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
- 2001-07-17 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 | $74,000.00 | $74,000.00 | 15 | — | — |
| 2006-12-28 | $75,840.00 | $75,840.00 | 13 | — | — |
| 2006-12-27 | $76,400.00 | $76,400.00 | 16 | — | — |
| 2006-12-26 | $72,240.00 | $72,240.00 | 7 | — | — |
| 2006-12-22 | $71,600.00 | $71,600.00 | 5 | — | — |
| 2006-12-21 | $71,360.00 | $71,360.00 | 8 | — | — |
| 2006-12-20 | $71,840.00 | $71,840.00 | 10 | — | — |
| 2006-12-19 | $70,880.00 | $70,880.00 | 7 | — | — |
| 2006-12-18 | $71,680.00 | $71,680.00 | 14 | — | — |
| 2006-12-15 | $72,800.00 | $72,800.00 | 21 | — | — |
| 2006-12-14 | $73,760.00 | $73,760.00 | 14 | — | — |
| 2006-12-13 | $73,360.00 | $73,360.00 | 9 | — | — |
| 2006-12-12 | $73,360.00 | $73,360.00 | 29 | — | — |
| 2006-12-11 | $76,720.00 | $76,720.00 | 8 | — | — |
| 2006-12-08 | $78,480.00 | $78,480.00 | 10 | — | — |
| 2006-12-07 | $76,720.00 | $76,720.00 | 11 | — | — |
| 2006-12-06 | $77,520.00 | $77,520.00 | 27 | — | — |
| 2006-12-05 | $78,320.00 | $78,320.00 | 25 | — | — |
| 2006-12-04 | $77,680.00 | $77,680.00 | 37 | — | — |
| 2006-12-01 | $74,960.00 | $74,960.00 | 17 | — | — |
| 2006-11-30 | $76,240.00 | $76,240.00 | 28 | — | — |
| 2006-11-29 | $75,920.00 | $75,920.00 | 22 | — | — |
| 2006-11-28 | $73,840.00 | $73,840.00 | 36 | — | — |
| 2006-11-27 | $73,440.00 | $73,440.00 | 52 | — | — |
| 2006-11-24 | $75,120.00 | $75,120.00 | 13 | — | — |
| 2006-11-22 | $72,800.00 | $72,800.00 | 20 | — | — |
| 2006-11-21 | $73,760.00 | $73,760.00 | 24 | — | — |
| 2006-11-20 | $73,600.00 | $73,600.00 | 37 | — | — |
| 2006-11-17 | $71,760.00 | $71,760.00 | 30 | — | — |
| 2006-11-16 | $68,480.00 | $68,480.00 | 29 | — | — |
| 2006-11-15 | $66,480.00 | $66,480.00 | 29 | — | — |
| 2006-11-14 | $63,840.00 | $63,840.00 | 25 | — | — |
| 2006-11-13 | $61,200.00 | $61,200.00 | 17 | — | — |
| 2006-11-10 | $60,320.00 | $60,320.00 | 9 | — | — |
| 2006-11-09 | $60,480.00 | $60,480.00 | 18 | — | — |
| 2006-11-08 | $61,280.00 | $61,280.00 | 15 | — | — |
| 2006-11-07 | $61,120.00 | $61,120.00 | 10 | — | — |
| 2006-11-06 | $61,600.00 | $61,600.00 | 5 | — | — |
| 2006-11-03 | $59,920.00 | $59,920.00 | 9 | — | — |
| 2006-11-02 | $60,640.00 | $60,640.00 | 8 | — | — |
| 2006-11-01 | $59,440.00 | $59,440.00 | 8 | — | — |
| 2006-10-31 | $60,640.00 | $60,640.00 | 15 | — | — |
| 2006-10-30 | $63,760.00 | $63,760.00 | 10 | — | — |
| 2006-10-27 | $61,680.00 | $61,680.00 | 27 | — | — |
| 2006-10-26 | $64,800.00 | $64,800.00 | 23 | — | — |
| 2006-10-25 | $62,000.00 | $62,000.00 | 17 | — | — |
| 2006-10-24 | $59,520.00 | $59,520.00 | 15 | — | — |
| 2006-10-23 | $61,760.00 | $61,760.00 | 11 | — | — |
| 2006-10-20 | $63,440.00 | $63,440.00 | 9 | — | — |
| 2006-10-19 | $62,160.00 | $62,160.00 | 9 | — | — |
| 2006-10-18 | $62,080.00 | $62,080.00 | 26 | — | — |
| 2006-10-17 | $63,520.00 | $63,520.00 | 11 | — | — |
| 2006-10-16 | $62,400.00 | $62,400.00 | 17 | — | — |
| 2006-10-13 | $62,800.00 | $62,800.00 | 22 | — | — |
| 2006-10-12 | $62,960.00 | $62,960.00 | 30 | — | — |
| 2006-10-11 | $58,800.00 | $58,800.00 | 16 | — | — |
| 2006-10-10 | $57,920.00 | $57,920.00 | 19 | — | — |
| 2006-10-09 | $58,240.00 | $58,240.00 | 31 | — | — |
| 2006-10-06 | $55,600.00 | $55,600.00 | 9 | — | — |
| 2006-10-05 | $55,040.00 | $55,040.00 | 14 | — | — |
| 2006-10-04 | $55,040.00 | $55,040.00 | 18 | — | — |
| 2006-10-03 | $51,520.00 | $51,520.00 | 32 | — | — |
| 2006-10-02 | $53,040.00 | $53,040.00 | 9 | — | — |
| 2006-09-29 | $53,840.00 | $53,840.00 | 21 | — | — |
| 2006-09-28 | $54,160.00 | $54,160.00 | 15 | — | — |
| 2006-09-27 | $55,200.00 | $55,200.00 | 12 | — | — |
| 2006-09-26 | $55,760.00 | $55,760.00 | 14 | — | — |
| 2006-09-25 | $55,600.00 | $55,600.00 | 16 | — | — |
| 2006-09-22 | $55,440.00 | $55,440.00 | 11 | — | — |
| 2006-09-21 | $55,200.00 | $55,200.00 | 25 | — | — |
| 2006-09-20 | $56,240.00 | $56,240.00 | 25 | — | — |
| 2006-09-19 | $53,280.00 | $53,280.00 | 23 | — | — |
| 2006-09-18 | $53,840.00 | $53,840.00 | 31 | — | — |
| 2006-09-15 | $56,480.00 | $56,480.00 | 25 | — | — |
| 2006-09-14 | $54,800.00 | $54,800.00 | 8 | — | — |
| 2006-09-13 | $55,600.00 | $55,600.00 | 10 | — | — |
| 2006-09-12 | $54,320.00 | $54,320.00 | 42 | — | — |
| 2006-09-11 | $50,640.00 | $50,640.00 | 11 | — | — |
| 2006-09-08 | $51,920.00 | $51,920.00 | 10 | — | — |
| 2006-09-07 | $52,560.00 | $52,560.00 | 16 | — | — |
| 2006-09-06 | $54,320.00 | $54,320.00 | 15 | — | — |
| 2006-09-05 | $53,760.00 | $53,760.00 | 11 | — | — |
| 2006-09-01 | $53,680.00 | $53,680.00 | 6 | — | — |
| 2006-08-31 | $54,320.00 | $54,320.00 | 7 | — | — |
| 2006-08-30 | $54,160.00 | $54,160.00 | 9 | — | — |
| 2006-08-29 | $54,080.00 | $54,080.00 | 15 | — | — |
| 2006-08-28 | $52,720.00 | $52,720.00 | 7 | — | — |
| 2006-08-25 | $49,760.00 | $49,760.00 | 5 | — | — |
| 2006-08-24 | $50,800.00 | $50,800.00 | 22 | — | — |
| 2006-08-23 | $49,600.00 | $49,600.00 | 13 | — | — |
| 2006-08-22 | $51,840.00 | $51,840.00 | 32 | — | — |
| 2006-08-21 | $53,680.00 | $53,680.00 | 41 | — | — |
| 2006-08-18 | $48,960.00 | $48,960.00 | 21 | — | — |
| 2006-08-17 | $47,840.00 | $47,840.00 | 35 | — | — |
| 2006-08-16 | $46,320.00 | $46,320.00 | 12 | — | — |
| 2006-08-15 | $47,440.00 | $47,440.00 | 16 | — | — |
| 2006-08-14 | $46,240.00 | $46,240.00 | 19 | — | — |
| 2006-08-11 | $45,200.00 | $45,200.00 | 24 | — | — |
| 2006-08-10 | $46,560.00 | $46,560.00 | 19 | — | — |
| 2006-08-09 | $45,600.00 | $45,600.00 | 19 | — | — |
| 2006-08-08 | $47,680.00 | $47,680.00 | 33 | — | — |
| 2006-08-07 | $46,960.00 | $46,960.00 | 20 | — | — |
| 2006-08-04 | $48,160.00 | $48,160.00 | 22 | — | — |
| 2006-08-03 | $48,000.00 | $48,000.00 | 33 | — | — |
| 2006-08-02 | $54,400.00 | $54,400.00 | 6 | — | — |
| 2006-08-01 | $54,720.00 | $54,720.00 | 10 | — | — |
| 2006-07-31 | $57,440.00 | $57,440.00 | 8 | — | — |
| 2006-07-28 | $59,200.00 | $59,200.00 | 8 | — | — |
| 2006-07-27 | $56,160.00 | $56,160.00 | 14 | — | — |
| 2006-07-26 | $57,760.00 | $57,760.00 | 15 | — | — |
| 2006-07-25 | $56,640.00 | $56,640.00 | 10 | — | — |
| 2006-07-24 | $54,960.00 | $54,960.00 | 22 | — | — |
| 2006-07-21 | $54,320.00 | $54,320.00 | 25 | — | — |
| 2006-07-20 | $55,200.00 | $55,200.00 | 8 | — | — |
| 2006-07-19 | $58,240.00 | $58,240.00 | 12 | — | — |
| 2006-07-18 | $54,080.00 | $54,080.00 | 23 | — | — |
| 2006-07-17 | $54,400.00 | $54,400.00 | 15 | — | — |
| 2006-07-14 | $55,440.00 | $55,440.00 | 12 | — | — |
| 2006-07-13 | $57,440.00 | $57,440.00 | 12 | — | — |
| 2006-07-12 | $59,360.00 | $59,360.00 | 11 | — | — |
| 2006-07-11 | $60,320.00 | $60,320.00 | 28 | — | — |
| 2006-07-10 | $59,520.00 | $59,520.00 | 24 | — | — |
| 2006-07-07 | $61,200.00 | $61,200.00 | 11 | — | — |
| 2006-07-06 | $62,560.00 | $62,560.00 | 13 | — | — |
| 2006-07-05 | $63,360.00 | $63,360.00 | 16 | — | — |
| 2006-07-03 | $65,600.00 | $65,600.00 | 14 | — | — |
| 2006-06-30 | $62,560.00 | $62,560.00 | 277 | — | — |
| 2006-06-29 | $64,640.00 | $64,640.00 | 10 | — | — |
| 2006-06-28 | $64,000.00 | $64,000.00 | 14 | — | — |
| 2006-06-27 | $64,880.00 | $64,880.00 | 13 | — | — |
| 2006-06-26 | $66,640.00 | $66,640.00 | 6 | — | — |
| 2006-06-23 | $65,680.00 | $65,680.00 | 13 | — | — |
| 2006-06-22 | $67,200.00 | $67,200.00 | 10 | — | — |
| 2006-06-21 | $67,920.00 | $67,920.00 | 7 | — | — |
| 2006-06-20 | $67,840.00 | $67,840.00 | 17 | — | — |
| 2006-06-19 | $67,760.00 | $67,760.00 | 13 | — | — |
| 2006-06-16 | $65,920.00 | $65,920.00 | 10 | — | — |
| 2006-06-15 | $66,480.00 | $66,480.00 | 8 | — | — |
| 2006-06-14 | $65,840.00 | $65,840.00 | 8 | — | — |
| 2006-06-13 | $64,000.00 | $64,000.00 | 7 | — | — |
| 2006-06-12 | $63,840.00 | $63,840.00 | 7 | — | — |
| 2006-06-09 | $65,680.00 | $65,680.00 | 7 | — | — |
| 2006-06-08 | $66,560.00 | $66,560.00 | 12 | — | — |
| 2006-06-07 | $67,920.00 | $67,920.00 | 9 | — | — |
| 2006-06-06 | $67,040.00 | $67,040.00 | 24 | — | — |
| 2006-06-05 | $69,360.00 | $69,360.00 | 20 | — | — |
| 2006-06-02 | $66,720.00 | $66,720.00 | 7 | — | — |
| 2006-06-01 | $67,200.00 | $67,200.00 | 5 | — | — |
| 2006-05-31 | $65,040.00 | $65,040.00 | 12 | — | — |
| 2006-05-30 | $63,360.00 | $63,360.00 | 10 | — | — |
| 2006-05-26 | $63,200.00 | $63,200.00 | 12 | — | — |
| 2006-05-25 | $62,400.00 | $62,400.00 | 12 | — | — |
| 2006-05-24 | $60,560.00 | $60,560.00 | 15 | — | — |
| 2006-05-23 | $63,840.00 | $63,840.00 | 15 | — | — |
| 2006-05-22 | $63,360.00 | $63,360.00 | 26 | — | — |
| 2006-05-19 | $66,160.00 | $66,160.00 | 20 | — | — |
| 2006-05-18 | $64,880.00 | $64,880.00 | 9 | — | — |
| 2006-05-17 | $67,360.00 | $67,360.00 | 9 | — | — |
| 2006-05-16 | $64,800.00 | $64,800.00 | 6 | — | — |
| 2006-05-15 | $64,560.00 | $64,560.00 | 21 | — | — |
| 2006-05-12 | $67,280.00 | $67,280.00 | 18 | — | — |
| 2006-05-11 | $70,000.00 | $70,000.00 | 15 | — | — |
| 2006-05-10 | $72,640.00 | $72,640.00 | 12 | — | — |
| 2006-05-09 | $72,880.00 | $72,880.00 | 10 | — | — |
| 2006-05-08 | $74,400.00 | $74,400.00 | 14 | — | — |
| 2006-05-05 | $74,080.00 | $74,080.00 | 17 | — | — |
| 2006-05-04 | $72,400.00 | $72,400.00 | 22 | — | — |
| 2006-05-03 | $71,360.00 | $71,360.00 | 94 | — | — |
| 2006-05-02 | $66,800.00 | $66,800.00 | 15 | — | — |
| 2006-05-01 | $66,400.00 | $66,400.00 | 15 | — | — |
| 2006-04-28 | $69,360.00 | $69,360.00 | 14 | — | — |
| 2006-04-27 | $69,360.00 | $69,360.00 | 11 | — | — |
| 2006-04-26 | $70,160.00 | $70,160.00 | 10 | — | — |
| 2006-04-25 | $71,120.00 | $71,120.00 | 8 | — | — |
| 2006-04-24 | $71,440.00 | $71,440.00 | 6 | — | — |
| 2006-04-21 | $72,000.00 | $72,000.00 | 14 | — | — |
| 2006-04-20 | $69,760.00 | $69,760.00 | 18 | — | — |
| 2006-04-19 | $70,400.00 | $70,400.00 | 15 | — | — |
| 2006-04-18 | $70,320.00 | $70,320.00 | 14 | — | — |
| 2006-04-17 | $70,640.00 | $70,640.00 | 8 | — | — |
| 2006-04-13 | $71,360.00 | $71,360.00 | 11 | — | — |
| 2006-04-12 | $70,800.00 | $70,800.00 | 12 | — | — |
| 2006-04-11 | $66,960.00 | $66,960.00 | 23 | — | — |
| 2006-04-10 | $68,800.00 | $68,800.00 | 13 | — | — |
| 2006-04-07 | $71,680.00 | $71,680.00 | 15 | — | — |
| 2006-04-06 | $74,000.00 | $74,000.00 | 26 | — | — |
| 2006-04-05 | $73,840.00 | $73,840.00 | 39 | — | — |
| 2006-04-04 | $71,920.00 | $71,920.00 | 17 | — | — |
| 2006-04-03 | $69,040.00 | $69,040.00 | 21 | — | — |
| 2006-03-31 | $70,880.00 | $70,880.00 | 12 | — | — |
| 2006-03-30 | $69,920.00 | $69,920.00 | 9 | — | — |
| 2006-03-29 | $69,600.00 | $69,600.00 | 20 | — | — |
| 2006-03-28 | $67,760.00 | $67,760.00 | 22 | — | — |
| 2006-03-27 | $66,880.00 | $66,880.00 | 22 | — | — |
| 2006-03-24 | $65,040.00 | $65,040.00 | 15 | — | — |
| 2006-03-23 | $65,120.00 | $65,120.00 | 9 | — | — |
| 2006-03-22 | $64,240.00 | $64,240.00 | 12 | — | — |
| 2006-03-21 | $64,080.00 | $64,080.00 | 13 | — | — |
| 2006-03-20 | $63,760.00 | $63,760.00 | 25 | — | — |
| 2006-03-17 | $64,480.00 | $64,480.00 | 23 | — | — |
| 2006-03-16 | $62,560.00 | $62,560.00 | 25 | — | — |
| 2006-03-15 | $59,600.00 | $59,600.00 | 17 | — | — |
| 2006-03-14 | $59,040.00 | $59,040.00 | 11 | — | — |
| 2006-03-13 | $59,200.00 | $59,200.00 | 12 | — | — |
| 2006-03-10 | $60,480.00 | $60,480.00 | 6 | — | — |
| 2006-03-09 | $60,240.00 | $60,240.00 | 6 | — | — |
| 2006-03-08 | $61,440.00 | $61,440.00 | 10 | — | — |
| 2006-03-07 | $61,200.00 | $61,200.00 | 18 | — | — |
| 2006-03-06 | $61,920.00 | $61,920.00 | 17 | — | — |
| 2006-03-03 | $61,760.00 | $61,760.00 | 35 | — | — |
| 2006-03-02 | $59,760.00 | $59,760.00 | 19 | — | — |
| 2006-03-01 | $58,800.00 | $58,800.00 | 18 | — | — |
| 2006-02-28 | $57,840.00 | $57,840.00 | 16 | — | — |
| 2006-02-27 | $57,360.00 | $57,360.00 | 12 | — | — |
| 2006-02-24 | $59,840.00 | $59,840.00 | 9 | — | — |
| 2006-02-23 | $59,040.00 | $59,040.00 | 13 | — | — |
| 2006-02-22 | $57,440.00 | $57,440.00 | 15 | — | — |
| 2006-02-21 | $57,600.00 | $57,600.00 | 15 | — | — |
| 2006-02-17 | $59,600.00 | $59,600.00 | 13 | — | — |
| 2006-02-16 | $61,680.00 | $61,680.00 | 19 | — | — |
| 2006-02-15 | $59,440.00 | $59,440.00 | 46 | — | — |
| 2006-02-14 | $58,640.00 | $58,640.00 | 75 | — | — |
| 2006-02-13 | $64,000.00 | $64,000.00 | 18 | — | — |
| 2006-02-10 | $63,360.00 | $63,360.00 | 13 | — | — |
| 2006-02-09 | $61,200.00 | $61,200.00 | 23 | — | — |
| 2006-02-08 | $63,760.00 | $63,760.00 | 11 | — | — |
| 2006-02-07 | $63,920.00 | $63,920.00 | 15 | — | — |
| 2006-02-06 | $62,000.00 | $62,000.00 | 22 | — | — |
| 2006-02-03 | $64,560.00 | $64,560.00 | 26 | — | — |
| 2006-02-02 | $64,400.00 | $64,400.00 | 21 | — | — |
| 2006-02-01 | $66,400.00 | $66,400.00 | 40 | — | — |
| 2006-01-31 | $64,160.00 | $64,160.00 | 30 | — | — |
| 2006-01-30 | $63,680.00 | $63,680.00 | 87 | — | — |
| 2006-01-27 | $66,960.00 | $66,960.00 | 114 | — | — |
| 2006-01-26 | $60,000.00 | $60,000.00 | 73 | — | — |
| 2006-01-25 | $59,120.00 | $59,120.00 | 76 | — | — |
| 2006-01-24 | $55,920.00 | $55,920.00 | 96 | — | — |
| 2006-01-23 | $54,960.00 | $54,960.00 | 260 | — | — |
| 2006-01-20 | $46,320.00 | $46,320.00 | 12 | — | — |
| 2006-01-19 | $46,400.00 | $46,400.00 | 6 | — | — |
| 2006-01-18 | $46,480.00 | $46,480.00 | 14 | — | — |
| 2006-01-17 | $47,520.00 | $47,520.00 | 21 | — | — |
| 2006-01-13 | $47,280.00 | $47,280.00 | 21 | — | — |
| 2006-01-12 | $48,800.00 | $48,800.00 | 33 | — | — |
| 2006-01-11 | $46,480.00 | $46,480.00 | 25 | — | — |
| 2006-01-10 | $42,560.00 | $42,560.00 | 16 | — | — |
| 2006-01-09 | $45,840.00 | $45,840.00 | 5 | — | — |
| 2006-01-06 | $44,880.00 | $44,880.00 | 2 | — | — |
| 2006-01-05 | $44,720.00 | $44,720.00 | 7 | — | — |
| 2006-01-04 | $44,320.00 | $44,320.00 | 7 | — | — |
| 2006-01-03 | $43,840.00 | $43,840.00 | 34 | — | — |