $679,207.06 | $679,207.03 | 0 | — | — |
| 2006-01-27 | $664,388.00 | $664,387.97 | 1 | — | — |
| 2006-01-26 | $669,327.69 | $669,327.69 | 1 | — | — |
| 2006-01-25 | $703,905.50 | $703,905.44 | 1 | — | — |
| 2006-01-24 | $733,543.63 | $733,543.56 | 1 | — | — |
| 2006-01-23 | $708,845.19 | $708,845.15 | 1 | — | — |
| 2006-01-20 | $740,953.13 | $740,953.05 | 1 | — | — |
| 2006-01-19 | $763,181.75 | $763,181.69 | 2 | — | — |
| 2006-01-18 | $758,242.06 | $758,242.05 | 1 | — | — |
| 2006-01-17 | $829,867.50 | $829,867.50 | 1 | — | — |
| 2006-01-13 | $822,458.00 | $822,457.93 | 1 | — | — |
| 2006-01-12 | $839,746.88 | $839,746.85 | 1 | — | — |
| 2006-01-11 | $864,445.31 | $864,445.18 | 1 | — | — |
| 2006-01-10 | $876,794.56 | $876,794.54 | 4 | — | — |
| 2006-01-09 | $844,686.56 | $844,686.56 | 1 | — | — |
| 2006-01-06 | $817,518.31 | $817,518.30 | 1 | — | — |
| 2006-01-05 | $832,337.38 | $832,337.36 | 1 | — | — |
| 2006-01-04 | $861,975.50 | $861,975.48 | 1 | — | — |
| 2006-01-03 | $822,458.00 | $822,457.93 | 1 | — | — |