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
- 2004-02-25 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 | $396,000.00 | $396,000.00 | 0 | — | — |
| 2006-12-28 | $374,400.00 | $374,400.00 | 0 | — | — |
| 2006-12-27 | $370,800.00 | $370,800.00 | 0 | — | — |
| 2006-12-26 | $388,800.00 | $388,800.00 | 0 | — | — |
| 2006-12-22 | $349,200.00 | $349,200.00 | 0 | — | — |
| 2006-12-21 | $352,800.00 | $352,800.00 | 0 | — | — |
| 2006-12-20 | $352,800.00 | $352,800.00 | 0 | — | — |
| 2006-12-19 | $352,800.00 | $352,800.00 | 0 | — | — |
| 2006-12-18 | $334,800.00 | $334,800.00 | 0 | — | — |
| 2006-12-15 | $349,200.00 | $349,200.00 | 0 | — | — |
| 2006-12-14 | $381,600.00 | $381,600.00 | 0 | — | — |
| 2006-12-13 | $406,800.00 | $406,800.00 | 0 | — | — |
| 2006-12-12 | $406,800.00 | $406,800.00 | 0 | — | — |
| 2006-12-11 | $424,800.00 | $424,800.00 | 0 | — | — |
| 2006-12-08 | $439,200.00 | $439,200.00 | 0 | — | — |
| 2006-12-07 | $446,400.00 | $446,400.00 | 0 | — | — |
| 2006-12-06 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2006-12-05 | $453,600.00 | $453,600.00 | 0 | — | — |
| 2006-12-04 | $457,200.00 | $457,200.00 | 0 | — | — |
| 2006-12-01 | $468,000.00 | $468,000.00 | 0 | — | — |
| 2006-11-30 | $468,000.00 | $468,000.00 | 0 | — | — |
| 2006-11-29 | $475,200.00 | $475,200.00 | 0 | — | — |
| 2006-11-28 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2006-11-27 | $486,000.00 | $486,000.00 | 0 | — | — |
| 2006-11-24 | $522,000.00 | $522,000.00 | 0 | — | — |
| 2006-11-22 | $511,200.00 | $511,200.00 | 0 | — | — |
| 2006-11-21 | $478,800.00 | $478,800.00 | 0 | — | — |
| 2006-11-20 | $482,400.00 | $482,400.00 | 0 | — | — |
| 2006-11-17 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2006-11-16 | $424,800.00 | $424,800.00 | 0 | — | — |
| 2006-11-15 | $457,200.00 | $457,200.00 | 1 | — | — |
| 2006-11-14 | $428,400.00 | $428,400.00 | 1 | — | — |
| 2006-11-13 | $493,200.00 | $493,200.00 | 1 | — | — |
| 2006-11-10 | $381,600.00 | $381,600.00 | 0 | — | — |
| 2006-11-09 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2006-11-08 | $334,800.00 | $334,800.00 | 0 | — | — |
| 2006-11-07 | $349,200.00 | $349,200.00 | 0 | — | — |
| 2006-11-06 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2006-11-03 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2006-11-02 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2006-11-01 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2006-10-31 | $302,400.00 | $302,400.00 | 0 | — | — |
| 2006-10-30 | $298,800.00 | $298,800.00 | 0 | — | — |
| 2006-10-27 | $302,400.00 | $302,400.00 | 0 | — | — |
| 2006-10-26 | $280,800.00 | $280,800.00 | 0 | — | — |
| 2006-10-25 | $277,200.00 | $277,200.00 | 0 | — | — |
| 2006-10-24 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2006-10-23 | $295,200.00 | $295,200.00 | 0 | — | — |
| 2006-10-20 | $277,200.00 | $277,200.00 | 0 | — | — |
| 2006-10-19 | $262,800.00 | $262,800.00 | 0 | — | — |
| 2006-10-18 | $248,400.00 | $248,400.00 | 0 | — | — |
| 2006-10-17 | $244,800.00 | $244,800.00 | 1 | — | — |
| 2006-10-16 | $223,200.00 | $223,200.00 | 0 | — | — |
| 2006-10-13 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2006-10-12 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2006-10-11 | $219,600.00 | $219,600.00 | 0 | — | — |
| 2006-10-10 | $219,600.00 | $219,600.00 | 0 | — | — |
| 2006-10-09 | $230,400.00 | $230,400.00 | 0 | — | — |
| 2006-10-06 | $237,600.00 | $237,600.00 | 0 | — | — |
| 2006-10-05 | $230,400.00 | $230,400.00 | 0 | — | — |
| 2006-10-04 | $219,600.00 | $219,600.00 | 0 | — | — |
| 2006-10-03 | $226,800.00 | $226,800.00 | 0 | — | — |
| 2006-10-02 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2006-09-29 | $226,800.00 | $226,800.00 | 0 | — | — |
| 2006-09-28 | $241,200.00 | $241,200.00 | 0 | — | — |
| 2006-09-27 | $237,600.00 | $237,600.00 | 0 | — | — |
| 2006-09-26 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2006-09-25 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2006-09-22 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2006-09-21 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2006-09-20 | $244,800.00 | $244,800.00 | 0 | — | — |
| 2006-09-19 | $273,600.00 | $273,600.00 | 0 | — | — |
| 2006-09-18 | $284,400.00 | $284,400.00 | 1 | — | — |
| 2006-09-15 | $248,400.00 | $248,400.00 | 0 | — | — |
| 2006-09-14 | $248,400.00 | $248,400.00 | 0 | — | — |
| 2006-09-13 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2006-09-12 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2006-09-11 | $255,600.00 | $255,600.00 | 0 | — | — |
| 2006-09-08 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2006-09-07 | $266,400.00 | $266,400.00 | 0 | — | — |
| 2006-09-06 | $266,400.00 | $266,400.00 | 0 | — | — |
| 2006-09-05 | $259,200.00 | $259,200.00 | 0 | — | — |
| 2006-09-01 | $262,800.00 | $262,800.00 | 0 | — | — |
| 2006-08-31 | $255,600.00 | $255,600.00 | 0 | — | — |
| 2006-08-30 | $255,600.00 | $255,600.00 | 0 | — | — |
| 2006-08-29 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2006-08-28 | $230,400.00 | $230,400.00 | 0 | — | — |
| 2006-08-25 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2006-08-24 | $212,400.00 | $212,400.00 | 0 | — | — |
| 2006-08-23 | $212,400.00 | $212,400.00 | 0 | — | — |
| 2006-08-22 | $205,200.00 | $205,200.00 | 0 | — | — |
| 2006-08-21 | $212,400.00 | $212,400.00 | 0 | — | — |
| 2006-08-18 | $212,400.00 | $212,400.00 | 0 | — | — |
| 2006-08-17 | $205,200.00 | $205,200.00 | 0 | — | — |
| 2006-08-16 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2006-08-15 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2006-08-14 | $219,600.00 | $219,600.00 | 0 | — | — |
| 2006-08-11 | $223,200.00 | $223,200.00 | 0 | — | — |
| 2006-08-10 | $226,800.00 | $226,800.00 | 0 | — | — |
| 2006-08-09 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2006-08-08 | $241,200.00 | $241,200.00 | 0 | — | — |
| 2006-08-07 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2006-08-04 | $237,600.00 | $237,600.00 | 0 | — | — |
| 2006-08-03 | $237,600.00 | $237,600.00 | 0 | — | — |
| 2006-08-02 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2006-08-01 | $244,800.00 | $244,800.00 | 0 | — | — |
| 2006-07-31 | $244,800.00 | $244,800.00 | 0 | — | — |
| 2006-07-28 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2006-07-27 | $248,400.00 | $248,400.00 | 0 | — | — |
| 2006-07-26 | $237,600.00 | $237,600.00 | 0 | — | — |
| 2006-07-25 | $255,600.00 | $255,600.00 | 0 | — | — |
| 2006-07-24 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2006-07-21 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2006-07-20 | $277,200.00 | $277,200.00 | 0 | — | — |
| 2006-07-19 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2006-07-18 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2006-07-17 | $280,800.00 | $280,800.00 | 0 | — | — |
| 2006-07-14 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2006-07-13 | $273,600.00 | $273,600.00 | 0 | — | — |
| 2006-07-12 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2006-07-11 | $259,200.00 | $259,200.00 | 0 | — | — |
| 2006-07-10 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2006-07-07 | $302,400.00 | $302,400.00 | 0 | — | — |
| 2006-07-06 | $324,000.00 | $324,000.00 | 0 | — | — |
| 2006-07-05 | $302,400.00 | $302,400.00 | 0 | — | — |
| 2006-07-03 | $302,400.00 | $302,400.00 | 0 | — | — |
| 2006-06-30 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2006-06-29 | $309,600.00 | $309,600.00 | 0 | — | — |
| 2006-06-28 | $309,600.00 | $309,600.00 | 0 | — | — |
| 2006-06-27 | $345,600.00 | $345,600.00 | 0 | — | — |
| 2006-06-26 | $331,200.00 | $331,200.00 | 0 | — | — |
| 2006-06-23 | $345,600.00 | $345,600.00 | 0 | — | — |
| 2006-06-22 | $338,400.00 | $338,400.00 | 0 | — | — |
| 2006-06-21 | $370,800.00 | $370,800.00 | 0 | — | — |
| 2006-06-20 | $367,200.00 | $367,200.00 | 0 | — | — |
| 2006-06-19 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2006-06-16 | $403,200.00 | $403,200.00 | 0 | — | — |
| 2006-06-15 | $424,800.00 | $424,800.00 | 0 | — | — |
| 2006-06-14 | $374,400.00 | $374,400.00 | 0 | — | — |
| 2006-06-13 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2006-06-12 | $363,600.00 | $363,600.00 | 0 | — | — |
| 2006-06-09 | $428,400.00 | $428,400.00 | 0 | — | — |
| 2006-06-08 | $414,000.00 | $414,000.00 | 0 | — | — |
| 2006-06-07 | $432,000.00 | $432,000.00 | 1 | — | — |
| 2006-06-06 | $540,000.00 | $540,000.00 | 1 | — | — |
| 2006-06-05 | $493,200.00 | $493,200.00 | 1 | — | — |
| 2006-06-02 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2006-06-01 | $313,200.00 | $313,200.00 | 0 | — | — |
| 2006-05-31 | $367,200.00 | $367,200.00 | 1 | — | — |
| 2006-05-30 | $280,800.00 | $280,800.00 | 0 | — | — |
| 2006-05-26 | $194,400.00 | $194,400.00 | 0 | — | — |
| 2006-05-25 | $183,600.00 | $183,600.00 | 0 | — | — |
| 2006-05-24 | $190,800.00 | $190,800.00 | 0 | — | — |
| 2006-05-23 | $212,400.00 | $212,400.00 | 0 | — | — |
| 2006-05-22 | $212,400.00 | $212,400.00 | 0 | — | — |
| 2006-05-19 | $219,600.00 | $219,600.00 | 0 | — | — |
| 2006-05-18 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2006-05-17 | $237,600.00 | $237,600.00 | 0 | — | — |
| 2006-05-16 | $237,600.00 | $237,600.00 | 0 | — | — |
| 2006-05-15 | $230,400.00 | $230,400.00 | 0 | — | — |
| 2006-05-12 | $237,600.00 | $237,600.00 | 0 | — | — |
| 2006-05-11 | $190,800.00 | $190,800.00 | 0 | — | — |
| 2006-05-10 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2006-05-09 | $190,800.00 | $190,800.00 | 0 | — | — |
| 2006-05-08 | $190,800.00 | $190,800.00 | 0 | — | — |
| 2006-05-05 | $190,800.00 | $190,800.00 | 0 | — | — |
| 2006-05-04 | $201,600.00 | $201,600.00 | 0 | — | — |
| 2006-05-03 | $212,400.00 | $212,400.00 | 0 | — | — |
| 2006-05-02 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2006-05-01 | $226,800.00 | $226,800.00 | 0 | — | — |
| 2006-04-28 | $223,200.00 | $223,200.00 | 0 | — | — |
| 2006-04-27 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2006-04-26 | $219,600.00 | $219,600.00 | 0 | — | — |
| 2006-04-25 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2006-04-24 | $237,600.00 | $237,600.00 | 0 | — | — |
| 2006-04-21 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2006-04-20 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2006-04-19 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2006-04-18 | $259,200.00 | $259,200.00 | 0 | — | — |
| 2006-04-17 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2006-04-13 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2006-04-12 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2006-04-11 | $266,400.00 | $266,400.00 | 0 | — | — |
| 2006-04-10 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2006-04-07 | $280,800.00 | $280,800.00 | 0 | — | — |
| 2006-04-06 | $280,800.00 | $280,800.00 | 0 | — | — |
| 2006-04-05 | $277,200.00 | $277,200.00 | 1 | — | — |
| 2006-04-04 | $176,400.00 | $176,400.00 | 0 | — | — |
| 2006-04-03 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2006-03-31 | $190,800.00 | $190,800.00 | 0 | — | — |
| 2006-03-30 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2006-03-29 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2006-03-28 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2006-03-27 | $176,400.00 | $176,400.00 | 0 | — | — |
| 2006-03-24 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2006-03-23 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2006-03-22 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2006-03-21 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2006-03-20 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2006-03-17 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2006-03-16 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2006-03-15 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2006-03-14 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2006-03-13 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2006-03-10 | $190,800.00 | $190,800.00 | 0 | — | — |
| 2006-03-09 | $176,400.00 | $176,400.00 | 0 | — | — |
| 2006-03-08 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2006-03-07 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2006-03-06 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2006-03-03 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2006-03-02 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2006-03-01 | $165,600.00 | $165,600.00 | 0 | — | — |
| 2006-02-28 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2006-02-27 | $165,600.00 | $165,600.00 | 0 | — | — |
| 2006-02-24 | $165,600.00 | $165,600.00 | 0 | — | — |
| 2006-02-23 | $165,600.00 | $165,600.00 | 0 | — | — |
| 2006-02-22 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2006-02-21 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2006-02-17 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2006-02-16 | $176,400.00 | $176,400.00 | 0 | — | — |
| 2006-02-15 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2006-02-14 | $187,200.00 | $187,200.00 | 0 | — | — |
| 2006-02-13 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2006-02-10 | $205,200.00 | $205,200.00 | 0 | — | — |
| 2006-02-09 | $194,400.00 | $194,400.00 | 0 | — | — |
| 2006-02-08 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2006-02-07 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2006-02-06 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2006-02-03 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2006-02-02 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2006-02-01 | $190,800.00 | $190,800.00 | 0 | — | — |
| 2006-01-31 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2006-01-30 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2006-01-27 | $194,400.00 | $194,400.00 | 0 | — | — |
| 2006-01-26 | $194,400.00 | $194,400.00 | 0 | — | — |
| 2006-01-25 | $183,600.00 | $183,600.00 | 0 | — | — |
| 2006-01-24 | $183,600.00 | $183,600.00 | 0 | — | — |
| 2006-01-23 | $194,400.00 | $194,400.00 | 0 | — | — |
| 2006-01-20 | $219,600.00 | $219,600.00 | 0 | — | — |
| 2006-01-19 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2006-01-18 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2006-01-17 | $208,800.00 | $208,800.00 | 0 | — | — |
| 2006-01-13 | $226,800.00 | $226,800.00 | 0 | — | — |
| 2006-01-12 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2006-01-11 | $223,200.00 | $223,200.00 | 0 | — | — |
| 2006-01-10 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2006-01-09 | $129,600.00 | $129,600.00 | 0 | — | — |
| 2006-01-06 | $140,400.00 | $140,400.00 | 0 | — | — |
| 2006-01-05 | $122,400.00 | $122,400.00 | 0 | — | — |
| 2006-01-04 | $136,800.00 | $136,800.00 | 0 | — | — |
| 2006-01-03 | $147,600.00 | $147,600.00 | 0 | — | — |