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
- 1997-08-08 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 | $725,760.00 | $725,760.04 | 12 | — | — |
| 2006-12-28 | $725,760.00 | $725,760.04 | 14 | — | — |
| 2006-12-27 | $707,616.00 | $707,616.03 | 9 | — | — |
| 2006-12-26 | $711,244.81 | $711,244.85 | 9 | — | — |
| 2006-12-22 | $714,873.63 | $714,873.66 | 10 | — | — |
| 2006-12-21 | $720,316.81 | $720,316.85 | 13 | — | — |
| 2006-12-20 | $718,502.38 | $718,502.41 | 19 | — | — |
| 2006-12-19 | $722,131.19 | $722,131.22 | 24 | — | — |
| 2006-12-18 | $733,017.63 | $733,017.66 | 26 | — | — |
| 2006-12-15 | $754,790.38 | $754,790.42 | 43 | — | — |
| 2006-12-14 | $749,347.19 | $749,347.23 | 46 | — | — |
| 2006-12-13 | $763,862.38 | $763,862.42 | 97 | — | — |
| 2006-12-12 | $740,275.19 | $740,275.23 | 185 | — | — |
| 2006-12-11 | $734,832.00 | $734,832.04 | 497 | — | — |
| 2006-12-08 | $3.55M | $3.55M | 2 | — | — |
| 2006-12-07 | $3.54M | $3.54M | 2 | — | — |
| 2006-12-06 | $3.55M | $3.55M | 3 | — | — |
| 2006-12-05 | $3.57M | $3.57M | 3 | — | — |
| 2006-12-04 | $3.53M | $3.53M | 2 | — | — |
| 2006-12-01 | $3.48M | $3.48M | 3 | — | — |
| 2006-11-30 | $3.48M | $3.48M | 2 | — | — |
| 2006-11-29 | $3.56M | $3.56M | 6 | — | — |
| 2006-11-28 | $3.45M | $3.45M | 3 | — | — |
| 2006-11-27 | $3.46M | $3.46M | 2 | — | — |
| 2006-11-24 | $3.53M | $3.53M | 0 | — | — |
| 2006-11-22 | $3.55M | $3.55M | 2 | — | — |
| 2006-11-21 | $3.58M | $3.58M | 3 | — | — |
| 2006-11-20 | $3.6M | $3.6M | 6 | — | — |
| 2006-11-17 | $3.57M | $3.57M | 2 | — | — |
| 2006-11-16 | $3.63M | $3.63M | 2 | — | — |
| 2006-11-15 | $3.66M | $3.66M | 3 | — | — |
| 2006-11-14 | $3.64M | $3.64M | 4 | — | — |
| 2006-11-13 | $3.55M | $3.55M | 5 | — | — |
| 2006-11-10 | $3.48M | $3.48M | 5 | — | — |
| 2006-11-09 | $3.26M | $3.26M | 3 | — | — |
| 2006-11-08 | $3.25M | $3.25M | 2 | — | — |
| 2006-11-07 | $3.24M | $3.24M | 5 | — | — |
| 2006-11-06 | $3.14M | $3.14M | 4 | — | — |
| 2006-11-03 | $3.14M | $3.14M | 4 | — | — |
| 2006-11-02 | $3.27M | $3.27M | 2 | — | — |
| 2006-11-01 | $3.24M | $3.24M | 1 | — | — |
| 2006-10-31 | $3.35M | $3.35M | 2 | — | — |
| 2006-10-30 | $3.37M | $3.37M | 1 | — | — |
| 2006-10-27 | $3.37M | $3.37M | 1 | — | — |
| 2006-10-26 | $3.4M | $3.4M | 1 | — | — |
| 2006-10-25 | $3.39M | $3.39M | 2 | — | — |
| 2006-10-24 | $3.39M | $3.39M | 1 | — | — |
| 2006-10-23 | $3.44M | $3.44M | 1 | — | — |
| 2006-10-20 | $3.42M | $3.42M | 1 | — | — |
| 2006-10-19 | $3.49M | $3.49M | 1 | — | — |
| 2006-10-18 | $3.5M | $3.5M | 2 | — | — |
| 2006-10-17 | $3.48M | $3.48M | 3 | — | — |
| 2006-10-16 | $3.45M | $3.45M | 1 | — | — |
| 2006-10-13 | $3.45M | $3.45M | 1 | — | — |
| 2006-10-12 | $3.49M | $3.49M | 2 | — | — |
| 2006-10-11 | $3.38M | $3.38M | 2 | — | — |
| 2006-10-10 | $3.49M | $3.49M | 5 | — | — |
| 2006-10-09 | $3.56M | $3.56M | 4 | — | — |
| 2006-10-06 | $3.41M | $3.41M | 2 | — | — |
| 2006-10-05 | $3.38M | $3.38M | 4 | — | — |
| 2006-10-04 | $3.37M | $3.37M | 5 | — | — |
| 2006-10-03 | $3.21M | $3.21M | 1 | — | — |
| 2006-10-02 | $3.24M | $3.24M | 2 | — | — |
| 2006-09-29 | $3.31M | $3.31M | 2 | — | — |
| 2006-09-28 | $3.26M | $3.26M | 2 | — | — |
| 2006-09-27 | $3.3M | $3.3M | 2 | — | — |
| 2006-09-26 | $3.27M | $3.27M | 4 | — | — |
| 2006-09-25 | $3.21M | $3.21M | 2 | — | — |
| 2006-09-22 | $3.21M | $3.21M | 2 | — | — |
| 2006-09-21 | $3.26M | $3.26M | 1 | — | — |
| 2006-09-20 | $3.3M | $3.3M | 2 | — | — |
| 2006-09-19 | $3.33M | $3.33M | 3 | — | — |
| 2006-09-18 | $3.35M | $3.35M | 2 | — | — |
| 2006-09-15 | $3.39M | $3.39M | 6 | — | — |
| 2006-09-14 | $3.53M | $3.53M | 1 | — | — |
| 2006-09-13 | $3.57M | $3.57M | 2 | — | — |
| 2006-09-12 | $3.59M | $3.59M | 2 | — | — |
| 2006-09-11 | $3.5M | $3.5M | 2 | — | — |
| 2006-09-08 | $3.62M | $3.62M | 3 | — | — |
| 2006-09-07 | $3.54M | $3.54M | 5 | — | — |
| 2006-09-06 | $3.54M | $3.54M | 3 | — | — |
| 2006-09-05 | $3.75M | $3.75M | 2 | — | — |
| 2006-09-01 | $3.73M | $3.73M | 1 | — | — |
| 2006-08-31 | $3.76M | $3.76M | 2 | — | — |
| 2006-08-30 | $3.75M | $3.75M | 2 | — | — |
| 2006-08-29 | $3.69M | $3.69M | 4 | — | — |
| 2006-08-28 | $3.74M | $3.74M | 3 | — | — |
| 2006-08-25 | $3.64M | $3.64M | 3 | — | — |
| 2006-08-24 | $3.54M | $3.54M | 3 | — | — |
| 2006-08-23 | $3.52M | $3.52M | 2 | — | — |
| 2006-08-22 | $3.52M | $3.52M | 5 | — | — |
| 2006-08-21 | $3.33M | $3.33M | 2 | — | — |
| 2006-08-18 | $3.4M | $3.4M | 3 | — | — |
| 2006-08-17 | $3.42M | $3.42M | 4 | — | — |
| 2006-08-16 | $3.23M | $3.23M | 3 | — | — |
| 2006-08-15 | $3.12M | $3.12M | 2 | — | — |
| 2006-08-14 | $2.99M | $2.99M | 1 | — | — |
| 2006-08-11 | $3M | $3M | 1 | — | — |
| 2006-08-10 | $2.99M | $2.99M | 3 | — | — |
| 2006-08-09 | $2.91M | $2.91M | 2 | — | — |
| 2006-08-08 | $2.92M | $2.92M | 2 | — | — |
| 2006-08-07 | $2.94M | $2.94M | 6 | — | — |
| 2006-08-04 | $2.94M | $2.94M | 4 | — | — |
| 2006-08-03 | $2.97M | $2.97M | 2 | — | — |
| 2006-08-02 | $2.98M | $2.98M | 2 | — | — |
| 2006-08-01 | $3.03M | $3.03M | 1 | — | — |
| 2006-07-31 | $3.08M | $3.08M | 2 | — | — |
| 2006-07-28 | $3.07M | $3.07M | 2 | — | — |
| 2006-07-27 | $3.02M | $3.02M | 1 | — | — |
| 2006-07-26 | $3.07M | $3.07M | 2 | — | — |
| 2006-07-25 | $3.08M | $3.08M | 2 | — | — |
| 2006-07-24 | $3.08M | $3.08M | 2 | — | — |
| 2006-07-21 | $3.06M | $3.06M | 2 | — | — |
| 2006-07-20 | $3.06M | $3.06M | 2 | — | — |
| 2006-07-19 | $3.09M | $3.09M | 2 | — | — |
| 2006-07-18 | $2.9M | $2.9M | 3 | — | — |
| 2006-07-17 | $2.85M | $2.85M | 3 | — | — |
| 2006-07-14 | $2.85M | $2.85M | 2 | — | — |
| 2006-07-13 | $2.94M | $2.94M | 3 | — | — |
| 2006-07-12 | $3.08M | $3.08M | 2 | — | — |
| 2006-07-11 | $3.18M | $3.18M | 3 | — | — |
| 2006-07-10 | $2.99M | $2.99M | 1 | — | — |
| 2006-07-07 | $3.05M | $3.05M | 1 | — | — |
| 2006-07-06 | $3.17M | $3.17M | 2 | — | — |
| 2006-07-05 | $3.07M | $3.07M | 2 | — | — |
| 2006-07-03 | $3.08M | $3.08M | 1 | — | — |
| 2006-06-30 | $3.02M | $3.02M | 6 | — | — |
| 2006-06-29 | $2.94M | $2.94M | 2 | — | — |
| 2006-06-28 | $2.78M | $2.78M | 2 | — | — |
| 2006-06-27 | $2.76M | $2.76M | 1 | — | — |
| 2006-06-26 | $2.9M | $2.9M | 1 | — | — |
| 2006-06-23 | $2.83M | $2.83M | 1 | — | — |
| 2006-06-22 | $2.78M | $2.78M | 1 | — | — |
| 2006-06-21 | $2.85M | $2.85M | 2 | — | — |
| 2006-06-20 | $2.82M | $2.82M | 1 | — | — |
| 2006-06-19 | $2.81M | $2.81M | 2 | — | — |
| 2006-06-16 | $2.87M | $2.87M | 6 | — | — |
| 2006-06-15 | $2.9M | $2.9M | 2 | — | — |
| 2006-06-14 | $2.78M | $2.78M | 3 | — | — |
| 2006-06-13 | $2.7M | $2.7M | 3 | — | — |
| 2006-06-12 | $2.75M | $2.75M | 1 | — | — |
| 2006-06-09 | $2.88M | $2.88M | 1 | — | — |
| 2006-06-08 | $2.96M | $2.96M | 2 | — | — |
| 2006-06-07 | $2.95M | $2.95M | 3 | — | — |
| 2006-06-06 | $3M | $3M | 2 | — | — |
| 2006-06-05 | $2.96M | $2.96M | 2 | — | — |
| 2006-06-02 | $3.15M | $3.15M | 2 | — | — |
| 2006-06-01 | $3.03M | $3.03M | 2 | — | — |
| 2006-05-31 | $2.97M | $2.97M | 4 | — | — |
| 2006-05-30 | $2.9M | $2.9M | 2 | — | — |
| 2006-05-26 | $2.89M | $2.89M | 2 | — | — |
| 2006-05-25 | $2.78M | $2.78M | 1 | — | — |
| 2006-05-24 | $2.66M | $2.66M | 2 | — | — |
| 2006-05-23 | $2.7M | $2.7M | 3 | — | — |
| 2006-05-22 | $2.68M | $2.68M | 3 | — | — |
| 2006-05-19 | $2.7M | $2.7M | 4 | — | — |
| 2006-05-18 | $2.75M | $2.75M | 2 | — | — |
| 2006-05-17 | $2.8M | $2.8M | 2 | — | — |
| 2006-05-16 | $2.85M | $2.85M | 1 | — | — |
| 2006-05-15 | $2.84M | $2.84M | 2 | — | — |
| 2006-05-12 | $2.77M | $2.77M | 3 | — | — |
| 2006-05-11 | $2.89M | $2.89M | 3 | — | — |
| 2006-05-10 | $3.04M | $3.04M | 1 | — | — |
| 2006-05-09 | $3.02M | $3.02M | 2 | — | — |
| 2006-05-08 | $3.05M | $3.05M | 3 | — | — |
| 2006-05-05 | $3.16M | $3.16M | 6 | — | — |
| 2006-05-04 | $2.89M | $2.89M | 2 | — | — |
| 2006-05-03 | $2.9M | $2.9M | 2 | — | — |
| 2006-05-02 | $2.86M | $2.86M | 3 | — | — |
| 2006-05-01 | $2.91M | $2.91M | 1 | — | — |
| 2006-04-28 | $2.97M | $2.97M | 1 | — | — |
| 2006-04-27 | $2.95M | $2.95M | 3 | — | — |
| 2006-04-26 | $2.95M | $2.95M | 1 | — | — |
| 2006-04-25 | $3.04M | $3.04M | 1 | — | — |
| 2006-04-24 | $3.06M | $3.06M | 1 | — | — |
| 2006-04-21 | $3.12M | $3.12M | 3 | — | — |
| 2006-04-20 | $3.18M | $3.18M | 2 | — | — |
| 2006-04-19 | $3.16M | $3.16M | 1 | — | — |
| 2006-04-18 | $3.16M | $3.16M | 2 | — | — |
| 2006-04-17 | $3.04M | $3.04M | 2 | — | — |
| 2006-04-13 | $3.09M | $3.09M | 1 | — | — |
| 2006-04-12 | $3.02M | $3.02M | 1 | — | — |
| 2006-04-11 | $2.97M | $2.97M | 2 | — | — |
| 2006-04-10 | $3.13M | $3.13M | 3 | — | — |
| 2006-04-07 | $3.07M | $3.07M | 2 | — | — |
| 2006-04-06 | $3.14M | $3.14M | 1 | — | — |
| 2006-04-05 | $3.24M | $3.24M | 2 | — | — |
| 2006-04-04 | $3.25M | $3.25M | 2 | — | — |
| 2006-04-03 | $3.17M | $3.17M | 3 | — | — |
| 2006-03-31 | $3.23M | $3.23M | 3 | — | — |
| 2006-03-30 | $3.17M | $3.17M | 2 | — | — |
| 2006-03-29 | $3.06M | $3.06M | 2 | — | — |
| 2006-03-28 | $3M | $3M | 4 | — | — |
| 2006-03-27 | $2.94M | $2.94M | 4 | — | — |
| 2006-03-24 | $2.88M | $2.88M | 3 | — | — |
| 2006-03-23 | $2.9M | $2.9M | 4 | — | — |
| 2006-03-22 | $2.99M | $2.99M | 2 | — | — |
| 2006-03-21 | $3.1M | $3.1M | 2 | — | — |
| 2006-03-20 | $3.23M | $3.23M | 2 | — | — |
| 2006-03-17 | $3.27M | $3.27M | 6 | — | — |
| 2006-03-16 | $3.12M | $3.12M | 2 | — | — |
| 2006-03-15 | $3.2M | $3.2M | 2 | — | — |
| 2006-03-14 | $3.15M | $3.15M | 2 | — | — |
| 2006-03-13 | $3.08M | $3.08M | 2 | — | — |
| 2006-03-10 | $3.02M | $3.02M | 2 | — | — |
| 2006-03-09 | $2.94M | $2.94M | 2 | — | — |
| 2006-03-08 | $3.05M | $3.05M | 2 | — | — |
| 2006-03-07 | $3.08M | $3.08M | 3 | — | — |
| 2006-03-06 | $3.08M | $3.08M | 3 | — | — |
| 2006-03-03 | $3.15M | $3.15M | 3 | — | — |
| 2006-03-02 | $3.27M | $3.27M | 4 | — | — |
| 2006-03-01 | $3.22M | $3.22M | 8 | — | — |
| 2006-02-28 | $3.11M | $3.11M | 8 | — | — |
| 2006-02-27 | $3.31M | $3.31M | 4 | — | — |
| 2006-02-24 | $3.19M | $3.19M | 3 | — | — |
| 2006-02-23 | $3.18M | $3.18M | 2 | — | — |
| 2006-02-22 | $3.28M | $3.28M | 3 | — | — |
| 2006-02-21 | $3.2M | $3.2M | 2 | — | — |
| 2006-02-17 | $3.31M | $3.31M | 3 | — | — |
| 2006-02-16 | $3.37M | $3.37M | 2 | — | — |
| 2006-02-15 | $3.35M | $3.35M | 5 | — | — |
| 2006-02-14 | $3.24M | $3.24M | 4 | — | — |
| 2006-02-13 | $3.08M | $3.08M | 1 | — | — |
| 2006-02-10 | $3.1M | $3.1M | 2 | — | — |
| 2006-02-09 | $3.11M | $3.11M | 5 | — | — |
| 2006-02-08 | $3.14M | $3.14M | 6 | — | — |
| 2006-02-07 | $3M | $3M | 4 | — | — |
| 2006-02-06 | $2.95M | $2.95M | 3 | — | — |
| 2006-02-03 | $3M | $3M | 2 | — | — |
| 2006-02-02 | $3.04M | $3.04M | 4 | — | — |
| 2006-02-01 | $3.08M | $3.08M | 5 | — | — |
| 2006-01-31 | $3.11M | $3.11M | 30 | — | — |
| 2006-01-30 | $2.91M | $2.91M | 5 | — | — |
| 2006-01-27 | $2.88M | $2.88M | 3 | — | — |
| 2006-01-26 | $2.74M | $2.74M | 3 | — | — |
| 2006-01-25 | $2.79M | $2.79M | 3 | — | — |
| 2006-01-24 | $2.73M | $2.73M | 6 | — | — |
| 2006-01-23 | $2.79M | $2.79M | 10 | — | — |
| 2006-01-20 | $2.83M | $2.83M | 2 | — | — |
| 2006-01-19 | $2.85M | $2.85M | 6 | — | — |
| 2006-01-18 | $2.71M | $2.71M | 2 | — | — |
| 2006-01-17 | $2.72M | $2.72M | 3 | — | — |
| 2006-01-13 | $2.8M | $2.8M | 3 | — | — |
| 2006-01-12 | $2.75M | $2.75M | 7 | — | — |
| 2006-01-11 | $2.7M | $2.7M | 11 | — | — |
| 2006-01-10 | $2.83M | $2.83M | 22 | — | — |
| 2006-01-09 | $2.58M | $2.58M | 15 | — | — |
| 2006-01-06 | $2.35M | $2.35M | 15 | — | — |
| 2006-01-05 | $2.3M | $2.3M | 56 | — | — |
| 2006-01-04 | $1.63M | $1.63M | 2 | — | — |
| 2006-01-03 | $1.55M | $1.55M | 2 | — | — |