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
- 2003-10-07 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 | $24.34M | $24.34M | 0 | — | — |
| 2006-12-28 | $23.89M | $23.89M | 0 | — | — |
| 2006-12-27 | $23.73M | $23.73M | 0 | — | — |
| 2006-12-26 | $23.65M | $23.65M | 0 | — | — |
| 2006-12-22 | $23.39M | $23.39M | 0 | — | — |
| 2006-12-21 | $23.23M | $23.23M | 0 | — | — |
| 2006-12-20 | $23.04M | $23.04M | 0 | — | — |
| 2006-12-19 | $22.4M | $22.4M | 0 | — | — |
| 2006-12-18 | $23.3M | $23.3M | 0 | — | — |
| 2006-12-15 | $23.32M | $23.32M | 0 | — | — |
| 2006-12-14 | $22.14M | $22.14M | 0 | — | — |
| 2006-12-13 | $23.77M | $23.77M | 0 | — | — |
| 2006-12-12 | $23.77M | $23.77M | 0 | — | — |
| 2006-12-11 | $23.99M | $23.99M | 0 | — | — |
| 2006-12-08 | $24.17M | $24.17M | 0 | — | — |
| 2006-12-07 | $23.7M | $23.7M | 0 | — | — |
| 2006-12-06 | $23.13M | $23.13M | 0 | — | — |
| 2006-12-05 | $23.39M | $23.39M | 0 | — | — |
| 2006-12-04 | $23.58M | $23.58M | 0 | — | — |
| 2006-12-01 | $23.47M | $23.47M | 0 | — | — |
| 2006-11-30 | $23.42M | $23.42M | 0 | — | — |
| 2006-11-29 | $23.63M | $23.63M | 0 | — | — |
| 2006-11-28 | $23.63M | $23.63M | 0 | — | — |
| 2006-11-27 | $23.84M | $23.84M | 0 | — | — |
| 2006-11-24 | $24.48M | $24.48M | 0 | — | — |
| 2006-11-22 | $23.8M | $23.8M | 0 | — | — |
| 2006-11-21 | $23.2M | $23.2M | 0 | — | — |
| 2006-11-20 | $22.47M | $22.47M | 0 | — | — |
| 2006-11-17 | $22.61M | $22.61M | 0 | — | — |
| 2006-11-16 | $22.83M | $22.83M | 0 | — | — |
| 2006-11-15 | $22.83M | $22.83M | 0 | — | — |
| 2006-11-14 | $22.28M | $22.28M | 0 | — | — |
| 2006-11-13 | $21.97M | $21.97M | 0 | — | — |
| 2006-11-10 | $21.86M | $21.86M | 0 | — | — |
| 2006-11-09 | $21.88M | $21.88M | 0 | — | — |
| 2006-11-08 | $21.69M | $21.69M | 0 | — | — |
| 2006-11-07 | $21.86M | $21.86M | 0 | — | — |
| 2006-11-06 | $22.21M | $22.21M | 0 | — | — |
| 2006-11-03 | $21.69M | $21.69M | 0 | — | — |
| 2006-11-02 | $22.78M | $22.78M | 0 | — | — |
| 2006-11-01 | $23.65M | $23.65M | 0 | — | — |
| 2006-10-31 | $24.01M | $24.01M | 0 | — | — |
| 2006-10-30 | $23.42M | $23.42M | 0 | — | — |
| 2006-10-27 | $23.37M | $23.37M | 0 | — | — |
| 2006-10-26 | $23.63M | $23.63M | 0 | — | — |
| 2006-10-25 | $23.51M | $23.51M | 0 | — | — |
| 2006-10-24 | $23.96M | $23.96M | 0 | — | — |
| 2006-10-23 | $24.36M | $24.36M | 0 | — | — |
| 2006-10-20 | $24.36M | $24.36M | 0 | — | — |
| 2006-10-19 | $23.89M | $23.89M | 0 | — | — |
| 2006-10-18 | $24.36M | $24.36M | 0 | — | — |
| 2006-10-17 | $24.15M | $24.15M | 0 | — | — |
| 2006-10-16 | $24.32M | $24.32M | 0 | — | — |
| 2006-10-13 | $23.94M | $23.94M | 0 | — | — |
| 2006-10-12 | $23.8M | $23.8M | 0 | — | — |
| 2006-10-11 | $23.96M | $23.96M | 0 | — | — |
| 2006-10-10 | $23.94M | $23.94M | 0 | — | — |
| 2006-10-09 | $23.44M | $23.44M | 0 | — | — |
| 2006-10-06 | $22.31M | $22.31M | 0 | — | — |
| 2006-10-05 | $22.4M | $22.4M | 0 | — | — |
| 2006-10-04 | $23.06M | $23.06M | 0 | — | — |
| 2006-10-03 | $22.19M | $22.19M | 0 | — | — |
| 2006-10-02 | $21.69M | $21.69M | 0 | — | — |
| 2006-09-29 | $23.56M | $23.56M | 0 | — | — |
| 2006-09-28 | $23.75M | $23.75M | 0 | — | — |
| 2006-09-27 | $24.53M | $24.53M | 0 | — | — |
| 2006-09-26 | $23.49M | $23.49M | 0 | — | — |
| 2006-09-25 | $22.78M | $22.78M | 0 | — | — |
| 2006-09-22 | $21.24M | $21.24M | 0 | — | — |
| 2006-09-21 | $21.01M | $21.01M | 0 | — | — |
| 2006-09-20 | $20.79M | $20.79M | 0 | — | — |
| 2006-09-19 | $20.15M | $20.15M | 0 | — | — |
| 2006-09-18 | $20.01M | $20.01M | 0 | — | — |
| 2006-09-15 | $19.92M | $19.92M | 0 | — | — |
| 2006-09-14 | $20.27M | $20.27M | 0 | — | — |
| 2006-09-13 | $20.46M | $20.46M | 0 | — | — |
| 2006-09-12 | $20.7M | $20.7M | 0 | — | — |
| 2006-09-11 | $20.39M | $20.39M | 0 | — | — |
| 2006-09-08 | $20.04M | $20.04M | 0 | — | — |
| 2006-09-07 | $19.16M | $19.16M | 0 | — | — |
| 2006-09-06 | $18.71M | $18.71M | 0 | — | — |
| 2006-09-05 | $18.62M | $18.62M | 0 | — | — |
| 2006-09-01 | $18.21M | $18.21M | 0 | — | — |
| 2006-08-31 | $18.28M | $18.28M | 0 | — | — |
| 2006-08-30 | $18.28M | $18.28M | 0 | — | — |
| 2006-08-29 | $18.31M | $18.31M | 0 | — | — |
| 2006-08-28 | $17.93M | $17.93M | 0 | — | — |
| 2006-08-25 | $17.67M | $17.67M | 0 | — | — |
| 2006-08-24 | $17.05M | $17.05M | 0 | — | — |
| 2006-08-23 | $17.69M | $17.69M | 0 | — | — |
| 2006-08-22 | $17.58M | $17.58M | 0 | — | — |
| 2006-08-21 | $17.29M | $17.29M | 0 | — | — |
| 2006-08-18 | $17.48M | $17.48M | 0 | — | — |
| 2006-08-17 | $16.79M | $16.79M | 0 | — | — |
| 2006-08-16 | $16.37M | $16.37M | 0 | — | — |
| 2006-08-15 | $16.51M | $16.51M | 0 | — | — |
| 2006-08-14 | $16.01M | $16.01M | 0 | — | — |
| 2006-08-11 | $15.97M | $15.97M | 0 | — | — |
| 2006-08-10 | $16.08M | $16.08M | 0 | — | — |
| 2006-08-09 | $16.27M | $16.27M | 0 | — | — |
| 2006-08-08 | $16.39M | $16.39M | 0 | — | — |
| 2006-08-07 | $16.65M | $16.65M | 0 | — | — |
| 2006-08-04 | $16.7M | $16.7M | 0 | — | — |
| 2006-08-03 | $16.75M | $16.75M | 0 | — | — |
| 2006-08-02 | $16.3M | $16.3M | 0 | — | — |
| 2006-08-01 | $15.87M | $15.87M | 0 | — | — |
| 2006-07-31 | $16.16M | $16.16M | 0 | — | — |
| 2006-07-28 | $16.51M | $16.51M | 0 | — | — |
| 2006-07-27 | $16.16M | $16.16M | 0 | — | — |
| 2006-07-26 | $17.62M | $17.62M | 0 | — | — |
| 2006-07-25 | $17.41M | $17.41M | 0 | — | — |
| 2006-07-24 | $16.91M | $16.91M | 0 | — | — |
| 2006-07-21 | $16.53M | $16.53M | 0 | — | — |
| 2006-07-20 | $17.05M | $17.05M | 0 | — | — |
| 2006-07-19 | $16.96M | $16.96M | 0 | — | — |
| 2006-07-18 | $16.53M | $16.53M | 0 | — | — |
| 2006-07-17 | $16.58M | $16.58M | 0 | — | — |
| 2006-07-14 | $17.03M | $17.03M | 0 | — | — |
| 2006-07-13 | $17.29M | $17.29M | 0 | — | — |
| 2006-07-12 | $18.19M | $18.19M | 0 | — | — |
| 2006-07-11 | $18.4M | $18.4M | 0 | — | — |
| 2006-07-10 | $17.81M | $17.81M | 0 | — | — |
| 2006-07-07 | $17.62M | $17.62M | 0 | — | — |
| 2006-07-06 | $17.46M | $17.46M | 0 | — | — |
| 2006-07-05 | $17.69M | $17.69M | 0 | — | — |
| 2006-07-03 | $17.6M | $17.6M | 0 | — | — |
| 2006-06-30 | $17.58M | $17.58M | 0 | — | — |
| 2006-06-29 | $17.5M | $17.5M | 0 | — | — |
| 2006-06-28 | $17.86M | $17.86M | 0 | — | — |
| 2006-06-27 | $17.93M | $17.93M | 0 | — | — |
| 2006-06-26 | $18.02M | $18.02M | 0 | — | — |
| 2006-06-23 | $17.53M | $17.53M | 0 | — | — |
| 2006-06-22 | $17.5M | $17.5M | 0 | — | — |
| 2006-06-21 | $17.91M | $17.91M | 0 | — | — |
| 2006-06-20 | $17.74M | $17.74M | 0 | — | — |
| 2006-06-19 | $17.84M | $17.84M | 0 | — | — |
| 2006-06-16 | $17.74M | $17.74M | 0 | — | — |
| 2006-06-15 | $17.93M | $17.93M | 0 | — | — |
| 2006-06-14 | $16.91M | $16.91M | 0 | — | — |
| 2006-06-13 | $16.65M | $16.65M | 0 | — | — |
| 2006-06-12 | $17.27M | $17.27M | 0 | — | — |
| 2006-06-09 | $18.21M | $18.21M | 0 | — | — |
| 2006-06-08 | $18.43M | $18.43M | 0 | — | — |
| 2006-06-07 | $18.59M | $18.59M | 0 | — | — |
| 2006-06-06 | $19.21M | $19.21M | 0 | — | — |
| 2006-06-05 | $19.94M | $19.94M | 0 | — | — |
| 2006-06-02 | $20.65M | $20.65M | 0 | — | — |
| 2006-06-01 | $20.2M | $20.2M | 0 | — | — |
| 2006-05-31 | $20.44M | $20.44M | 0 | — | — |
| 2006-05-30 | $20.89M | $20.89M | 0 | — | — |
| 2006-05-26 | $20.93M | $20.93M | 0 | — | — |
| 2006-05-25 | $20.89M | $20.89M | 0 | — | — |
| 2006-05-24 | $20.46M | $20.46M | 0 | — | — |
| 2006-05-23 | $20.93M | $20.93M | 0 | — | — |
| 2006-05-22 | $20.44M | $20.44M | 0 | — | — |
| 2006-05-19 | $20.34M | $20.34M | 0 | — | — |
| 2006-05-18 | $20.77M | $20.77M | 0 | — | — |
| 2006-05-17 | $20.91M | $20.91M | 0 | — | — |
| 2006-05-16 | $20.93M | $20.93M | 0 | — | — |
| 2006-05-15 | $20.74M | $20.74M | 0 | — | — |
| 2006-05-12 | $20.58M | $20.58M | 0 | — | — |
| 2006-05-11 | $22M | $22M | 0 | — | — |
| 2006-05-10 | $21.79M | $21.79M | 0 | — | — |
| 2006-05-09 | $21.69M | $21.69M | 0 | — | — |
| 2006-05-08 | $19.51M | $19.51M | 0 | — | — |
| 2006-05-05 | $19.63M | $19.63M | 0 | — | — |
| 2006-05-04 | $19.8M | $19.8M | 0 | — | — |
| 2006-05-03 | $19.8M | $19.8M | 0 | — | — |
| 2006-05-02 | $19.8M | $19.8M | 0 | — | — |
| 2006-05-01 | $19.51M | $19.51M | 0 | — | — |
| 2006-04-28 | $19.94M | $19.94M | 0 | — | — |
| 2006-04-27 | $19.68M | $19.68M | 0 | — | — |
| 2006-04-26 | $20.34M | $20.34M | 0 | — | — |
| 2006-04-25 | $19.4M | $19.4M | 0 | — | — |
| 2006-04-24 | $18.88M | $18.88M | 0 | — | — |
| 2006-04-21 | $19.02M | $19.02M | 0 | — | — |
| 2006-04-20 | $19.02M | $19.02M | 0 | — | — |
| 2006-04-19 | $18.83M | $18.83M | 0 | — | — |
| 2006-04-18 | $19.16M | $19.16M | 0 | — | — |
| 2006-04-17 | $19.11M | $19.11M | 0 | — | — |
| 2006-04-13 | $19.4M | $19.4M | 0 | — | — |
| 2006-04-12 | $19.11M | $19.11M | 0 | — | — |
| 2006-04-11 | $17.84M | $17.84M | 0 | — | — |
| 2006-04-10 | $17.46M | $17.46M | 0 | — | — |
| 2006-04-07 | $17.98M | $17.98M | 0 | — | — |
| 2006-04-06 | $17.86M | $17.86M | 0 | — | — |
| 2006-04-05 | $17.86M | $17.86M | 0 | — | — |
| 2006-04-04 | $17.79M | $17.79M | 0 | — | — |
| 2006-04-03 | $17.2M | $17.2M | 0 | — | — |
| 2006-03-31 | $18.33M | $18.33M | 0 | — | — |
| 2006-03-30 | $18.57M | $18.57M | 0 | — | — |
| 2006-03-29 | $18.36M | $18.36M | 0 | — | — |
| 2006-03-28 | $17.95M | $17.95M | 0 | — | — |
| 2006-03-27 | $17.93M | $17.93M | 0 | — | — |
| 2006-03-24 | $18.83M | $18.83M | 0 | — | — |
| 2006-03-23 | $19.28M | $19.28M | 0 | — | — |
| 2006-03-22 | $18.69M | $18.69M | 0 | — | — |
| 2006-03-21 | $18.69M | $18.69M | 0 | — | — |
| 2006-03-20 | $19.14M | $19.14M | 0 | — | — |
| 2006-03-17 | $20.72M | $20.72M | 0 | — | — |
| 2006-03-16 | $21.6M | $21.6M | 0 | — | — |
| 2006-03-15 | $21.29M | $21.29M | 0 | — | — |
| 2006-03-14 | $22.42M | $22.42M | 0 | — | — |
| 2006-03-13 | $22.94M | $22.94M | 0 | — | — |
| 2006-03-10 | $22.47M | $22.47M | 0 | — | — |
| 2006-03-09 | $23.25M | $23.25M | 0 | — | — |
| 2006-03-08 | $24.1M | $24.1M | 0 | — | — |
| 2006-03-07 | $23.77M | $23.77M | 0 | — | — |
| 2006-03-06 | $24.6M | $24.6M | 0 | — | — |
| 2006-03-03 | $23.68M | $23.68M | 0 | — | — |
| 2006-03-02 | $23.58M | $23.58M | 0 | — | — |
| 2006-03-01 | $23.25M | $23.25M | 0 | — | — |
| 2006-02-28 | $23.11M | $23.11M | 0 | — | — |
| 2006-02-27 | $23.16M | $23.16M | 0 | — | — |
| 2006-02-24 | $22.87M | $22.87M | 0 | — | — |
| 2006-02-23 | $23.13M | $23.13M | 0 | — | — |
| 2006-02-22 | $22.83M | $22.83M | 0 | — | — |
| 2006-02-21 | $23.18M | $23.18M | 0 | — | — |
| 2006-02-17 | $22.73M | $22.73M | 0 | — | — |
| 2006-02-16 | $23.42M | $23.42M | 0 | — | — |
| 2006-02-15 | $22.9M | $22.9M | 0 | — | — |
| 2006-02-14 | $22.38M | $22.38M | 0 | — | — |
| 2006-02-13 | $22.9M | $22.9M | 0 | — | — |
| 2006-02-10 | $23.16M | $23.16M | 0 | — | — |
| 2006-02-09 | $23.47M | $23.47M | 0 | — | — |
| 2006-02-08 | $24.84M | $24.84M | 0 | — | — |
| 2006-02-07 | $27.56M | $27.56M | 0 | — | — |
| 2006-02-06 | $28.5M | $28.5M | 0 | — | — |
| 2006-02-03 | $29.09M | $29.09M | 0 | — | — |
| 2006-02-02 | $28.79M | $28.79M | 0 | — | — |
| 2006-02-01 | $29.33M | $29.33M | 0 | — | — |
| 2006-01-31 | $29.02M | $29.02M | 0 | — | — |
| 2006-01-30 | $29.76M | $29.76M | 0 | — | — |
| 2006-01-27 | $27.91M | $27.91M | 0 | — | — |
| 2006-01-26 | $29.85M | $29.85M | 0 | — | — |
| 2006-01-25 | $27.94M | $27.94M | 0 | — | — |
| 2006-01-24 | $26.49M | $26.49M | 0 | — | — |
| 2006-01-23 | $26.66M | $26.66M | 0 | — | — |
| 2006-01-20 | $26.42M | $26.42M | 0 | — | — |
| 2006-01-19 | $28.39M | $28.39M | 0 | — | — |
| 2006-01-18 | $26.75M | $26.75M | 0 | — | — |
| 2006-01-17 | $27.16M | $27.16M | 0 | — | — |
| 2006-01-13 | $27.49M | $27.49M | 0 | — | — |
| 2006-01-12 | $26.68M | $26.68M | 0 | — | — |
| 2006-01-11 | $26.94M | $26.94M | 0 | — | — |
| 2006-01-10 | $27.86M | $27.86M | 0 | — | — |
| 2006-01-09 | $27.27M | $27.27M | 0 | — | — |
| 2006-01-06 | $27.27M | $27.27M | 0 | — | — |
| 2006-01-05 | $26.92M | $26.92M | 0 | — | — |
| 2006-01-04 | $25.67M | $25.67M | 0 | — | — |
| 2006-01-03 | $24.98M | $24.98M | 0 | — | — |