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
- 2003-12-23 to 2026-08-28
- 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 | $32.65M | $32.65M | 0 |
| 2006-12-28 | $30.77M | $30.77M | 0 |
| 2006-12-27 | $30.43M | $30.43M | 0 |
| 2006-12-26 | $31.62M | $31.62M | 0 |
| 2006-12-22 | $30.77M | $30.77M | 0 |
| 2006-12-21 | $29.91M | $29.91M | 0 |
| 2006-12-20 | $29.74M | $29.74M | 0 |
| 2006-12-19 | $29.74M | $29.74M | 0 |
| 2006-12-18 | $29.74M | $29.74M | 0 |
| 2006-12-15 | $30.6M | $30.6M | 0 |
| 2006-12-14 | $31.28M | $31.28M | 0 |
| 2006-12-13 | $29.06M | $29.06M | 0 |
| 2006-12-12 | $30.77M | $30.77M | 0 |
| 2006-12-11 | $32.31M | $32.31M | 0 |
| 2006-12-08 | $34.36M | $34.36M | 0 |
| 2006-12-07 | $34.19M | $34.19M | 0 |
| 2006-12-06 | $34.19M | $34.19M | 0 |
| 2006-12-05 | $34.19M | $34.19M | 0 |
| 2006-12-04 | $33.33M | $33.33M | 0 |
| 2006-12-01 | $33.85M | $33.85M | 0 |
| 2006-11-30 | $33.16M | $33.16M | 0 |
| 2006-11-29 | $35.73M | $35.73M | 0 |
| 2006-11-28 | $35.21M | $35.21M | 0 |
| 2006-11-27 | $35.21M | $35.21M | 0 |
| 2006-11-24 | $35.9M | $35.9M | 0 |
| 2006-11-22 | $35.9M | $35.9M | 0 |
| 2006-11-21 | $33.5M | $33.5M | 0 |
| 2006-11-20 | $33.33M | $33.33M | 0 |
| 2006-11-17 | $35.04M | $35.04M | 0 |
| 2006-11-16 | $35.9M | $35.9M | 0 |
| 2006-11-15 | $32.31M | $32.31M | 0 |
| 2006-11-14 | $29.06M | $29.06M | 0 |
| 2006-11-13 | $29.91M | $29.91M | 0 |
| 2006-11-10 | $29.23M | $29.23M | 0 |
| 2006-11-09 | $29.74M | $29.74M | 0 |
| 2006-11-08 | $28.21M | $28.21M | 0 |
| 2006-11-07 | $27.86M | $27.86M | 0 |
| 2006-11-06 | $27.86M | $27.86M | 0 |
| 2006-11-03 | $27.18M | $27.18M | 0 |
| 2006-11-02 | $27.69M | $27.69M | 0 |
| 2006-11-01 | $25.98M | $25.98M | 0 |
| 2006-10-31 | $27.01M | $27.01M | 0 |
| 2006-10-30 | $27.78M | $27.78M | 0 |
| 2006-10-27 | $29.06M | $29.06M | 0 |
| 2006-10-26 | $30.26M | $30.26M | 0 |
| 2006-10-25 | $31.28M | $31.28M | 0 |
| 2006-10-24 | $31.28M | $31.28M | 0 |
| 2006-10-23 | $31.11M | $31.11M | 0 |
| 2006-10-20 | $31.62M | $31.62M | 0 |
| 2006-10-19 | $31.45M | $31.45M | 0 |
| 2006-10-18 | $30.94M | $30.94M | 0 |
| 2006-10-17 | $30.43M | $30.43M | 0 |
| 2006-10-16 | $27.01M | $27.01M | 0 |
| 2006-10-13 | $27.35M | $27.35M | 0 |
| 2006-10-12 | $26.5M | $26.5M | 0 |
| 2006-10-11 | $24.79M | $24.79M | 0 |
| 2006-10-10 | $24.62M | $24.62M | 0 |
| 2006-10-09 | $25.13M | $25.13M | 0 |
| 2006-10-06 | $24.79M | $24.79M | 0 |
| 2006-10-05 | $25.64M | $25.64M | 0 |
| 2006-10-04 | $26.5M | $26.5M | 0 |
| 2006-10-03 | $27.69M | $27.69M | 0 |
| 2006-10-02 | $28.89M | $28.89M | 0 |
| 2006-09-29 | $31.11M | $31.11M | 0 |
| 2006-09-28 | $32.14M | $32.14M | 0 |
| 2006-09-27 | $28.89M | $28.89M | 0 |
| 2006-09-26 | $26.5M | $26.5M | 0 |
| 2006-09-25 | $23.08M | $23.08M | 0 |
| 2006-09-22 | $27.35M | $27.35M | 0 |
| 2006-09-21 | $27.35M | $27.35M | 0 |
| 2006-09-20 | $28.21M | $28.21M | 0 |
| 2006-09-19 | $28.21M | $28.21M | 0 |
| 2006-09-18 | $29.06M | $29.06M | 0 |
| 2006-09-15 | $29.57M | $29.57M | 0 |
| 2006-09-14 | $29.57M | $29.57M | 0 |
| 2006-09-13 | $30.77M | $30.77M | 0 |
| 2006-09-12 | $30.77M | $30.77M | 0 |
| 2006-09-11 | $30.09M | $30.09M | 0 |
| 2006-09-08 | $29.91M | $29.91M | 0 |
| 2006-09-07 | $30.43M | $30.43M | 0 |
| 2006-09-06 | $29.91M | $29.91M | 0 |
| 2006-09-05 | $30.6M | $30.6M | 0 |
| 2006-09-01 | $30.6M | $30.6M | 0 |
| 2006-08-31 | $30.43M | $30.43M | 0 |
| 2006-08-30 | $30.94M | $30.94M | 0 |
| 2006-08-29 | $30.43M | $30.43M | 0 |
| 2006-08-28 | $31.11M | $31.11M | 0 |
| 2006-08-25 | $31.62M | $31.62M | 0 |
| 2006-08-24 | $30.77M | $30.77M | 0 |
| 2006-08-23 | $30.26M | $30.26M | 0 |
| 2006-08-22 | $30.09M | $30.09M | 0 |
| 2006-08-21 | $30.6M | $30.6M | 0 |
| 2006-08-18 | $31.28M | $31.28M | 0 |
| 2006-08-17 | $30.77M | $30.77M | 0 |
| 2006-08-16 | $30.26M | $30.26M | 0 |
| 2006-08-15 | $28.55M | $28.55M | 0 |
| 2006-08-14 | $29.06M | $29.06M | 0 |
| 2006-08-11 | $29.74M | $29.74M | 0 |
| 2006-08-10 | $29.74M | $29.74M | 0 |
| 2006-08-09 | $29.4M | $29.4M | 0 |
| 2006-08-08 | $29.06M | $29.06M | 0 |
| 2006-08-07 | $30.6M | $30.6M | 0 |
| 2006-08-04 | $30.77M | $30.77M | 0 |
| 2006-08-03 | $30.26M | $30.26M | 0 |
| 2006-08-02 | $30.6M | $30.6M | 0 |
| 2006-08-01 | $31.11M | $31.11M | 0 |
| 2006-07-31 | $30.77M | $30.77M | 0 |
| 2006-07-28 | $29.06M | $29.06M | 0 |
| 2006-07-27 | $28.72M | $28.72M | 0 |
| 2006-07-26 | $28.89M | $28.89M | 0 |
| 2006-07-25 | $27.35M | $27.35M | 0 |
| 2006-07-24 | $28.21M | $28.21M | 0 |
| 2006-07-21 | $29.91M | $29.91M | 0 |
| 2006-07-20 | $29.74M | $29.74M | 0 |
| 2006-07-19 | $30.77M | $30.77M | 0 |
| 2006-07-18 | $30.09M | $30.09M | 0 |
| 2006-07-17 | $30.77M | $30.77M | 0 |
| 2006-07-14 | $31.45M | $31.45M | 0 |
| 2006-07-13 | $29.91M | $29.91M | 0 |
| 2006-07-12 | $31.45M | $31.45M | 0 |
| 2006-07-11 | $30.77M | $30.77M | 0 |
| 2006-07-10 | $29.57M | $29.57M | 0 |
| 2006-07-07 | $30.77M | $30.77M | 0 |
| 2006-07-06 | $31.45M | $31.45M | 0 |
| 2006-07-05 | $30.77M | $30.77M | 0 |
| 2006-07-03 | $31.62M | $31.62M | 0 |
| 2006-06-30 | $32.14M | $32.14M | 0 |
| 2006-06-29 | $32.48M | $32.48M | 0 |
| 2006-06-28 | $32.14M | $32.14M | 0 |
| 2006-06-27 | $32.14M | $32.14M | 0 |
| 2006-06-26 | $32.48M | $32.48M | 0 |
| 2006-06-23 | $31.62M | $31.62M | 0 |
| 2006-06-22 | $31.97M | $31.97M | 0 |
| 2006-06-21 | $32.14M | $32.14M | 0 |
| 2006-06-20 | $32.48M | $32.48M | 0 |
| 2006-06-19 | $34.87M | $34.87M | 0 |
| 2006-06-16 | $34.19M | $34.19M | 0 |
| 2006-06-15 | $32.14M | $32.14M | 0 |
| 2006-06-14 | $31.11M | $31.11M | 0 |
| 2006-06-13 | $29.23M | $29.23M | 0 |
| 2006-06-12 | $32.31M | $32.31M | 0 |
| 2006-06-09 | $33.85M | $33.85M | 0 |
| 2006-06-08 | $33.5M | $33.5M | 0 |
| 2006-06-07 | $31.62M | $31.62M | 0 |
| 2006-06-06 | $35.04M | $35.04M | 0 |
| 2006-06-05 | $34.19M | $34.19M | 0 |
| 2006-06-02 | $35.04M | $35.04M | 0 |
| 2006-06-01 | $34.36M | $34.36M | 0 |
| 2006-05-31 | $35.73M | $35.73M | 0 |
| 2006-05-30 | $36.58M | $36.58M | 0 |
| 2006-05-26 | $37.09M | $37.09M | 0 |
| 2006-05-25 | $36.41M | $36.41M | 0 |
| 2006-05-24 | $36.75M | $36.75M | 0 |
| 2006-05-23 | $37.61M | $37.61M | 0 |
| 2006-05-22 | $39.15M | $39.15M | 0 |
| 2006-05-19 | $42.74M | $42.74M | 0 |
| 2006-05-18 | $36.41M | $36.41M | 0 |
| 2006-05-17 | $36.92M | $36.92M | 0 |
| 2006-05-16 | $37.61M | $37.61M | 0 |
| 2006-05-15 | $36.92M | $36.92M | 0 |
| 2006-05-12 | $37.61M | $37.61M | 0 |
| 2006-05-11 | $36.58M | $36.58M | 0 |
| 2006-05-10 | $35.9M | $35.9M | 0 |
| 2006-05-09 | $37.44M | $37.44M | 0 |
| 2006-05-08 | $37.44M | $37.44M | 0 |
| 2006-05-05 | $37.26M | $37.26M | 0 |
| 2006-05-04 | $36.58M | $36.58M | 0 |
| 2006-05-03 | $36.41M | $36.41M | 0 |
| 2006-05-02 | $36.58M | $36.58M | 0 |
| 2006-05-01 | $36.75M | $36.75M | 0 |
| 2006-04-28 | $36.75M | $36.75M | 0 |
| 2006-04-27 | $37.26M | $37.26M | 0 |
| 2006-04-26 | $37.69M | $37.69M | 0 |
| 2006-04-25 | $38.46M | $38.46M | 0 |
| 2006-04-24 | $38.8M | $38.8M | 0 |
| 2006-04-21 | $38.63M | $38.63M | 0 |
| 2006-04-20 | $39.32M | $39.32M | 0 |
| 2006-04-19 | $37.95M | $37.95M | 0 |
| 2006-04-18 | $38.97M | $38.97M | 0 |
| 2006-04-17 | $40.51M | $40.51M | 0 |
| 2006-04-13 | $40.85M | $40.85M | 0 |
| 2006-04-12 | $40.51M | $40.51M | 0 |
| 2006-04-11 | $40.17M | $40.17M | 0 |
| 2006-04-10 | $41.03M | $41.03M | 0 |
| 2006-04-07 | $41.71M | $41.71M | 0 |
| 2006-04-06 | $41.88M | $41.88M | 0 |
| 2006-04-05 | $41.71M | $41.71M | 0 |
| 2006-04-04 | $41.37M | $41.37M | 0 |
| 2006-04-03 | $39.66M | $39.66M | 0 |
| 2006-03-31 | $40M | $40M | 0 |
| 2006-03-30 | $40M | $40M | 0 |
| 2006-03-29 | $40.34M | $40.34M | 0 |
| 2006-03-28 | $39.83M | $39.83M | 0 |
| 2006-03-27 | $41.03M | $41.03M | 0 |
| 2006-03-24 | $39.15M | $39.15M | 0 |
| 2006-03-23 | $41.03M | $41.03M | 0 |
| 2006-03-22 | $41.71M | $41.71M | 0 |
| 2006-03-21 | $42.22M | $42.22M | 0 |
| 2006-03-20 | $41.54M | $41.54M | 0 |
| 2006-03-17 | $42.22M | $42.22M | 0 |
| 2006-03-16 | $42.91M | $42.91M | 0 |
| 2006-03-15 | $41.03M | $41.03M | 0 |
| 2006-03-14 | $42.56M | $42.56M | 0 |
| 2006-03-13 | $42.74M | $42.74M | 0 |
| 2006-03-10 | $42.74M | $42.74M | 0 |
| 2006-03-09 | $39.32M | $39.32M | 0 |
| 2006-03-08 | $42.05M | $42.05M | 0 |
| 2006-03-07 | $41.03M | $41.03M | 0 |
| 2006-03-06 | $43.08M | $43.08M | 0 |
| 2006-03-03 | $43.08M | $43.08M | 0 |
| 2006-03-02 | $42.91M | $42.91M | 0 |
| 2006-03-01 | $43.93M | $43.93M | 0 |
| 2006-02-28 | $43.25M | $43.25M | 0 |
| 2006-02-27 | $43.08M | $43.08M | 0 |
| 2006-02-24 | $43.59M | $43.59M | 0 |
| 2006-02-23 | $42.56M | $42.56M | 0 |
| 2006-02-22 | $42.05M | $42.05M | 0 |
| 2006-02-21 | $40.17M | $40.17M | 0 |
| 2006-02-17 | $40.85M | $40.85M | 0 |
| 2006-02-16 | $40M | $40M | 0 |
| 2006-02-15 | $40.17M | $40.17M | 0 |
| 2006-02-14 | $41.03M | $41.03M | 0 |
| 2006-02-13 | $41.71M | $41.71M | 0 |
| 2006-02-10 | $43.59M | $43.59M | 0 |
| 2006-02-09 | $43.59M | $43.59M | 0 |
| 2006-02-08 | $45.13M | $45.13M | 0 |
| 2006-02-07 | $44.44M | $44.44M | 0 |
| 2006-02-06 | $45.3M | $45.3M | 0 |
| 2006-02-03 | $44.79M | $44.79M | 0 |
| 2006-02-02 | $45.3M | $45.3M | 0 |
| 2006-02-01 | $46.15M | $46.15M | 0 |
| 2006-01-31 | $46.84M | $46.84M | 0 |
| 2006-01-30 | $47.01M | $47.01M | 0 |
| 2006-01-27 | $48.03M | $48.03M | 0 |
| 2006-01-26 | $41.37M | $41.37M | 0 |
| 2006-01-25 | $40.34M | $40.34M | 0 |
| 2006-01-24 | $41.37M | $41.37M | 0 |
| 2006-01-23 | $38.46M | $38.46M | 0 |
| 2006-01-20 | $41.03M | $41.03M | 0 |
| 2006-01-19 | $42.22M | $42.22M | 0 |
| 2006-01-18 | $43.59M | $43.59M | 0 |
| 2006-01-17 | $42.39M | $42.39M | 0 |
| 2006-01-13 | $39.32M | $39.32M | 0 |
| 2006-01-12 | $37.44M | $37.44M | 0 |
| 2006-01-11 | $36.41M | $36.41M | 0 |
| 2006-01-10 | $37.61M | $37.61M | 0 |
| 2006-01-09 | $38.46M | $38.46M | 0 |
| 2006-01-06 | $41.03M | $41.03M | 0 |
| 2006-01-05 | $41.88M | $41.88M | 0 |
| 2006-01-04 | $45.47M | $45.47M | 0 |
| 2006-01-03 | $44.44M | $44.44M | 0 |