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
- 1997-10-15 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 | $25,500.00 | $25,500.00 | 47 | — | — |
| 2006-12-28 | $24,625.00 | $24,625.00 | 56 | — | — |
| 2006-12-27 | $25,000.00 | $25,000.00 | 49 | — | — |
| 2006-12-26 | $25,000.00 | $25,000.00 | 27 | — | — |
| 2006-12-22 | $25,750.00 | $25,750.00 | 17 | — | — |
| 2006-12-21 | $26,250.00 | $26,250.00 | 22 | — | — |
| 2006-12-20 | $25,875.00 | $25,875.00 | 20 | — | — |
| 2006-12-19 | $26,125.00 | $26,125.00 | 21 | — | — |
| 2006-12-18 | $26,875.00 | $26,875.00 | 22 | — | — |
| 2006-12-15 | $26,250.00 | $26,250.00 | 11 | — | — |
| 2006-12-14 | $26,125.00 | $26,125.00 | 22 | — | — |
| 2006-12-13 | $26,750.00 | $26,750.00 | 17 | — | — |
| 2006-12-12 | $27,625.00 | $27,625.00 | 47 | — | — |
| 2006-12-11 | $27,500.00 | $27,500.00 | 95 | — | — |
| 2006-12-08 | $25,500.00 | $25,500.00 | 20 | — | — |
| 2006-12-07 | $25,375.00 | $25,375.00 | 41 | — | — |
| 2006-12-06 | $25,625.00 | $25,625.00 | 40 | — | — |
| 2006-12-05 | $26,500.00 | $26,500.00 | 28 | — | — |
| 2006-12-04 | $26,875.00 | $26,875.00 | 25 | — | — |
| 2006-12-01 | $27,000.00 | $27,000.00 | 31 | — | — |
| 2006-11-30 | $26,125.00 | $26,125.00 | 38 | — | — |
| 2006-11-29 | $26,250.00 | $26,250.00 | 21 | — | — |
| 2006-11-28 | $25,750.00 | $25,750.00 | 24 | — | — |
| 2006-11-27 | $26,250.00 | $26,250.00 | 43 | — | — |
| 2006-11-24 | $27,500.00 | $27,500.00 | 12 | — | — |
| 2006-11-22 | $27,500.00 | $27,500.00 | 19 | — | — |
| 2006-11-21 | $28,375.00 | $28,375.00 | 37 | — | — |
| 2006-11-20 | $26,875.00 | $26,875.00 | 18 | — | — |
| 2006-11-17 | $26,500.00 | $26,500.00 | 23 | — | — |
| 2006-11-16 | $26,750.00 | $26,750.00 | 38 | — | — |
| 2006-11-15 | $26,875.00 | $26,875.00 | 19 | — | — |
| 2006-11-14 | $27,250.00 | $27,250.00 | 35 | — | — |
| 2006-11-13 | $26,750.00 | $26,750.00 | 38 | — | — |
| 2006-11-10 | $25,625.00 | $25,625.00 | 53 | — | — |
| 2006-11-09 | $26,250.00 | $26,250.00 | 59 | — | — |
| 2006-11-08 | $28,125.00 | $28,125.00 | 64 | — | — |
| 2006-11-07 | $26,375.00 | $26,375.00 | 117 | — | — |
| 2006-11-06 | $28,250.00 | $28,250.00 | 342 | — | — |
| 2006-11-03 | $32,500.00 | $32,500.00 | 46 | — | — |
| 2006-11-02 | $33,500.00 | $33,500.00 | 22 | — | — |
| 2006-11-01 | $34,500.00 | $34,500.00 | 28 | — | — |
| 2006-10-31 | $35,625.00 | $35,625.00 | 27 | — | — |
| 2006-10-30 | $35,125.00 | $35,125.00 | 12 | — | — |
| 2006-10-27 | $37,000.00 | $37,000.00 | 28 | — | — |
| 2006-10-26 | $37,500.00 | $37,500.00 | 42 | — | — |
| 2006-10-25 | $37,500.00 | $37,500.00 | 36 | — | — |
| 2006-10-24 | $35,500.00 | $35,500.00 | 38 | — | — |
| 2006-10-23 | $36,000.00 | $36,000.00 | 46 | — | — |
| 2006-10-20 | $35,625.00 | $35,625.00 | 55 | — | — |
| 2006-10-19 | $33,875.00 | $33,875.00 | 62 | — | — |
| 2006-10-18 | $34,000.00 | $34,000.00 | 45 | — | — |
| 2006-10-17 | $35,500.00 | $35,500.00 | 28 | — | — |
| 2006-10-16 | $37,125.00 | $37,125.00 | 22 | — | — |
| 2006-10-13 | $36,125.00 | $36,125.00 | 40 | — | — |
| 2006-10-12 | $36,875.00 | $36,875.00 | 58 | — | — |
| 2006-10-11 | $35,875.00 | $35,875.00 | 38 | — | — |
| 2006-10-10 | $34,125.00 | $34,125.00 | 12 | — | — |
| 2006-10-09 | $33,875.00 | $33,875.00 | 25 | — | — |
| 2006-10-06 | $33,750.00 | $33,750.00 | 28 | — | — |
| 2006-10-05 | $31,125.00 | $31,125.00 | 18 | — | — |
| 2006-10-04 | $31,500.00 | $31,500.00 | 36 | — | — |
| 2006-10-03 | $33,750.00 | $33,750.00 | 59 | — | — |
| 2006-10-02 | $33,750.00 | $33,750.00 | 57 | — | — |
| 2006-09-29 | $29,750.00 | $29,750.00 | 22 | — | — |
| 2006-09-28 | $29,250.00 | $29,250.00 | 13 | — | — |
| 2006-09-27 | $29,875.00 | $29,875.00 | 21 | — | — |
| 2006-09-26 | $29,875.00 | $29,875.00 | 14 | — | — |
| 2006-09-25 | $28,500.00 | $28,500.00 | 18 | — | — |
| 2006-09-22 | $28,000.00 | $28,000.00 | 23 | — | — |
| 2006-09-21 | $29,875.00 | $29,875.00 | 37 | — | — |
| 2006-09-20 | $29,000.00 | $29,000.00 | 59 | — | — |
| 2006-09-19 | $26,875.00 | $26,875.00 | 30 | — | — |
| 2006-09-18 | $26,375.00 | $26,375.00 | 15 | — | — |
| 2006-09-15 | $27,000.00 | $27,000.00 | 7 | — | — |
| 2006-09-14 | $26,875.00 | $26,875.00 | 14 | — | — |
| 2006-09-13 | $26,375.00 | $26,375.00 | 33 | — | — |
| 2006-09-12 | $27,000.00 | $27,000.00 | 11 | — | — |
| 2006-09-11 | $26,375.00 | $26,375.00 | 17 | — | — |
| 2006-09-08 | $26,625.00 | $26,625.00 | 27 | — | — |
| 2006-09-07 | $27,000.00 | $27,000.00 | 27 | — | — |
| 2006-09-06 | $28,375.00 | $28,375.00 | 28 | — | — |
| 2006-09-05 | $29,500.00 | $29,500.00 | 18 | — | — |
| 2006-09-01 | $30,125.00 | $30,125.00 | 18 | — | — |
| 2006-08-31 | $30,750.00 | $30,750.00 | 19 | — | — |
| 2006-08-30 | $30,750.00 | $30,750.00 | 29 | — | — |
| 2006-08-29 | $29,375.00 | $29,375.00 | 11 | — | — |
| 2006-08-28 | $28,750.00 | $28,750.00 | 5 | — | — |
| 2006-08-25 | $29,000.00 | $29,000.00 | 8 | — | — |
| 2006-08-24 | $29,500.00 | $29,500.00 | 26 | — | — |
| 2006-08-23 | $29,625.00 | $29,625.00 | 24 | — | — |
| 2006-08-22 | $27,750.00 | $27,750.00 | 11 | — | — |
| 2006-08-21 | $27,625.00 | $27,625.00 | 11 | — | — |
| 2006-08-18 | $26,625.00 | $26,625.00 | 29 | — | — |
| 2006-08-17 | $26,000.00 | $26,000.00 | 16 | — | — |
| 2006-08-16 | $27,875.00 | $27,875.00 | 9 | — | — |
| 2006-08-15 | $27,625.00 | $27,625.00 | 12 | — | — |
| 2006-08-14 | $28,250.00 | $28,250.00 | 18 | — | — |
| 2006-08-11 | $29,250.00 | $29,250.00 | 26 | — | — |
| 2006-08-10 | $29,000.00 | $29,000.00 | 16 | — | — |
| 2006-08-09 | $28,750.00 | $28,750.00 | 22 | — | — |
| 2006-08-08 | $27,625.00 | $27,625.00 | 51 | — | — |
| 2006-08-07 | $25,000.00 | $25,000.00 | 7 | — | — |
| 2006-08-04 | $24,875.00 | $24,875.00 | 9 | — | — |
| 2006-08-03 | $25,000.00 | $25,000.00 | 22 | — | — |
| 2006-08-02 | $24,750.00 | $24,750.00 | 13 | — | — |
| 2006-08-01 | $24,875.00 | $24,875.00 | 11 | — | — |
| 2006-07-31 | $24,750.00 | $24,750.00 | 5 | — | — |
| 2006-07-28 | $24,500.00 | $24,500.00 | 15 | — | — |
| 2006-07-27 | $24,750.00 | $24,750.00 | 10 | — | — |
| 2006-07-26 | $23,875.00 | $23,875.00 | 5 | — | — |
| 2006-07-25 | $23,375.00 | $23,375.00 | 8 | — | — |
| 2006-07-24 | $23,000.00 | $23,000.00 | 6 | — | — |
| 2006-07-21 | $23,500.00 | $23,500.00 | 10 | — | — |
| 2006-07-20 | $23,875.00 | $23,875.00 | 21 | — | — |
| 2006-07-19 | $22,750.00 | $22,750.00 | 14 | — | — |
| 2006-07-18 | $21,750.00 | $21,750.00 | 20 | — | — |
| 2006-07-17 | $22,875.00 | $22,875.00 | 11 | — | — |
| 2006-07-14 | $23,875.00 | $23,875.00 | 45 | — | — |
| 2006-07-13 | $25,000.00 | $25,000.00 | 26 | — | — |
| 2006-07-12 | $24,500.00 | $24,500.00 | 11 | — | — |
| 2006-07-11 | $25,375.00 | $25,375.00 | 6 | — | — |
| 2006-07-10 | $25,625.00 | $25,625.00 | 6 | — | — |
| 2006-07-07 | $26,125.00 | $26,125.00 | 9 | — | — |
| 2006-07-06 | $26,125.00 | $26,125.00 | 13 | — | — |
| 2006-07-05 | $26,625.00 | $26,625.00 | 11 | — | — |
| 2006-07-03 | $24,875.00 | $24,875.00 | 8 | — | — |
| 2006-06-30 | $25,000.00 | $25,000.00 | 16 | — | — |
| 2006-06-29 | $25,750.00 | $25,750.00 | 11 | — | — |
| 2006-06-28 | $25,875.00 | $25,875.00 | 9 | — | — |
| 2006-06-27 | $25,750.00 | $25,750.00 | 20 | — | — |
| 2006-06-26 | $27,625.00 | $27,625.00 | 7 | — | — |
| 2006-06-23 | $28,250.00 | $28,250.00 | 12 | — | — |
| 2006-06-22 | $29,125.00 | $29,125.00 | 27 | — | — |
| 2006-06-21 | $27,250.00 | $27,250.00 | 10 | — | — |
| 2006-06-20 | $27,125.00 | $27,125.00 | 6 | — | — |
| 2006-06-19 | $27,250.00 | $27,250.00 | 10 | — | — |
| 2006-06-16 | $27,625.00 | $27,625.00 | 20 | — | — |
| 2006-06-15 | $25,750.00 | $25,750.00 | 25 | — | — |
| 2006-06-14 | $24,375.00 | $24,375.00 | 40 | — | — |
| 2006-06-13 | $25,625.00 | $25,625.00 | 19 | — | — |
| 2006-06-12 | $26,875.00 | $26,875.00 | 21 | — | — |
| 2006-06-09 | $26,875.00 | $26,875.00 | 51 | — | — |
| 2006-06-08 | $26,625.00 | $26,625.00 | 31 | — | — |
| 2006-06-07 | $28,750.00 | $28,750.00 | 18 | — | — |
| 2006-06-06 | $28,375.00 | $28,375.00 | 20 | — | — |
| 2006-06-05 | $29,125.00 | $29,125.00 | 11 | — | — |
| 2006-06-02 | $29,000.00 | $29,000.00 | 10 | — | — |
| 2006-06-01 | $29,125.00 | $29,125.00 | 8 | — | — |
| 2006-05-31 | $29,000.00 | $29,000.00 | 13 | — | — |
| 2006-05-30 | $29,375.00 | $29,375.00 | 14 | — | — |
| 2006-05-26 | $29,250.00 | $29,250.00 | 16 | — | — |
| 2006-05-25 | $29,500.00 | $29,500.00 | 10 | — | — |
| 2006-05-24 | $29,750.00 | $29,750.00 | 8 | — | — |
| 2006-05-23 | $30,000.00 | $30,000.00 | 24 | — | — |
| 2006-05-22 | $29,500.00 | $29,500.00 | 52 | — | — |
| 2006-05-19 | $30,000.00 | $30,000.00 | 39 | — | — |
| 2006-05-18 | $29,250.00 | $29,250.00 | 12 | — | — |
| 2006-05-17 | $29,750.00 | $29,750.00 | 32 | — | — |
| 2006-05-16 | $30,500.00 | $30,500.00 | 52 | — | — |
| 2006-05-15 | $30,750.00 | $30,750.00 | 58 | — | — |
| 2006-05-12 | $32,500.00 | $32,500.00 | 11 | — | — |
| 2006-05-11 | $33,125.00 | $33,125.00 | 14 | — | — |
| 2006-05-10 | $33,250.00 | $33,250.00 | 19 | — | — |
| 2006-05-09 | $33,250.00 | $33,250.00 | 34 | — | — |
| 2006-05-08 | $33,625.00 | $33,625.00 | 17 | — | — |
| 2006-05-05 | $33,500.00 | $33,500.00 | 21 | — | — |
| 2006-05-04 | $33,125.00 | $33,125.00 | 29 | — | — |
| 2006-05-03 | $32,250.00 | $32,250.00 | 38 | — | — |
| 2006-05-02 | $32,500.00 | $32,500.00 | 35 | — | — |
| 2006-05-01 | $34,250.00 | $34,250.00 | 13 | — | — |
| 2006-04-28 | $32,250.00 | $32,250.00 | 20 | — | — |
| 2006-04-27 | $34,375.00 | $34,375.00 | 48 | — | — |
| 2006-04-26 | $34,875.00 | $34,875.00 | 36 | — | — |
| 2006-04-25 | $36,000.00 | $36,000.00 | 47 | — | — |
| 2006-04-24 | $35,250.00 | $35,250.00 | 145 | — | — |
| 2006-04-21 | $33,625.00 | $33,625.00 | 27 | — | — |
| 2006-04-20 | $33,375.00 | $33,375.00 | 24 | — | — |
| 2006-04-19 | $34,375.00 | $34,375.00 | 41 | — | — |
| 2006-04-18 | $31,875.00 | $31,875.00 | 13 | — | — |
| 2006-04-17 | $31,625.00 | $31,625.00 | 26 | — | — |
| 2006-04-13 | $31,750.00 | $31,750.00 | 25 | — | — |
| 2006-04-12 | $31,250.00 | $31,250.00 | 46 | — | — |
| 2006-04-11 | $29,375.00 | $29,375.00 | 15 | — | — |
| 2006-04-10 | $30,500.00 | $30,500.00 | 16 | — | — |
| 2006-04-07 | $30,750.00 | $30,750.00 | 11 | — | — |
| 2006-04-06 | $29,500.00 | $29,500.00 | 17 | — | — |
| 2006-04-05 | $29,750.00 | $29,750.00 | 43 | — | — |
| 2006-04-04 | $31,875.00 | $31,875.00 | 21 | — | — |
| 2006-04-03 | $32,125.00 | $32,125.00 | 22 | — | — |
| 2006-03-31 | $34,125.00 | $34,125.00 | 53 | — | — |
| 2006-03-30 | $33,375.00 | $33,375.00 | 10 | — | — |
| 2006-03-29 | $34,125.00 | $34,125.00 | 7 | — | — |
| 2006-03-28 | $34,125.00 | $34,125.00 | 7 | — | — |
| 2006-03-27 | $34,375.00 | $34,375.00 | 8 | — | — |
| 2006-03-24 | $35,250.00 | $35,250.00 | 9 | — | — |
| 2006-03-23 | $35,000.00 | $35,000.00 | 7 | — | — |
| 2006-03-22 | $34,750.00 | $34,750.00 | 4 | — | — |
| 2006-03-21 | $35,500.00 | $35,500.00 | 10 | — | — |
| 2006-03-20 | $35,375.00 | $35,375.00 | 26 | — | — |
| 2006-03-17 | $35,000.00 | $35,000.00 | 12 | — | — |
| 2006-03-16 | $34,000.00 | $34,000.00 | 13 | — | — |
| 2006-03-15 | $35,250.00 | $35,250.00 | 23 | — | — |
| 2006-03-14 | $33,875.00 | $33,875.00 | 38 | — | — |
| 2006-03-13 | $34,125.00 | $34,125.00 | 15 | — | — |
| 2006-03-10 | $35,500.00 | $35,500.00 | 32 | — | — |
| 2006-03-09 | $36,625.00 | $36,625.00 | 42 | — | — |
| 2006-03-08 | $33,125.00 | $33,125.00 | 42 | — | — |
| 2006-03-07 | $33,875.00 | $33,875.00 | 25 | — | — |
| 2006-03-06 | $35,750.00 | $35,750.00 | 27 | — | — |
| 2006-03-03 | $35,875.00 | $35,875.00 | 25 | — | — |
| 2006-03-02 | $36,625.00 | $36,625.00 | 18 | — | — |
| 2006-03-01 | $37,750.00 | $37,750.00 | 22 | — | — |
| 2006-02-28 | $37,500.00 | $37,500.00 | 21 | — | — |
| 2006-02-27 | $37,500.00 | $37,500.00 | 22 | — | — |
| 2006-02-24 | $37,750.00 | $37,750.00 | 21 | — | — |
| 2006-02-23 | $38,125.00 | $38,125.00 | 22 | — | — |
| 2006-02-22 | $38,250.00 | $38,250.00 | 23 | — | — |
| 2006-02-21 | $38,125.00 | $38,125.00 | 10 | — | — |
| 2006-02-17 | $39,000.00 | $39,000.00 | 29 | — | — |
| 2006-02-16 | $37,750.00 | $37,750.00 | 29 | — | — |
| 2006-02-15 | $37,375.00 | $37,375.00 | 8 | — | — |
| 2006-02-14 | $37,500.00 | $37,500.00 | 32 | — | — |
| 2006-02-13 | $37,000.00 | $37,000.00 | 31 | — | — |
| 2006-02-10 | $38,250.00 | $38,250.00 | 62 | — | — |
| 2006-02-09 | $40,375.00 | $40,375.00 | 18 | — | — |
| 2006-02-08 | $41,375.00 | $41,375.00 | 17 | — | — |
| 2006-02-07 | $42,500.00 | $42,500.00 | 31 | — | — |
| 2006-02-06 | $41,875.00 | $41,875.00 | 23 | — | — |
| 2006-02-03 | $42,625.00 | $42,625.00 | 20 | — | — |
| 2006-02-02 | $43,375.00 | $43,375.00 | 28 | — | — |
| 2006-02-01 | $40,875.00 | $40,875.00 | 16 | — | — |
| 2006-01-31 | $41,125.00 | $41,125.00 | 27 | — | — |
| 2006-01-30 | $42,125.00 | $42,125.00 | 10 | — | — |
| 2006-01-27 | $42,500.00 | $42,500.00 | 16 | — | — |
| 2006-01-26 | $42,625.00 | $42,625.00 | 20 | — | — |
| 2006-01-25 | $43,750.00 | $43,750.00 | 10 | — | — |
| 2006-01-24 | $44,125.00 | $44,125.00 | 11 | — | — |
| 2006-01-23 | $43,500.00 | $43,500.00 | 14 | — | — |
| 2006-01-20 | $45,375.00 | $45,375.00 | 18 | — | — |
| 2006-01-19 | $45,375.00 | $45,375.00 | 19 | — | — |
| 2006-01-18 | $43,750.00 | $43,750.00 | 20 | — | — |
| 2006-01-17 | $43,875.00 | $43,875.00 | 25 | — | — |
| 2006-01-13 | $45,875.00 | $45,875.00 | 14 | — | — |
| 2006-01-12 | $46,250.00 | $46,250.00 | 19 | — | — |
| 2006-01-11 | $46,250.00 | $46,250.00 | 20 | — | — |
| 2006-01-10 | $46,500.00 | $46,500.00 | 23 | — | — |
| 2006-01-09 | $45,000.00 | $45,000.00 | 34 | — | — |
| 2006-01-06 | $44,875.00 | $44,875.00 | 69 | — | — |
| 2006-01-05 | $40,625.00 | $40,625.00 | 18 | — | — |
| 2006-01-04 | $40,250.00 | $40,250.00 | 24 | — | — |
| 2006-01-03 | $39,875.00 | $39,875.00 | 21 | — | — |