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
- 1993-03-31 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 | $11,600.00 | $11,781.25 | 5 |
| 2006-12-28 | $11,800.00 | $11,984.38 | 1 |
| 2006-12-27 | $11,800.00 | $11,984.38 | 1 |
| 2006-12-26 | $11,330.00 | $11,507.03 | 0 |
| 2006-12-22 | $11,500.00 | $11,679.69 | 1 |
| 2006-12-21 | $11,465.00 | $11,644.14 | 0 |
| 2006-12-20 | $11,550.00 | $11,730.47 | 1 |
| 2006-12-19 | $11,600.00 | $11,781.25 | 0 |
| 2006-12-18 | $11,600.00 | $11,781.25 | 0 |
| 2006-12-15 | $11,300.00 | $11,476.56 | 0 |
| 2006-12-14 | $11,650.00 | $11,832.03 | 0 |
| 2006-12-13 | $11,850.00 | $12,035.16 | 1 |
| 2006-12-12 | $11,150.00 | $11,324.22 | 1 |
| 2006-12-11 | $11,599.50 | $11,780.74 | 1 |
| 2006-12-08 | $11,650.00 | $11,832.03 | 1 |
| 2006-12-07 | $11,500.00 | $11,679.69 | 0 |
| 2006-12-06 | $11,950.00 | $12,136.72 | 1 |
| 2006-12-05 | $11,500.00 | $11,679.69 | 0 |
| 2006-12-04 | $11,750.00 | $11,933.59 | 0 |
| 2006-12-01 | $11,605.00 | $11,786.33 | 0 |
| 2006-11-30 | $11,350.00 | $11,527.34 | 0 |
| 2006-11-29 | $11,350.00 | $11,527.34 | 1 |
| 2006-11-28 | $11,750.00 | $11,933.59 | 2 |
| 2006-11-27 | $10,900.00 | $11,070.31 | 1 |
| 2006-11-24 | $11,000.00 | $11,171.88 | 0 |
| 2006-11-22 | $11,050.00 | $11,222.66 | 1 |
| 2006-11-21 | $11,650.00 | $11,832.03 | 1 |
| 2006-11-20 | $11,300.00 | $11,476.56 | 0 |
| 2006-11-17 | $12,300.00 | $12,492.19 | 0 |
| 2006-11-16 | $12,350.00 | $12,542.97 | 3 |
| 2006-11-15 | $12,000.00 | $12,187.50 | 0 |
| 2006-11-14 | $11,800.00 | $11,984.38 | 2 |
| 2006-11-13 | $11,550.00 | $11,730.47 | 3 |
| 2006-11-10 | $11,000.00 | $11,171.88 | 0 |
| 2006-11-09 | $11,000.00 | $11,171.88 | 2 |
| 2006-11-08 | $11,150.00 | $11,324.22 | 2 |
| 2006-11-07 | $11,900.00 | $12,085.94 | 0 |
| 2006-11-06 | $11,000.00 | $11,171.88 | 2 |
| 2006-11-03 | $11,860.00 | $12,045.31 | 0 |
| 2006-11-02 | $11,700.00 | $11,882.81 | 0 |
| 2006-11-01 | $11,950.00 | $12,136.72 | 1 |
| 2006-10-31 | $11,400.00 | $11,578.13 | 1 |
| 2006-10-30 | $11,850.00 | $12,035.16 | 0 |
| 2006-10-27 | $11,900.00 | $12,085.94 | 0 |
| 2006-10-26 | $12,000.00 | $12,187.50 | 0 |
| 2006-10-25 | $11,350.00 | $11,527.34 | 1 |
| 2006-10-24 | $11,140.00 | $11,314.06 | 1 |
| 2006-10-23 | $11,150.00 | $11,324.22 | 0 |
| 2006-10-20 | $11,250.00 | $11,425.78 | 0 |
| 2006-10-19 | $11,250.00 | $11,425.78 | 0 |
| 2006-10-18 | $11,300.00 | $11,476.56 | 1 |
| 2006-10-17 | $11,500.00 | $11,679.69 | 1 |
| 2006-10-16 | $11,100.00 | $11,273.44 | 0 |
| 2006-10-13 | $11,150.00 | $11,324.22 | 0 |
| 2006-10-12 | $11,200.00 | $11,375.00 | 0 |
| 2006-10-11 | $11,050.00 | $11,222.66 | 0 |
| 2006-10-10 | $11,100.00 | $11,273.44 | 1 |
| 2006-10-09 | $10,400.00 | $10,562.50 | 1 |
| 2006-10-06 | $10,950.00 | $11,121.09 | 1 |
| 2006-10-05 | $11,300.00 | $11,476.56 | 0 |
| 2006-10-04 | $11,200.00 | $11,375.00 | 0 |
| 2006-10-03 | $11,200.00 | $11,375.00 | 0 |
| 2006-10-02 | $11,250.00 | $11,425.78 | 2 |
| 2006-09-29 | $11,150.00 | $11,324.22 | 2 |
| 2006-09-28 | $11,055.00 | $11,227.73 | 0 |
| 2006-09-27 | $11,250.00 | $11,425.78 | 0 |
| 2006-09-26 | $11,100.00 | $11,273.44 | 0 |
| 2006-09-25 | $11,200.00 | $11,375.00 | 0 |
| 2006-09-22 | $10,850.00 | $11,019.53 | 0 |
| 2006-09-21 | $10,800.00 | $10,968.75 | 0 |
| 2006-09-20 | $10,750.00 | $10,917.97 | 0 |
| 2006-09-19 | $11,050.00 | $11,222.66 | 0 |
| 2006-09-18 | $11,050.00 | $11,222.66 | 0 |
| 2006-09-15 | $11,000.00 | $11,171.88 | 0 |
| 2006-09-14 | $10,950.00 | $11,121.09 | 0 |
| 2006-09-13 | $10,950.00 | $11,121.09 | 0 |
| 2006-09-12 | $10,950.00 | $11,121.09 | 0 |
| 2006-09-11 | $11,050.00 | $11,222.66 | 3 |
| 2006-09-08 | $11,130.00 | $11,303.91 | 0 |
| 2006-09-07 | $11,200.00 | $11,375.00 | 0 |
| 2006-09-06 | $11,000.00 | $11,171.88 | 0 |
| 2006-09-05 | $10,900.00 | $11,070.31 | 0 |
| 2006-09-01 | $11,000.00 | $11,171.88 | 17 |
| 2006-08-31 | $10,650.00 | $10,816.41 | 0 |
| 2006-08-30 | $10,950.00 | $11,121.09 | 0 |
| 2006-08-29 | $11,200.00 | $11,375.00 | 1 |
| 2006-08-28 | $10,050.00 | $10,207.03 | 2 |
| 2006-08-25 | $10,000.00 | $10,156.25 | 0 |
| 2006-08-24 | $11,250.00 | $11,425.78 | 1 |
| 2006-08-23 | $10,750.00 | $10,917.97 | 0 |
| 2006-08-22 | $10,855.00 | $11,024.61 | 2 |
| 2006-08-21 | $10,800.00 | $10,968.75 | 2 |
| 2006-08-18 | $10,600.00 | $10,765.63 | 2 |
| 2006-08-17 | $11,045.00 | $11,217.58 | 1 |
| 2006-08-16 | $11,000.00 | $11,171.88 | 2 |
| 2006-08-15 | $11,450.00 | $11,628.91 | 5 |
| 2006-08-14 | $10,750.00 | $10,917.97 | 11 |
| 2006-08-11 | $10,850.00 | $11,019.53 | 0 |
| 2006-08-10 | $10,900.00 | $11,070.31 | 0 |
| 2006-08-09 | $11,050.00 | $11,222.66 | 2 |
| 2006-08-08 | $10,850.00 | $11,019.53 | 1 |
| 2006-08-07 | $11,150.00 | $11,324.22 | 0 |
| 2006-08-04 | $11,150.00 | $11,324.22 | 0 |
| 2006-08-03 | $11,150.00 | $11,324.22 | 0 |
| 2006-08-02 | $11,000.00 | $11,171.88 | 0 |
| 2006-08-01 | $11,050.00 | $11,222.66 | 0 |
| 2006-07-31 | $10,900.00 | $11,070.31 | 1 |
| 2006-07-28 | $11,100.00 | $11,273.44 | 0 |
| 2006-07-27 | $11,050.00 | $11,222.66 | 0 |
| 2006-07-26 | $10,950.00 | $11,121.09 | 0 |
| 2006-07-25 | $11,050.00 | $11,222.66 | 0 |
| 2006-07-24 | $10,650.00 | $10,816.41 | 0 |
| 2006-07-21 | $10,650.00 | $10,816.41 | 0 |
| 2006-07-20 | $11,000.00 | $11,171.88 | 0 |
| 2006-07-19 | $11,000.00 | $11,171.88 | 0 |
| 2006-07-18 | $10,800.00 | $10,968.75 | 0 |
| 2006-07-17 | $10,800.00 | $10,968.75 | 0 |
| 2006-07-14 | $11,000.00 | $11,171.88 | 0 |
| 2006-07-13 | $10,750.00 | $10,917.97 | 0 |
| 2006-07-12 | $10,650.00 | $10,816.41 | 0 |
| 2006-07-11 | $10,650.00 | $10,816.41 | 0 |
| 2006-07-10 | $11,000.00 | $11,171.88 | 0 |
| 2006-07-07 | $10,800.00 | $10,968.75 | 9 |
| 2006-07-06 | $10,100.00 | $10,257.81 | 1 |
| 2006-07-05 | $10,650.00 | $10,816.41 | 1 |
| 2006-07-03 | $10,500.00 | $10,664.06 | 0 |
| 2006-06-30 | $10,750.00 | $10,917.97 | 1 |
| 2006-06-29 | $10,700.00 | $10,867.19 | 3 |
| 2006-06-28 | $10,500.00 | $10,664.06 | 0 |
| 2006-06-27 | $10,250.00 | $10,410.16 | 0 |
| 2006-06-26 | $10,400.00 | $10,562.50 | 1 |
| 2006-06-23 | $10,350.00 | $10,511.72 | 14 |
| 2006-06-22 | $10,150.00 | $10,308.59 | 0 |
| 2006-06-21 | $10,200.00 | $10,359.38 | 0 |
| 2006-06-20 | $10,050.00 | $10,207.03 | 1 |
| 2006-06-19 | $10,000.00 | $10,156.25 | 0 |
| 2006-06-16 | $10,000.00 | $10,156.25 | 0 |
| 2006-06-15 | $10,450.00 | $10,613.28 | 2 |
| 2006-06-14 | $10,400.00 | $10,562.50 | 16 |
| 2006-06-13 | $10,450.00 | $10,613.28 | 0 |
| 2006-06-12 | $10,500.00 | $10,664.06 | 0 |
| 2006-06-09 | $10,300.00 | $10,460.94 | 4 |
| 2006-06-08 | $10,200.00 | $10,359.38 | 0 |
| 2006-06-07 | $10,000.00 | $10,156.25 | 1 |
| 2006-06-06 | $9,700.00 | $9,851.56 | 0 |
| 2006-06-05 | $10,000.00 | $10,156.25 | 1 |
| 2006-06-02 | $9,750.00 | $9,902.34 | 0 |
| 2006-06-01 | $9,750.00 | $9,902.34 | 0 |
| 2006-05-31 | $9,750.00 | $9,902.34 | 0 |
| 2006-05-30 | $9,900.00 | $10,054.69 | 0 |
| 2006-05-26 | $9,950.00 | $10,105.47 | 0 |
| 2006-05-25 | $10,300.00 | $10,460.94 | 0 |
| 2006-05-24 | $10,300.00 | $10,460.94 | 2 |
| 2006-05-23 | $8,300.00 | $8,429.69 | 12 |
| 2006-05-22 | $10,000.00 | $10,156.25 | 0 |
| 2006-05-19 | $10,000.00 | $10,156.25 | 0 |
| 2006-05-18 | $9,900.00 | $10,054.69 | 0 |
| 2006-05-17 | $10,500.00 | $10,664.06 | 0 |
| 2006-05-16 | $10,500.00 | $10,664.06 | 0 |
| 2006-05-15 | $9,900.00 | $10,054.69 | 0 |
| 2006-05-12 | $9,850.00 | $10,003.91 | 0 |
| 2006-05-11 | $9,400.00 | $9,546.88 | 1 |
| 2006-05-10 | $10,050.00 | $10,207.03 | 0 |
| 2006-05-09 | $10,050.00 | $10,207.03 | 0 |
| 2006-05-08 | $10,750.00 | $10,917.97 | 1 |
| 2006-05-05 | $10,700.00 | $10,867.19 | 2 |
| 2006-05-04 | $10,000.00 | $10,156.25 | 1 |
| 2006-05-03 | $10,050.00 | $10,207.03 | 0 |
| 2006-05-02 | $9,750.00 | $9,902.34 | 0 |
| 2006-05-01 | $9,930.00 | $10,085.16 | 0 |
| 2006-04-28 | $10,200.00 | $10,359.38 | 0 |
| 2006-04-27 | $9,855.00 | $10,008.98 | 0 |
| 2006-04-26 | $10,050.00 | $10,207.03 | 1 |
| 2006-04-25 | $10,000.00 | $10,156.25 | 0 |
| 2006-04-24 | $9,950.00 | $10,105.47 | 0 |
| 2006-04-21 | $9,900.00 | $10,054.69 | 0 |
| 2006-04-20 | $9,950.00 | $10,105.47 | 0 |
| 2006-04-19 | $10,000.00 | $10,156.25 | 2 |
| 2006-04-18 | $9,950.00 | $10,105.47 | 2 |
| 2006-04-17 | $9,850.00 | $10,003.91 | 0 |
| 2006-04-13 | $9,700.00 | $9,851.56 | 0 |
| 2006-04-12 | $9,650.00 | $9,800.78 | 0 |
| 2006-04-11 | $10,000.00 | $10,156.25 | 0 |
| 2006-04-10 | $9,650.00 | $9,800.78 | 0 |
| 2006-04-07 | $9,950.00 | $10,105.47 | 0 |
| 2006-04-06 | $9,650.00 | $9,800.78 | 0 |
| 2006-04-05 | $9,660.00 | $9,810.94 | 0 |
| 2006-04-04 | $9,400.00 | $9,546.88 | 0 |
| 2006-04-03 | $9,400.00 | $9,546.88 | 0 |
| 2006-03-31 | $9,550.00 | $9,699.22 | 0 |
| 2006-03-30 | $9,750.00 | $9,902.34 | 0 |
| 2006-03-29 | $9,750.00 | $9,902.34 | 1 |
| 2006-03-28 | $9,750.00 | $9,902.34 | 0 |
| 2006-03-27 | $9,750.00 | $9,902.34 | 0 |
| 2006-03-24 | $9,750.00 | $9,902.34 | 0 |
| 2006-03-23 | $10,050.00 | $10,207.03 | 0 |
| 2006-03-22 | $9,805.00 | $9,958.20 | 0 |
| 2006-03-21 | $9,810.00 | $9,963.28 | 0 |
| 2006-03-20 | $9,850.00 | $10,003.91 | 0 |
| 2006-03-17 | $10,250.00 | $10,410.16 | 0 |
| 2006-03-16 | $9,700.00 | $9,851.56 | 10 |
| 2006-03-15 | $12,000.00 | $12,187.50 | 6 |
| 2006-03-14 | $9,900.00 | $10,054.69 | 0 |
| 2006-03-13 | $9,750.00 | $9,902.34 | 0 |
| 2006-03-10 | $9,700.00 | $9,851.56 | 0 |
| 2006-03-09 | $9,750.00 | $9,902.34 | 0 |
| 2006-03-08 | $9,700.00 | $9,851.56 | 0 |
| 2006-03-07 | $9,800.00 | $9,953.13 | 1 |
| 2006-03-06 | $9,700.00 | $9,851.56 | 0 |
| 2006-03-03 | $9,500.00 | $9,648.44 | 1 |
| 2006-03-02 | $9,750.00 | $9,902.34 | 0 |
| 2006-03-01 | $9,500.00 | $9,648.44 | 0 |
| 2006-02-28 | $9,500.00 | $9,648.44 | 0 |
| 2006-02-27 | $9,400.00 | $9,546.88 | 0 |
| 2006-02-24 | $10,200.00 | $10,359.38 | 1 |
| 2006-02-23 | $9,550.00 | $9,699.22 | 1 |
| 2006-02-22 | $9,300.00 | $9,445.31 | 0 |
| 2006-02-21 | $9,300.00 | $9,445.31 | 1 |
| 2006-02-17 | $9,650.00 | $9,800.78 | 7 |
| 2006-02-16 | $9,750.00 | $9,902.34 | 1 |
| 2006-02-15 | $9,950.00 | $10,105.47 | 2 |
| 2006-02-14 | $9,700.00 | $9,851.56 | 1 |
| 2006-02-13 | $10,050.00 | $10,207.03 | 15 |
| 2006-02-10 | $10,900.00 | $11,070.31 | 10 |
| 2006-02-09 | $9,500.00 | $9,648.44 | 0 |
| 2006-02-08 | $9,500.00 | $9,648.44 | 0 |
| 2006-02-07 | $9,850.00 | $10,003.91 | 2 |
| 2006-02-06 | $9,350.00 | $9,496.09 | 2 |
| 2006-02-03 | $9,850.00 | $10,003.91 | 0 |
| 2006-02-02 | $9,350.00 | $9,496.09 | 1 |
| 2006-02-01 | $9,100.00 | $9,242.19 | 0 |
| 2006-01-31 | $9,400.00 | $9,546.88 | 1 |
| 2006-01-30 | $9,050.00 | $9,191.41 | 6 |
| 2006-01-27 | $8,800.00 | $8,937.50 | 1 |
| 2006-01-26 | $8,300.00 | $8,429.69 | 0 |
| 2006-01-25 | $8,450.00 | $8,582.03 | 0 |
| 2006-01-24 | $8,400.00 | $8,531.25 | 1 |
| 2006-01-23 | $8,400.00 | $8,531.25 | 1 |
| 2006-01-20 | $8,950.00 | $9,089.84 | 0 |
| 2006-01-19 | $8,850.00 | $8,988.28 | 1 |
| 2006-01-18 | $8,800.00 | $8,937.50 | 6 |
| 2006-01-17 | $8,300.00 | $8,429.69 | 1 |
| 2006-01-13 | $8,550.00 | $8,683.59 | 0 |
| 2006-01-12 | $8,750.00 | $8,886.72 | 0 |
| 2006-01-11 | $8,900.00 | $9,039.06 | 1 |
| 2006-01-10 | $8,550.00 | $8,683.59 | 1 |
| 2006-01-09 | $8,500.00 | $8,632.81 | 0 |
| 2006-01-06 | $8,750.00 | $8,886.72 | 0 |
| 2006-01-05 | $8,500.00 | $8,632.81 | 0 |
| 2006-01-04 | $8,400.00 | $8,531.25 | 0 |
| 2006-01-03 | $8,500.00 | $8,632.81 | 0 |