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
- 2003-05-02 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 | $24,528.00 | $24,528.00 | 0 | — | — |
| 2006-12-28 | $24,192.00 | $24,192.00 | 1 | — | — |
| 2006-12-27 | $22,848.00 | $22,848.00 | 1 | — | — |
| 2006-12-26 | $24,864.00 | $24,864.00 | 0 | — | — |
| 2006-12-22 | $27,552.00 | $27,552.00 | 1 | — | — |
| 2006-12-21 | $25,536.00 | $25,536.00 | 0 | — | — |
| 2006-12-20 | $24,864.00 | $24,864.00 | 0 | — | — |
| 2006-12-19 | $23,520.00 | $23,520.00 | 1 | — | — |
| 2006-12-18 | $24,864.00 | $24,864.00 | 0 | — | — |
| 2006-12-15 | $22,176.00 | $22,176.00 | 1 | — | — |
| 2006-12-14 | $22,848.00 | $22,848.00 | 0 | — | — |
| 2006-12-13 | $23,520.00 | $23,520.00 | 2 | — | — |
| 2006-12-12 | $25,536.00 | $25,536.00 | 2 | — | — |
| 2006-12-11 | $24,192.00 | $24,192.00 | 1 | — | — |
| 2006-12-08 | $24,192.00 | $24,192.00 | 3 | — | — |
| 2006-12-07 | $26,208.00 | $26,208.00 | 6 | — | — |
| 2006-12-06 | $28,224.00 | $28,224.00 | 1 | — | — |
| 2006-12-05 | $29,568.00 | $29,568.00 | 1 | — | — |
| 2006-12-04 | $31,584.00 | $31,584.00 | 1 | — | — |
| 2006-12-01 | $28,224.00 | $28,224.00 | 1 | — | — |
| 2006-11-30 | $29,568.00 | $29,568.00 | 1 | — | — |
| 2006-11-29 | $32,256.00 | $32,256.00 | 1 | — | — |
| 2006-11-28 | $32,256.00 | $32,256.00 | 1 | — | — |
| 2006-11-27 | $33,936.00 | $33,936.00 | 1 | — | — |
| 2006-11-24 | $33,600.00 | $33,600.00 | 1 | — | — |
| 2006-11-22 | $34,272.00 | $34,272.00 | 4 | — | — |
| 2006-11-21 | $36,288.00 | $36,288.00 | 2 | — | — |
| 2006-11-20 | $40,320.00 | $40,320.00 | 1 | — | — |
| 2006-11-17 | $43,008.00 | $43,008.00 | 1 | — | — |
| 2006-11-16 | $43,680.00 | $43,680.00 | 1 | — | — |
| 2006-11-15 | $45,696.00 | $45,696.00 | 0 | — | — |
| 2006-11-14 | $48,384.00 | $48,384.00 | 1 | — | — |
| 2006-11-13 | $49,392.00 | $49,392.00 | 0 | — | — |
| 2006-11-10 | $49,728.00 | $49,728.00 | 0 | — | — |
| 2006-11-09 | $50,400.00 | $50,400.00 | 0 | — | — |
| 2006-11-08 | $50,400.00 | $50,400.00 | 0 | — | — |
| 2006-11-07 | $50,400.00 | $50,400.00 | 0 | — | — |
| 2006-11-06 | $50,400.00 | $50,400.00 | 0 | — | — |
| 2006-11-03 | $50,400.00 | $50,400.00 | 0 | — | — |
| 2006-11-02 | $53,760.00 | $53,760.00 | 0 | — | — |
| 2006-11-01 | $53,760.00 | $53,760.00 | 0 | — | — |
| 2006-10-31 | $53,760.00 | $53,760.00 | 1 | — | — |
| 2006-10-30 | $53,760.00 | $53,760.00 | 0 | — | — |
| 2006-10-27 | $53,760.00 | $53,760.00 | 0 | — | — |
| 2006-10-26 | $57,120.00 | $57,120.00 | 0 | — | — |
| 2006-10-25 | $57,120.00 | $57,120.00 | 1 | — | — |
| 2006-10-24 | $51,744.00 | $51,744.00 | 0 | — | — |
| 2006-10-23 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2006-10-20 | $51,744.00 | $51,744.00 | 0 | — | — |
| 2006-10-19 | $51,744.00 | $51,744.00 | 0 | — | — |
| 2006-10-18 | $51,744.00 | $51,744.00 | 0 | — | — |
| 2006-10-17 | $51,072.00 | $51,072.00 | 0 | — | — |
| 2006-10-16 | $52,416.00 | $52,416.00 | 2 | — | — |
| 2006-10-13 | $57,120.00 | $57,120.00 | 0 | — | — |
| 2006-10-12 | $57,120.00 | $57,120.00 | 2 | — | — |
| 2006-10-11 | $55,776.00 | $55,776.00 | 0 | — | — |
| 2006-10-10 | $57,120.00 | $57,120.00 | 0 | — | — |
| 2006-10-09 | $57,120.00 | $57,120.00 | 0 | — | — |
| 2006-10-06 | $57,120.00 | $57,120.00 | 0 | — | — |
| 2006-10-05 | $57,120.00 | $57,120.00 | 1 | — | — |
| 2006-10-04 | $58,464.00 | $58,464.00 | 1 | — | — |
| 2006-10-03 | $48,384.00 | $48,384.00 | 2 | — | — |
| 2006-10-02 | $53,760.00 | $53,760.00 | 3 | — | — |
| 2006-09-29 | $64,512.00 | $64,512.00 | 0 | — | — |
| 2006-09-28 | $65,856.00 | $65,856.00 | 1 | — | — |
| 2006-09-27 | $67,200.00 | $67,200.00 | 1 | — | — |
| 2006-09-26 | $68,544.00 | $68,544.00 | 1 | — | — |
| 2006-09-25 | $69,216.00 | $69,216.00 | 2 | — | — |
| 2006-09-22 | $71,232.00 | $71,232.00 | 0 | — | — |
| 2006-09-21 | $72,576.00 | $72,576.00 | 0 | — | — |
| 2006-09-20 | $73,920.00 | $73,920.00 | 0 | — | — |
| 2006-09-19 | $73,920.00 | $73,920.00 | 0 | — | — |
| 2006-09-18 | $70,560.00 | $70,560.00 | 0 | — | — |
| 2006-09-15 | $70,560.00 | $70,560.00 | 1 | — | — |
| 2006-09-14 | $72,912.00 | $72,912.00 | 0 | — | — |
| 2006-09-13 | $74,592.00 | $74,592.00 | 1 | — | — |
| 2006-09-12 | $73,248.00 | $73,248.00 | 0 | — | — |
| 2006-09-11 | $73,920.00 | $73,920.00 | 3 | — | — |
| 2006-09-08 | $87,360.00 | $87,360.00 | 1 | — | — |
| 2006-09-07 | $91,392.00 | $91,392.00 | 0 | — | — |
| 2006-09-06 | $92,064.00 | $92,064.00 | 0 | — | — |
| 2006-09-05 | $93,408.00 | $93,408.00 | 1 | — | — |
| 2006-09-01 | $95,424.00 | $95,424.00 | 1 | — | — |
| 2006-08-31 | $90,720.00 | $90,720.00 | 1 | — | — |
| 2006-08-30 | $84,000.00 | $84,000.00 | 2 | — | — |
| 2006-08-29 | $94,080.00 | $94,080.00 | 2 | — | — |
| 2006-08-28 | $103,488.00 | $103,488.00 | 3 | — | — |
| 2006-08-25 | $97,440.00 | $97,440.00 | 3 | — | — |
| 2006-08-24 | $87,360.00 | $87,360.00 | 1 | — | — |
| 2006-08-23 | $87,360.00 | $87,360.00 | 2 | — | — |
| 2006-08-22 | $87,360.00 | $87,360.00 | 3 | — | — |
| 2006-08-21 | $82,656.00 | $82,656.00 | 1 | — | — |
| 2006-08-18 | $79,296.00 | $79,296.00 | 1 | — | — |
| 2006-08-17 | $80,640.00 | $80,640.00 | 1 | — | — |
| 2006-08-16 | $80,640.00 | $80,640.00 | 1 | — | — |
| 2006-08-15 | $80,640.00 | $80,640.00 | 4 | — | — |
| 2006-08-14 | $88,032.00 | $88,032.00 | 2 | — | — |
| 2006-08-11 | $80,640.00 | $80,640.00 | 0 | — | — |
| 2006-08-10 | $77,280.00 | $77,280.00 | 1 | — | — |
| 2006-08-09 | $77,280.00 | $77,280.00 | 0 | — | — |
| 2006-08-08 | $75,264.00 | $75,264.00 | 0 | — | — |
| 2006-08-07 | $75,936.00 | $75,936.00 | 0 | — | — |
| 2006-08-04 | $75,264.00 | $75,264.00 | 0 | — | — |
| 2006-08-03 | $75,264.00 | $75,264.00 | 0 | — | — |
| 2006-08-02 | $72,576.00 | $72,576.00 | 0 | — | — |
| 2006-08-01 | $70,560.00 | $70,560.00 | 1 | — | — |
| 2006-07-31 | $70,560.00 | $70,560.00 | 1 | — | — |
| 2006-07-28 | $70,560.00 | $70,560.00 | 1 | — | — |
| 2006-07-27 | $71,904.00 | $71,904.00 | 1 | — | — |
| 2006-07-26 | $77,280.00 | $77,280.00 | 1 | — | — |
| 2006-07-25 | $74,592.00 | $74,592.00 | 3 | — | — |
| 2006-07-24 | $72,576.00 | $72,576.00 | 0 | — | — |
| 2006-07-21 | $69,888.00 | $69,888.00 | 0 | — | — |
| 2006-07-20 | $67,872.00 | $67,872.00 | 0 | — | — |
| 2006-07-19 | $72,576.00 | $72,576.00 | 1 | — | — |
| 2006-07-18 | $69,888.00 | $69,888.00 | 0 | — | — |
| 2006-07-17 | $68,544.00 | $68,544.00 | 1 | — | — |
| 2006-07-14 | $65,856.00 | $65,856.00 | 5 | — | — |
| 2006-07-13 | $66,528.00 | $66,528.00 | 3 | — | — |
| 2006-07-12 | $73,920.00 | $73,920.00 | 1 | — | — |
| 2006-07-11 | $81,984.00 | $81,984.00 | 2 | — | — |
| 2006-07-10 | $87,360.00 | $87,360.00 | 1 | — | — |
| 2006-07-07 | $79,968.00 | $79,968.00 | 2 | — | — |
| 2006-07-06 | $67,872.00 | $67,872.00 | 1 | — | — |
| 2006-07-05 | $67,200.00 | $67,200.00 | 0 | — | — |
| 2006-07-03 | $65,184.00 | $65,184.00 | 0 | — | — |
| 2006-06-30 | $65,184.00 | $65,184.00 | 1 | — | — |
| 2006-06-29 | $66,528.00 | $66,528.00 | 1 | — | — |
| 2006-06-28 | $65,184.00 | $65,184.00 | 1 | — | — |
| 2006-06-27 | $68,544.00 | $68,544.00 | 1 | — | — |
| 2006-06-26 | $69,888.00 | $69,888.00 | 1 | — | — |
| 2006-06-23 | $67,872.00 | $67,872.00 | 1 | — | — |
| 2006-06-22 | $67,200.00 | $67,200.00 | 1 | — | — |
| 2006-06-21 | $67,200.00 | $67,200.00 | 2 | — | — |
| 2006-06-20 | $68,544.00 | $68,544.00 | 0 | — | — |
| 2006-06-19 | $67,200.00 | $67,200.00 | 0 | — | — |
| 2006-06-16 | $70,560.00 | $70,560.00 | 0 | — | — |
| 2006-06-15 | $69,216.00 | $69,216.00 | 1 | — | — |
| 2006-06-14 | $64,512.00 | $64,512.00 | 2 | — | — |
| 2006-06-13 | $65,856.00 | $65,856.00 | 3 | — | — |
| 2006-06-12 | $66,528.00 | $66,528.00 | 1 | — | — |
| 2006-06-09 | $67,200.00 | $67,200.00 | 0 | — | — |
| 2006-06-08 | $67,200.00 | $67,200.00 | 5 | — | — |
| 2006-06-07 | $66,528.00 | $66,528.00 | 1 | — | — |
| 2006-06-06 | $67,200.00 | $67,200.00 | 5 | — | — |
| 2006-06-05 | $51,072.00 | $51,072.00 | 1 | — | — |
| 2006-06-02 | $43,008.00 | $43,008.00 | 1 | — | — |
| 2006-06-01 | $43,008.00 | $43,008.00 | 15 | — | — |
| 2006-05-31 | $40,320.00 | $40,320.00 | 2 | — | — |
| 2006-05-30 | $40,320.00 | $40,320.00 | 1 | — | — |
| 2006-05-26 | $40,320.00 | $40,320.00 | 2 | — | — |
| 2006-05-25 | $40,320.00 | $40,320.00 | 0 | — | — |
| 2006-05-24 | $41,664.00 | $41,664.00 | 1 | — | — |
| 2006-05-23 | $42,336.00 | $42,336.00 | 3 | — | — |
| 2006-05-22 | $40,320.00 | $40,320.00 | 1 | — | — |
| 2006-05-19 | $44,352.00 | $44,352.00 | 3 | — | — |
| 2006-05-18 | $45,024.00 | $45,024.00 | 0 | — | — |
| 2006-05-17 | $43,680.00 | $43,680.00 | 0 | — | — |
| 2006-05-16 | $43,680.00 | $43,680.00 | 2 | — | — |
| 2006-05-15 | $43,680.00 | $43,680.00 | 1 | — | — |
| 2006-05-12 | $47,040.00 | $47,040.00 | 1 | — | — |
| 2006-05-11 | $40,992.00 | $40,992.00 | 0 | — | — |
| 2006-05-10 | $40,992.00 | $40,992.00 | 1 | — | — |
| 2006-05-09 | $41,664.00 | $41,664.00 | 0 | — | — |
| 2006-05-08 | $42,336.00 | $42,336.00 | 1 | — | — |
| 2006-05-05 | $43,680.00 | $43,680.00 | 1 | — | — |
| 2006-05-04 | $43,008.00 | $43,008.00 | 1 | — | — |
| 2006-05-03 | $43,680.00 | $43,680.00 | 2 | — | — |
| 2006-05-02 | $33,600.00 | $33,600.00 | 11 | — | — |
| 2006-05-01 | $50,400.00 | $50,400.00 | 2 | — | — |
| 2006-04-28 | $59,136.00 | $59,136.00 | 1 | — | — |
| 2006-04-27 | $56,448.00 | $56,448.00 | 0 | — | — |
| 2006-04-26 | $58,464.00 | $58,464.00 | 0 | — | — |
| 2006-04-25 | $60,480.00 | $60,480.00 | 1 | — | — |
| 2006-04-24 | $55,104.00 | $55,104.00 | 0 | — | — |
| 2006-04-21 | $53,760.00 | $53,760.00 | 4 | — | — |
| 2006-04-20 | $67,200.00 | $67,200.00 | 1 | — | — |
| 2006-04-19 | $67,872.00 | $67,872.00 | 0 | — | — |
| 2006-04-18 | $70,560.00 | $70,560.00 | 2 | — | — |
| 2006-04-17 | $63,840.00 | $63,840.00 | 1 | — | — |
| 2006-04-13 | $68,544.00 | $68,544.00 | 1 | — | — |
| 2006-04-12 | $68,544.00 | $68,544.00 | 0 | — | — |
| 2006-04-11 | $68,544.00 | $68,544.00 | 1 | — | — |
| 2006-04-10 | $73,920.00 | $73,920.00 | 1 | — | — |
| 2006-04-07 | $67,200.00 | $67,200.00 | 1 | — | — |
| 2006-04-06 | $69,216.00 | $69,216.00 | 1 | — | — |
| 2006-04-05 | $68,544.00 | $68,544.00 | 1 | — | — |
| 2006-04-04 | $69,888.00 | $69,888.00 | 1 | — | — |
| 2006-04-03 | $70,560.00 | $70,560.00 | 1 | — | — |
| 2006-03-31 | $73,920.00 | $73,920.00 | 0 | — | — |
| 2006-03-30 | $73,920.00 | $73,920.00 | 1 | — | — |
| 2006-03-29 | $70,560.00 | $70,560.00 | 0 | — | — |
| 2006-03-28 | $70,560.00 | $70,560.00 | 1 | — | — |
| 2006-03-27 | $72,576.00 | $72,576.00 | 2 | — | — |
| 2006-03-24 | $73,920.00 | $73,920.00 | 5 | — | — |
| 2006-03-23 | $81,984.00 | $81,984.00 | 1 | — | — |
| 2006-03-22 | $86,688.00 | $86,688.00 | 1 | — | — |
| 2006-03-21 | $87,360.00 | $87,360.00 | 1 | — | — |
| 2006-03-20 | $90,720.00 | $90,720.00 | 2 | — | — |
| 2006-03-17 | $90,720.00 | $90,720.00 | 1 | — | — |
| 2006-03-16 | $93,408.00 | $93,408.00 | 3 | — | — |
| 2006-03-15 | $88,704.00 | $88,704.00 | 1 | — | — |
| 2006-03-14 | $90,720.00 | $90,720.00 | 0 | — | — |
| 2006-03-13 | $90,048.00 | $90,048.00 | 2 | — | — |
| 2006-03-10 | $97,440.00 | $97,440.00 | 1 | — | — |
| 2006-03-09 | $87,360.00 | $87,360.00 | 1 | — | — |
| 2006-03-08 | $87,360.00 | $87,360.00 | 2 | — | — |
| 2006-03-07 | $88,704.00 | $88,704.00 | 1 | — | — |
| 2006-03-06 | $96,096.00 | $96,096.00 | 0 | — | — |
| 2006-03-03 | $90,048.00 | $90,048.00 | 1 | — | — |
| 2006-03-02 | $84,000.00 | $84,000.00 | 1 | — | — |
| 2006-03-01 | $82,588.80 | $82,588.80 | 1 | — | — |
| 2006-02-28 | $82,656.00 | $82,656.00 | 2 | — | — |
| 2006-02-27 | $82,656.00 | $82,656.00 | 1 | — | — |
| 2006-02-24 | $94,080.00 | $94,080.00 | 0 | — | — |
| 2006-02-23 | $97,440.00 | $97,440.00 | 1 | — | — |
| 2006-02-22 | $99,456.00 | $99,456.00 | 0 | — | — |
| 2006-02-21 | $99,456.00 | $99,456.00 | 1 | — | — |
| 2006-02-17 | $97,440.00 | $97,440.00 | 2 | — | — |
| 2006-02-16 | $100,800.00 | $100,800.00 | 1 | — | — |
| 2006-02-15 | $97,440.00 | $97,440.00 | 0 | — | — |
| 2006-02-14 | $96,096.00 | $96,096.00 | 0 | — | — |
| 2006-02-13 | $96,096.00 | $96,096.00 | 1 | — | — |
| 2006-02-10 | $95,424.00 | $95,424.00 | 1 | — | — |
| 2006-02-09 | $97,440.00 | $97,440.00 | 0 | — | — |
| 2006-02-08 | $97,440.00 | $97,440.00 | 0 | — | — |
| 2006-02-07 | $96,768.00 | $96,768.00 | 1 | — | — |
| 2006-02-06 | $102,816.00 | $102,816.00 | 2 | — | — |
| 2006-02-03 | $96,096.00 | $96,096.00 | 1 | — | — |
| 2006-02-02 | $99,456.00 | $99,456.00 | 0 | — | — |
| 2006-02-01 | $100,128.00 | $100,128.00 | 1 | — | — |
| 2006-01-31 | $94,080.00 | $94,080.00 | 0 | — | — |
| 2006-01-30 | $94,080.00 | $94,080.00 | 1 | — | — |
| 2006-01-27 | $94,080.00 | $94,080.00 | 3 | — | — |
| 2006-01-26 | $100,800.00 | $100,800.00 | 2 | — | — |
| 2006-01-25 | $90,048.00 | $90,048.00 | 4 | — | — |
| 2006-01-24 | $88,704.00 | $88,704.00 | 4 | — | — |
| 2006-01-23 | $69,216.00 | $69,216.00 | 1 | — | — |
| 2006-01-20 | $61,152.00 | $61,152.00 | 6 | — | — |
| 2006-01-19 | $58,464.00 | $58,464.00 | 1 | — | — |
| 2006-01-18 | $53,760.00 | $53,760.00 | 0 | — | — |
| 2006-01-17 | $53,760.00 | $53,760.00 | 0 | — | — |
| 2006-01-13 | $53,760.00 | $53,760.00 | 0 | — | — |
| 2006-01-12 | $51,744.00 | $51,744.00 | 0 | — | — |
| 2006-01-11 | $51,072.00 | $51,072.00 | 0 | — | — |
| 2006-01-10 | $49,728.00 | $49,728.00 | 0 | — | — |
| 2006-01-09 | $49,728.00 | $49,728.00 | 1 | — | — |
| 2006-01-06 | $52,416.00 | $52,416.00 | 1 | — | — |
| 2006-01-05 | $52,416.00 | $52,416.00 | 1 | — | — |
| 2006-01-04 | $53,760.00 | $53,760.00 | 0 | — | — |
| 2006-01-03 | $53,760.00 | $53,760.00 | 1 | — | — |