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
- 1992-06-25 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 | $27,907.20 | $28,674.94 | 220 | — | — |
| 2006-12-28 | $28,728.00 | $29,518.32 | 285 | — | — |
| 2006-12-27 | $28,339.20 | $29,118.82 | 227 | — | — |
| 2006-12-26 | $27,388.80 | $28,142.28 | 172 | — | — |
| 2006-12-22 | $28,123.20 | $28,896.88 | 210 | — | — |
| 2006-12-21 | $28,166.40 | $28,941.27 | 390 | — | — |
| 2006-12-20 | $26,697.60 | $27,432.06 | 287 | — | — |
| 2006-12-19 | $26,049.60 | $26,766.24 | 348 | — | — |
| 2006-12-18 | $27,432.00 | $28,186.67 | 293 | — | — |
| 2006-12-15 | $27,950.40 | $28,719.33 | 272 | — | — |
| 2006-12-14 | $27,086.40 | $27,831.56 | 228 | — | — |
| 2006-12-13 | $26,740.80 | $27,476.45 | 211 | — | — |
| 2006-12-12 | $26,568.00 | $27,298.90 | 178 | — | — |
| 2006-12-11 | $27,129.60 | $27,875.95 | 174 | — | — |
| 2006-12-08 | $27,518.40 | $28,275.44 | 118 | — | — |
| 2006-12-07 | $27,561.60 | $28,319.83 | 181 | — | — |
| 2006-12-06 | $27,648.00 | $28,408.61 | 161 | — | — |
| 2006-12-05 | $27,648.00 | $28,408.61 | 168 | — | — |
| 2006-12-04 | $27,777.60 | $28,541.77 | 263 | — | — |
| 2006-12-01 | $27,432.00 | $28,186.67 | 219 | — | — |
| 2006-11-30 | $28,166.40 | $28,941.27 | 194 | — | — |
| 2006-11-29 | $28,512.00 | $29,296.38 | 208 | — | — |
| 2006-11-28 | $27,907.20 | $28,674.94 | 402 | — | — |
| 2006-11-27 | $29,289.60 | $30,095.37 | 226 | — | — |
| 2006-11-24 | $30,758.40 | $31,604.58 | 118 | — | — |
| 2006-11-22 | $30,499.20 | $31,338.25 | 80 | — | — |
| 2006-11-21 | $30,283.20 | $31,116.30 | 96 | — | — |
| 2006-11-20 | $30,456.00 | $31,293.86 | 107 | — | — |
| 2006-11-17 | $30,240.00 | $31,071.92 | 98 | — | — |
| 2006-11-16 | $30,844.80 | $31,693.35 | 146 | — | — |
| 2006-11-15 | $31,536.00 | $32,403.57 | 218 | — | — |
| 2006-11-14 | $30,585.60 | $31,427.02 | 142 | — | — |
| 2006-11-13 | $29,937.60 | $30,761.20 | 121 | — | — |
| 2006-11-10 | $29,376.00 | $30,184.15 | 121 | — | — |
| 2006-11-09 | $29,937.60 | $30,761.20 | 275 | — | — |
| 2006-11-08 | $30,024.00 | $30,849.97 | 350 | — | — |
| 2006-11-07 | $29,030.40 | $29,829.04 | 212 | — | — |
| 2006-11-06 | $28,166.40 | $28,941.27 | 133 | — | — |
| 2006-11-03 | $27,907.20 | $28,674.94 | 93 | — | — |
| 2006-11-02 | $27,950.40 | $28,719.33 | 213 | — | — |
| 2006-11-01 | $28,512.00 | $29,296.38 | 167 | — | — |
| 2006-10-31 | $28,598.40 | $29,385.15 | 183 | — | — |
| 2006-10-30 | $29,246.40 | $30,050.98 | 192 | — | — |
| 2006-10-27 | $30,326.40 | $31,160.69 | 104 | — | — |
| 2006-10-26 | $30,844.80 | $31,693.35 | 113 | — | — |
| 2006-10-25 | $31,017.60 | $31,870.91 | 174 | — | — |
| 2006-10-24 | $30,801.60 | $31,648.96 | 188 | — | — |
| 2006-10-23 | $31,536.00 | $32,403.57 | 364 | — | — |
| 2006-10-20 | $31,190.40 | $32,048.46 | 111 | — | — |
| 2006-10-19 | $31,536.00 | $32,403.57 | 107 | — | — |
| 2006-10-18 | $31,795.20 | $32,669.90 | 212 | — | — |
| 2006-10-17 | $32,702.40 | $33,602.06 | 220 | — | — |
| 2006-10-16 | $32,184.00 | $33,069.40 | 213 | — | — |
| 2006-10-13 | $30,844.80 | $31,693.35 | 120 | — | — |
| 2006-10-12 | $30,931.20 | $31,782.13 | 131 | — | — |
| 2006-10-11 | $30,412.80 | $31,249.47 | 138 | — | — |
| 2006-10-10 | $31,060.80 | $31,915.30 | 100 | — | — |
| 2006-10-09 | $31,579.20 | $32,447.96 | 67 | — | — |
| 2006-10-06 | $31,968.00 | $32,847.45 | 90 | — | — |
| 2006-10-05 | $31,881.60 | $32,758.68 | 124 | — | — |
| 2006-10-04 | $31,190.40 | $32,048.46 | 197 | — | — |
| 2006-10-03 | $30,715.20 | $31,560.19 | 174 | — | — |
| 2006-10-02 | $31,752.00 | $32,625.51 | 176 | — | — |
| 2006-09-29 | $32,875.20 | $33,779.61 | 345 | — | — |
| 2006-09-28 | $35,035.20 | $35,999.03 | 217 | — | — |
| 2006-09-27 | $34,560.00 | $35,510.76 | 155 | — | — |
| 2006-09-26 | $34,387.20 | $35,333.21 | 71 | — | — |
| 2006-09-25 | $34,473.60 | $35,421.99 | 143 | — | — |
| 2006-09-22 | $34,560.00 | $35,510.76 | 181 | — | — |
| 2006-09-21 | $34,430.40 | $35,377.59 | 234 | — | — |
| 2006-09-20 | $35,208.00 | $36,176.59 | 162 | — | — |
| 2006-09-19 | $35,683.20 | $36,664.86 | 130 | — | — |
| 2006-09-18 | $36,720.00 | $37,730.18 | 127 | — | — |
| 2006-09-15 | $37,584.00 | $38,617.95 | 116 | — | — |
| 2006-09-14 | $37,929.60 | $38,973.06 | 56 | — | — |
| 2006-09-13 | $38,232.00 | $39,283.78 | 87 | — | — |
| 2006-09-12 | $38,232.00 | $39,283.78 | 132 | — | — |
| 2006-09-11 | $38,361.60 | $39,416.95 | 220 | — | — |
| 2006-09-08 | $38,361.60 | $39,416.95 | 79 | — | — |
| 2006-09-07 | $38,923.20 | $39,993.99 | 189 | — | — |
| 2006-09-06 | $40,953.60 | $42,080.25 | 59 | — | — |
| 2006-09-05 | $42,336.00 | $43,500.68 | 91 | — | — |
| 2006-09-01 | $41,688.00 | $42,834.85 | 48 | — | — |
| 2006-08-31 | $42,076.80 | $43,234.35 | 57 | — | — |
| 2006-08-30 | $42,120.00 | $43,278.74 | 79 | — | — |
| 2006-08-29 | $41,256.00 | $42,390.97 | 75 | — | — |
| 2006-08-28 | $41,083.20 | $42,213.42 | 67 | — | — |
| 2006-08-25 | $41,040.00 | $42,169.03 | 90 | — | — |
| 2006-08-24 | $40,089.60 | $41,192.48 | 51 | — | — |
| 2006-08-23 | $39,571.20 | $40,659.82 | 105 | — | — |
| 2006-08-22 | $40,392.00 | $41,503.20 | 136 | — | — |
| 2006-08-21 | $39,182.40 | $40,260.32 | 90 | — | — |
| 2006-08-18 | $39,139.20 | $40,215.94 | 84 | — | — |
| 2006-08-17 | $38,707.20 | $39,772.05 | 111 | — | — |
| 2006-08-16 | $38,145.60 | $39,195.00 | 101 | — | — |
| 2006-08-15 | $37,152.00 | $38,174.07 | 57 | — | — |
| 2006-08-14 | $35,726.40 | $36,709.25 | 54 | — | — |
| 2006-08-11 | $35,942.40 | $36,931.19 | 54 | — | — |
| 2006-08-10 | $36,374.40 | $37,375.07 | 49 | — | — |
| 2006-08-09 | $36,547.20 | $37,552.63 | 63 | — | — |
| 2006-08-08 | $36,158.40 | $37,153.13 | 63 | — | — |
| 2006-08-07 | $36,460.80 | $37,463.85 | 82 | — | — |
| 2006-08-04 | $37,152.00 | $38,174.07 | 101 | — | — |
| 2006-08-03 | $38,664.00 | $39,727.66 | 52 | — | — |
| 2006-08-02 | $38,534.40 | $39,594.50 | 89 | — | — |
| 2006-08-01 | $38,016.00 | $39,061.84 | 56 | — | — |
| 2006-07-31 | $38,145.60 | $39,195.00 | 50 | — | — |
| 2006-07-28 | $38,361.60 | $39,416.95 | 47 | — | — |
| 2006-07-27 | $37,195.20 | $38,218.45 | 54 | — | — |
| 2006-07-26 | $38,188.80 | $39,239.39 | 85 | — | — |
| 2006-07-25 | $38,145.60 | $39,195.00 | 87 | — | — |
| 2006-07-24 | $38,577.60 | $39,638.89 | 81 | — | — |
| 2006-07-21 | $36,374.40 | $37,375.07 | 78 | — | — |
| 2006-07-20 | $37,454.40 | $38,484.78 | 178 | — | — |
| 2006-07-19 | $38,275.20 | $39,328.17 | 105 | — | — |
| 2006-07-18 | $36,763.20 | $37,774.57 | 108 | — | — |
| 2006-07-17 | $37,281.60 | $38,307.23 | 95 | — | — |
| 2006-07-14 | $37,281.60 | $38,307.23 | 109 | — | — |
| 2006-07-13 | $38,016.00 | $39,061.84 | 111 | — | — |
| 2006-07-12 | $39,225.60 | $40,304.71 | 72 | — | — |
| 2006-07-11 | $40,003.20 | $41,103.70 | 61 | — | — |
| 2006-07-10 | $39,268.80 | $40,349.10 | 95 | — | — |
| 2006-07-07 | $39,700.80 | $40,792.99 | 79 | — | — |
| 2006-07-06 | $40,392.00 | $41,503.20 | 150 | — | — |
| 2006-07-05 | $39,830.40 | $40,926.15 | 105 | — | — |
| 2006-07-03 | $41,212.80 | $42,346.58 | 46 | — | — |
| 2006-06-30 | $41,385.60 | $42,524.14 | 227 | — | — |
| 2006-06-29 | $39,355.20 | $40,437.88 | 150 | — | — |
| 2006-06-28 | $38,707.20 | $39,772.05 | 113 | — | — |
| 2006-06-27 | $38,923.20 | $39,993.99 | 103 | — | — |
| 2006-06-26 | $40,608.00 | $41,725.14 | 91 | — | — |
| 2006-06-23 | $39,787.20 | $40,881.76 | 73 | — | — |
| 2006-06-22 | $39,614.40 | $40,704.21 | 68 | — | — |
| 2006-06-21 | $40,089.60 | $41,192.48 | 100 | — | — |
| 2006-06-20 | $39,398.40 | $40,482.27 | 85 | — | — |
| 2006-06-19 | $39,441.60 | $40,526.66 | 128 | — | — |
| 2006-06-16 | $41,558.40 | $42,701.69 | 257 | — | — |
| 2006-06-15 | $42,638.40 | $43,811.40 | 115 | — | — |
| 2006-06-14 | $40,262.40 | $41,370.03 | 120 | — | — |
| 2006-06-13 | $38,793.60 | $39,860.83 | 188 | — | — |
| 2006-06-12 | $41,083.20 | $42,213.42 | 107 | — | — |
| 2006-06-09 | $42,724.80 | $43,900.18 | 106 | — | — |
| 2006-06-08 | $42,681.60 | $43,855.79 | 297 | — | — |
| 2006-06-07 | $44,323.20 | $45,542.55 | 160 | — | — |
| 2006-06-06 | $43,934.40 | $45,143.05 | 153 | — | — |
| 2006-06-05 | $44,539.20 | $45,764.49 | 162 | — | — |
| 2006-06-02 | $46,396.80 | $47,673.20 | 128 | — | — |
| 2006-06-01 | $44,841.60 | $46,075.21 | 135 | — | — |
| 2006-05-31 | $45,187.20 | $46,430.32 | 226 | — | — |
| 2006-05-30 | $44,193.60 | $45,409.39 | 145 | — | — |
| 2006-05-26 | $45,273.60 | $46,519.10 | 184 | — | — |
| 2006-05-25 | $44,755.20 | $45,986.43 | 138 | — | — |
| 2006-05-24 | $42,724.80 | $43,900.18 | 306 | — | — |
| 2006-05-23 | $44,064.00 | $45,276.22 | 186 | — | — |
| 2006-05-22 | $44,020.80 | $45,231.83 | 317 | — | — |
| 2006-05-19 | $48,513.60 | $49,848.23 | 132 | — | — |
| 2006-05-18 | $47,606.40 | $48,916.07 | 145 | — | — |
| 2006-05-17 | $48,297.60 | $49,626.29 | 207 | — | — |
| 2006-05-16 | $51,580.80 | $52,999.81 | 175 | — | — |
| 2006-05-15 | $52,099.20 | $53,532.47 | 187 | — | — |
| 2006-05-12 | $53,136.00 | $54,597.79 | 252 | — | — |
| 2006-05-11 | $56,073.60 | $57,616.21 | 162 | — | — |
| 2006-05-10 | $56,808.00 | $58,370.81 | 102 | — | — |
| 2006-05-09 | $57,412.80 | $58,992.25 | 138 | — | — |
| 2006-05-08 | $58,708.80 | $60,323.90 | 165 | — | — |
| 2006-05-05 | $58,190.40 | $59,791.24 | 113 | — | — |
| 2006-05-04 | $57,456.00 | $59,036.64 | 151 | — | — |
| 2006-05-03 | $56,851.20 | $58,415.20 | 302 | — | — |
| 2006-05-02 | $58,104.00 | $59,702.47 | 102 | — | — |
| 2006-05-01 | $57,844.80 | $59,436.14 | 359 | — | — |
| 2006-04-28 | $56,721.60 | $58,282.04 | 154 | — | — |
| 2006-04-27 | $57,931.20 | $59,524.91 | 251 | — | — |
| 2006-04-26 | $59,572.80 | $61,211.67 | 191 | — | — |
| 2006-04-25 | $60,782.40 | $62,454.55 | 656 | — | — |
| 2006-04-24 | $58,968.00 | $60,590.23 | 267 | — | — |
| 2006-04-21 | $55,728.00 | $57,261.10 | 158 | — | — |
| 2006-04-20 | $57,542.40 | $59,125.41 | 295 | — | — |
| 2006-04-19 | $58,320.00 | $59,924.41 | 188 | — | — |
| 2006-04-18 | $57,499.20 | $59,081.03 | 291 | — | — |
| 2006-04-17 | $55,555.20 | $57,083.55 | 421 | — | — |
| 2006-04-13 | $51,321.60 | $52,733.48 | 130 | — | — |
| 2006-04-12 | $50,198.40 | $51,579.38 | 121 | — | — |
| 2006-04-11 | $49,723.20 | $51,091.11 | 191 | — | — |
| 2006-04-10 | $47,736.00 | $49,049.24 | 118 | — | — |
| 2006-04-07 | $48,988.80 | $50,336.50 | 167 | — | — |
| 2006-04-06 | $50,025.60 | $51,401.83 | 155 | — | — |
| 2006-04-05 | $51,624.00 | $53,044.20 | 110 | — | — |
| 2006-04-04 | $50,630.40 | $52,023.26 | 168 | — | — |
| 2006-04-03 | $50,025.60 | $51,401.83 | 108 | — | — |
| 2006-03-31 | $49,550.40 | $50,913.55 | 106 | — | — |
| 2006-03-30 | $49,334.40 | $50,691.61 | 345 | — | — |
| 2006-03-29 | $49,334.40 | $50,691.61 | 808 | — | — |
| 2006-03-28 | $51,451.20 | $52,866.64 | 361 | — | — |
| 2006-03-27 | $48,859.20 | $50,203.34 | 145 | — | — |
| 2006-03-24 | $47,606.40 | $48,916.07 | 192 | — | — |
| 2006-03-23 | $45,273.60 | $46,519.10 | 92 | — | — |
| 2006-03-22 | $44,280.00 | $45,498.16 | 76 | — | — |
| 2006-03-21 | $43,675.20 | $44,876.72 | 77 | — | — |
| 2006-03-20 | $45,100.80 | $46,341.54 | 79 | — | — |
| 2006-03-17 | $45,144.00 | $46,385.93 | 124 | — | — |
| 2006-03-16 | $44,971.20 | $46,208.38 | 138 | — | — |
| 2006-03-15 | $45,360.00 | $46,607.87 | 74 | — | — |
| 2006-03-14 | $45,144.00 | $46,385.93 | 76 | — | — |
| 2006-03-13 | $43,545.60 | $44,743.56 | 102 | — | — |
| 2006-03-10 | $42,897.60 | $44,077.73 | 111 | — | — |
| 2006-03-09 | $43,675.20 | $44,876.72 | 114 | — | — |
| 2006-03-08 | $43,761.60 | $44,965.50 | 128 | — | — |
| 2006-03-07 | $45,144.00 | $46,385.93 | 247 | — | — |
| 2006-03-06 | $49,420.80 | $50,780.39 | 175 | — | — |
| 2006-03-03 | $48,556.80 | $49,892.62 | 110 | — | — |
| 2006-03-02 | $48,384.00 | $49,715.06 | 101 | — | — |
| 2006-03-01 | $48,038.40 | $49,359.96 | 110 | — | — |
| 2006-02-28 | $48,081.60 | $49,404.35 | 177 | — | — |
| 2006-02-27 | $47,433.60 | $48,738.52 | 525 | — | — |
| 2006-02-24 | $45,748.80 | $47,007.37 | 123 | — | — |
| 2006-02-23 | $44,236.80 | $45,453.77 | 150 | — | — |
| 2006-02-22 | $44,496.00 | $45,720.10 | 132 | — | — |
| 2006-02-21 | $44,020.80 | $45,231.83 | 178 | — | — |
| 2006-02-17 | $43,243.20 | $44,432.84 | 91 | — | — |
| 2006-02-16 | $43,200.00 | $44,388.45 | 127 | — | — |
| 2006-02-15 | $42,336.00 | $43,500.68 | 93 | — | — |
| 2006-02-14 | $40,910.40 | $42,035.86 | 74 | — | — |
| 2006-02-13 | $40,262.40 | $41,370.03 | 93 | — | — |
| 2006-02-10 | $40,953.60 | $42,080.25 | 111 | — | — |
| 2006-02-09 | $41,731.20 | $42,879.24 | 130 | — | — |
| 2006-02-08 | $42,336.00 | $43,500.68 | 94 | — | — |
| 2006-02-07 | $41,644.80 | $42,790.47 | 127 | — | — |
| 2006-02-06 | $42,984.00 | $44,166.51 | 134 | — | — |
| 2006-02-03 | $43,329.60 | $44,521.62 | 142 | — | — |
| 2006-02-02 | $43,416.00 | $44,610.39 | 196 | — | — |
| 2006-02-01 | $44,668.80 | $45,897.66 | 782 | — | — |
| 2006-01-31 | $46,699.20 | $47,983.91 | 363 | — | — |
| 2006-01-30 | $46,008.00 | $47,273.70 | 264 | — | — |
| 2006-01-27 | $43,632.00 | $44,832.33 | 139 | — | — |
| 2006-01-26 | $43,459.20 | $44,654.78 | 134 | — | — |
| 2006-01-25 | $42,768.00 | $43,944.57 | 153 | — | — |
| 2006-01-24 | $43,977.60 | $45,187.44 | 409 | — | — |
| 2006-01-23 | $42,379.20 | $43,545.07 | 199 | — | — |
| 2006-01-20 | $40,996.80 | $42,124.64 | 174 | — | — |
| 2006-01-19 | $42,292.80 | $43,456.29 | 157 | — | — |
| 2006-01-18 | $41,904.00 | $43,056.80 | 152 | — | — |
| 2006-01-17 | $41,299.20 | $42,435.36 | 121 | — | — |
| 2006-01-13 | $41,601.60 | $42,746.08 | 193 | — | — |
| 2006-01-12 | $41,472.00 | $42,612.91 | 442 | — | — |
| 2006-01-11 | $38,275.20 | $39,328.17 | 154 | — | — |
| 2006-01-10 | $38,059.20 | $39,106.22 | 111 | — | — |
| 2006-01-09 | $38,232.00 | $39,283.78 | 123 | — | — |
| 2006-01-06 | $38,404.80 | $39,461.33 | 115 | — | — |
| 2006-01-05 | $38,188.80 | $39,239.39 | 143 | — | — |
| 2006-01-04 | $38,145.60 | $39,195.00 | 218 | — | — |
| 2006-01-03 | $37,454.40 | $38,484.78 | 103 | — | — |