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
- 1981-11-18 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 | $6.08M | $10.11M | 0 | — | — |
| 2006-12-28 | $6.09M | $10.12M | 0 | — | — |
| 2006-12-27 | $6.24M | $10.37M | 0 | — | — |
| 2006-12-26 | $6.04M | $10.04M | 0 | — | — |
| 2006-12-22 | $6.09M | $10.12M | 0 | — | — |
| 2006-12-21 | $6.3M | $10.47M | 0 | — | — |
| 2006-12-20 | $6.05M | $10.06M | 0 | — | — |
| 2006-12-19 | $6.05M | $10.05M | 0 | — | — |
| 2006-12-18 | $6.09M | $10.12M | 0 | — | — |
| 2006-12-15 | $6.11M | $10.15M | 0 | — | — |
| 2006-12-14 | $6.09M | $10.12M | 0 | — | — |
| 2006-12-13 | $6.15M | $10.12M | 0 | — | — |
| 2006-12-12 | $5.76M | $9.48M | 0 | — | — |
| 2006-12-11 | $5.73M | $9.43M | 0 | — | — |
| 2006-12-08 | $5.5M | $9.05M | 0 | — | — |
| 2006-12-07 | $5.44M | $8.95M | 0 | — | — |
| 2006-12-06 | $5.46M | $8.98M | 0 | — | — |
| 2006-12-05 | $5.55M | $9.13M | 0 | — | — |
| 2006-12-04 | $5.61M | $9.23M | 0 | — | — |
| 2006-12-01 | $5.58M | $9.18M | 0 | — | — |
| 2006-11-30 | $5.58M | $9.18M | 0 | — | — |
| 2006-11-29 | $5.59M | $9.19M | 0 | — | — |
| 2006-11-28 | $5.77M | $9.49M | 0 | — | — |
| 2006-11-27 | $5.7M | $9.38M | 0 | — | — |
| 2006-11-24 | $5.78M | $9.52M | 0 | — | — |
| 2006-11-22 | $5.82M | $9.58M | 0 | — | — |
| 2006-11-21 | $5.81M | $9.57M | 0 | — | — |
| 2006-11-20 | $5.84M | $9.62M | 0 | — | — |
| 2006-11-17 | $5.72M | $9.42M | 0 | — | — |
| 2006-11-16 | $5.73M | $9.43M | 0 | — | — |
| 2006-11-15 | $5.71M | $9.39M | 0 | — | — |
| 2006-11-14 | $5.67M | $9.33M | 0 | — | — |
| 2006-11-13 | $5.53M | $9.1M | 0 | — | — |
| 2006-11-10 | $5.51M | $9.06M | 0 | — | — |
| 2006-11-09 | $5.59M | $9.19M | 0 | — | — |
| 2006-11-08 | $5.6M | $9.22M | 0 | — | — |
| 2006-11-07 | $5.67M | $9.33M | 0 | — | — |
| 2006-11-06 | $5.82M | $9.58M | 0 | — | — |
| 2006-11-03 | $5.83M | $9.6M | 0 | — | — |
| 2006-11-02 | $5.7M | $9.38M | 0 | — | — |
| 2006-11-01 | $5.73M | $9.43M | 0 | — | — |
| 2006-10-31 | $5.97M | $9.82M | 0 | — | — |
| 2006-10-30 | $5.73M | $9.43M | 0 | — | — |
| 2006-10-27 | $5.7M | $9.38M | 0 | — | — |
| 2006-10-26 | $5.71M | $9.39M | 0 | — | — |
| 2006-10-25 | $5.73M | $9.43M | 0 | — | — |
| 2006-10-24 | $5.7M | $9.38M | 0 | — | — |
| 2006-10-23 | $5.76M | $9.48M | 0 | — | — |
| 2006-10-20 | $5.58M | $9.18M | 0 | — | — |
| 2006-10-19 | $5.66M | $9.32M | 0 | — | — |
| 2006-10-18 | $5.67M | $9.33M | 0 | — | — |
| 2006-10-17 | $5.7M | $9.38M | 0 | — | — |
| 2006-10-16 | $5.74M | $9.44M | 0 | — | — |
| 2006-10-13 | $5.62M | $9.24M | 0 | — | — |
| 2006-10-12 | $5.58M | $9.18M | 0 | — | — |
| 2006-10-11 | $5.47M | $9M | 0 | — | — |
| 2006-10-10 | $5.55M | $9.13M | 0 | — | — |
| 2006-10-09 | $5.5M | $9.05M | 0 | — | — |
| 2006-10-06 | $5.52M | $9.08M | 0 | — | — |
| 2006-10-05 | $5.47M | $8.99M | 0 | — | — |
| 2006-10-04 | $5.53M | $9.09M | 0 | — | — |
| 2006-10-03 | $5.55M | $9.13M | 0 | — | — |
| 2006-10-02 | $5.57M | $9.17M | 0 | — | — |
| 2006-09-29 | $5.6M | $9.22M | 0 | — | — |
| 2006-09-28 | $5.51M | $9.07M | 0 | — | — |
| 2006-09-27 | $5.58M | $9.18M | 0 | — | — |
| 2006-09-26 | $5.58M | $9.18M | 0 | — | — |
| 2006-09-25 | $5.55M | $9.13M | 0 | — | — |
| 2006-09-22 | $5.79M | $9.53M | 0 | — | — |
| 2006-09-21 | $5.55M | $9.13M | 0 | — | — |
| 2006-09-20 | $5.75M | $9.46M | 0 | — | — |
| 2006-09-19 | $5.64M | $9.28M | 0 | — | — |
| 2006-09-18 | $5.35M | $8.81M | 0 | — | — |
| 2006-09-15 | $5.42M | $8.91M | 0 | — | — |
| 2006-09-14 | $5.46M | $8.98M | 0 | — | — |
| 2006-09-13 | $5.64M | $9.19M | 0 | — | — |
| 2006-09-12 | $5.52M | $9M | 0 | — | — |
| 2006-09-11 | $5.52M | $9M | 0 | — | — |
| 2006-09-08 | $5.46M | $8.9M | 0 | — | — |
| 2006-09-07 | $5.52M | $9M | 0 | — | — |
| 2006-09-06 | $5.66M | $9.23M | 0 | — | — |
| 2006-09-05 | $5.7M | $9.29M | 0 | — | — |
| 2006-09-01 | $5.61M | $9.14M | 0 | — | — |
| 2006-08-31 | $5.57M | $9.08M | 0 | — | — |
| 2006-08-30 | $5.41M | $8.81M | 0 | — | — |
| 2006-08-29 | $5.52M | $9M | 0 | — | — |
| 2006-08-28 | $5.49M | $8.95M | 0 | — | — |
| 2006-08-25 | $5.43M | $8.85M | 0 | — | — |
| 2006-08-24 | $5.54M | $9.02M | 0 | — | — |
| 2006-08-23 | $5.76M | $9.39M | 0 | — | — |
| 2006-08-22 | $5.83M | $9.49M | 0 | — | — |
| 2006-08-21 | $5.75M | $9.38M | 0 | — | — |
| 2006-08-18 | $5.82M | $9.48M | 0 | — | — |
| 2006-08-17 | $5.76M | $9.39M | 0 | — | — |
| 2006-08-16 | $5.85M | $9.53M | 0 | — | — |
| 2006-08-15 | $5.82M | $9.48M | 0 | — | — |
| 2006-08-14 | $5.61M | $9.14M | 0 | — | — |
| 2006-08-11 | $5.7M | $9.29M | 0 | — | — |
| 2006-08-10 | $5.82M | $9.48M | 0 | — | — |
| 2006-08-09 | $5.82M | $9.48M | 0 | — | — |
| 2006-08-08 | $5.37M | $8.75M | 0 | — | — |
| 2006-08-07 | $5.41M | $8.81M | 0 | — | — |
| 2006-08-04 | $5.7M | $9.29M | 0 | — | — |
| 2006-08-03 | $5.7M | $9.29M | 0 | — | — |
| 2006-08-02 | $5.76M | $9.39M | 0 | — | — |
| 2006-08-01 | $5.64M | $9.19M | 0 | — | — |
| 2006-07-31 | $5.7M | $9.29M | 0 | — | — |
| 2006-07-28 | $5.67M | $9.24M | 0 | — | — |
| 2006-07-27 | $5.7M | $9.29M | 0 | — | — |
| 2006-07-26 | $5.7M | $9.29M | 0 | — | — |
| 2006-07-25 | $5.8M | $9.44M | 0 | — | — |
| 2006-07-24 | $5.95M | $9.69M | 0 | — | — |
| 2006-07-21 | $5.99M | $9.76M | 0 | — | — |
| 2006-07-20 | $5.99M | $9.76M | 0 | — | — |
| 2006-07-19 | $5.95M | $9.69M | 0 | — | — |
| 2006-07-18 | $5.99M | $9.77M | 0 | — | — |
| 2006-07-17 | $5.95M | $9.7M | 0 | — | — |
| 2006-07-14 | $5.95M | $9.7M | 0 | — | — |
| 2006-07-13 | $6.03M | $9.83M | 0 | — | — |
| 2006-07-12 | $6.11M | $9.96M | 0 | — | — |
| 2006-07-11 | $6.11M | $9.96M | 0 | — | — |
| 2006-07-10 | $6.24M | $10.17M | 0 | — | — |
| 2006-07-07 | $6.49M | $10.58M | 0 | — | — |
| 2006-07-06 | $6.49M | $10.57M | 0 | — | — |
| 2006-07-05 | $6.32M | $10.31M | 0 | — | — |
| 2006-07-03 | $6.22M | $10.13M | 0 | — | — |
| 2006-06-30 | $6.15M | $10.02M | 0 | — | — |
| 2006-06-29 | $6.13M | $9.98M | 0 | — | — |
| 2006-06-28 | $6.1M | $9.93M | 0 | — | — |
| 2006-06-27 | $6.09M | $9.92M | 0 | — | — |
| 2006-06-26 | $6.14M | $10.01M | 0 | — | — |
| 2006-06-23 | $6.11M | $9.95M | 0 | — | — |
| 2006-06-22 | $6.12M | $9.97M | 0 | — | — |
| 2006-06-21 | $6.12M | $9.97M | 0 | — | — |
| 2006-06-20 | $6.13M | $9.98M | 0 | — | — |
| 2006-06-19 | $6.14M | $10M | 0 | — | — |
| 2006-06-16 | $6.11M | $9.96M | 0 | — | — |
| 2006-06-15 | $6M | $9.78M | 0 | — | — |
| 2006-06-14 | $6.02M | $9.81M | 0 | — | — |
| 2006-06-13 | $6.18M | $9.98M | 0 | — | — |
| 2006-06-12 | $6.03M | $9.74M | 0 | — | — |
| 2006-06-09 | $6.18M | $9.98M | 0 | — | — |
| 2006-06-08 | $6.23M | $10.07M | 0 | — | — |
| 2006-06-07 | $6.18M | $9.98M | 0 | — | — |
| 2006-06-06 | $6.39M | $10.32M | 0 | — | — |
| 2006-06-05 | $6.51M | $10.52M | 0 | — | — |
| 2006-06-02 | $6.57M | $10.61M | 0 | — | — |
| 2006-06-01 | $6.46M | $10.44M | 0 | — | — |
| 2006-05-31 | $6.51M | $10.52M | 0 | — | — |
| 2006-05-30 | $6.23M | $10.07M | 0 | — | — |
| 2006-05-26 | $5.97M | $9.64M | 0 | — | — |
| 2006-05-25 | $5.76M | $9.3M | 0 | — | — |
| 2006-05-24 | $6.04M | $9.75M | 0 | — | — |
| 2006-05-23 | $5.97M | $9.64M | 0 | — | — |
| 2006-05-22 | $6.01M | $9.7M | 0 | — | — |
| 2006-05-19 | $6.3M | $10.18M | 0 | — | — |
| 2006-05-18 | $6.27M | $10.13M | 0 | — | — |
| 2006-05-17 | $6.29M | $10.17M | 0 | — | — |
| 2006-05-16 | $6.19M | $10M | 0 | — | — |
| 2006-05-15 | $6.41M | $10.35M | 0 | — | — |
| 2006-05-12 | $6.51M | $10.52M | 0 | — | — |
| 2006-05-11 | $6.33M | $10.22M | 0 | — | — |
| 2006-05-10 | $6.42M | $10.37M | 0 | — | — |
| 2006-05-09 | $6.54M | $10.56M | 0 | — | — |
| 2006-05-08 | $6.61M | $10.67M | 0 | — | — |
| 2006-05-05 | $6.72M | $10.85M | 0 | — | — |
| 2006-05-04 | $6.59M | $10.65M | 0 | — | — |
| 2006-05-03 | $6.37M | $10.29M | 0 | — | — |
| 2006-05-02 | $6.45M | $10.42M | 0 | — | — |
| 2006-05-01 | $6.6M | $10.66M | 0 | — | — |
| 2006-04-28 | $6.65M | $10.74M | 0 | — | — |
| 2006-04-27 | $6.89M | $11.14M | 0 | — | — |
| 2006-04-26 | $6.89M | $11.14M | 0 | — | — |
| 2006-04-25 | $6.72M | $10.85M | 0 | — | — |
| 2006-04-24 | $6.73M | $10.86M | 0 | — | — |
| 2006-04-21 | $6.43M | $10.38M | 0 | — | — |
| 2006-04-20 | $6.42M | $10.37M | 0 | — | — |
| 2006-04-19 | $6.6M | $10.66M | 0 | — | — |
| 2006-04-18 | $6.54M | $10.56M | 0 | — | — |
| 2006-04-17 | $6.51M | $10.52M | 0 | — | — |
| 2006-04-13 | $6.58M | $10.63M | 0 | — | — |
| 2006-04-12 | $6.54M | $10.56M | 0 | — | — |
| 2006-04-11 | $6.52M | $10.53M | 0 | — | — |
| 2006-04-10 | $6.59M | $10.65M | 0 | — | — |
| 2006-04-07 | $6.54M | $10.56M | 0 | — | — |
| 2006-04-06 | $6.48M | $10.47M | 0 | — | — |
| 2006-04-05 | $6.4M | $10.34M | 0 | — | — |
| 2006-04-04 | $6.41M | $10.35M | 0 | — | — |
| 2006-04-03 | $6.36M | $10.27M | 0 | — | — |
| 2006-03-31 | $6.33M | $10.22M | 0 | — | — |
| 2006-03-30 | $6.39M | $10.32M | 0 | — | — |
| 2006-03-29 | $6.32M | $10.22M | 0 | — | — |
| 2006-03-28 | $6.33M | $10.22M | 0 | — | — |
| 2006-03-27 | $6.6M | $10.66M | 0 | — | — |
| 2006-03-24 | $6.58M | $10.62M | 0 | — | — |
| 2006-03-23 | $6.6M | $10.66M | 0 | — | — |
| 2006-03-22 | $6.99M | $11.29M | 0 | — | — |
| 2006-03-21 | $7.26M | $11.73M | 0 | — | — |
| 2006-03-20 | $7.06M | $11.4M | 0 | — | — |
| 2006-03-17 | $7.08M | $11.44M | 0 | — | — |
| 2006-03-16 | $7.02M | $11.34M | 0 | — | — |
| 2006-03-15 | $6.96M | $11.24M | 0 | — | — |
| 2006-03-14 | $7.25M | $11.63M | 0 | — | — |
| 2006-03-13 | $7.29M | $11.7M | 0 | — | — |
| 2006-03-10 | $7.26M | $11.65M | 0 | — | — |
| 2006-03-09 | $7.25M | $11.63M | 0 | — | — |
| 2006-03-08 | $7.3M | $11.71M | 0 | — | — |
| 2006-03-07 | $7.29M | $11.7M | 0 | — | — |
| 2006-03-06 | $7.25M | $11.64M | 0 | — | — |
| 2006-03-03 | $7.2M | $11.55M | 0 | — | — |
| 2006-03-02 | $7.27M | $11.66M | 0 | — | — |
| 2006-03-01 | $7.2M | $11.55M | 0 | — | — |
| 2006-02-28 | $7.13M | $11.45M | 0 | — | — |
| 2006-02-27 | $6.9M | $11.07M | 0 | — | — |
| 2006-02-24 | $6.9M | $11.07M | 0 | — | — |
| 2006-02-23 | $6.95M | $11.16M | 0 | — | — |
| 2006-02-22 | $7.02M | $11.26M | 0 | — | — |
| 2006-02-21 | $7.07M | $11.34M | 0 | — | — |
| 2006-02-17 | $7.1M | $11.4M | 0 | — | — |
| 2006-02-16 | $7.08M | $11.36M | 0 | — | — |
| 2006-02-15 | $7.02M | $11.26M | 0 | — | — |
| 2006-02-14 | $7.19M | $11.54M | 0 | — | — |
| 2006-02-13 | $7.08M | $11.36M | 0 | — | — |
| 2006-02-10 | $7.02M | $11.26M | 0 | — | — |
| 2006-02-09 | $7.04M | $11.3M | 0 | — | — |
| 2006-02-08 | $7.04M | $11.3M | 0 | — | — |
| 2006-02-07 | $7.03M | $11.27M | 0 | — | — |
| 2006-02-06 | $6.99M | $11.22M | 0 | — | — |
| 2006-02-03 | $7.07M | $11.35M | 0 | — | — |
| 2006-02-02 | $7.03M | $11.28M | 0 | — | — |
| 2006-02-01 | $7.03M | $11.27M | 0 | — | — |
| 2006-01-31 | $6.87M | $11.02M | 0 | — | — |
| 2006-01-30 | $6.93M | $11.12M | 0 | — | — |
| 2006-01-27 | $6.95M | $11.15M | 0 | — | — |
| 2006-01-26 | $6.9M | $11.07M | 0 | — | — |
| 2006-01-25 | $6.9M | $11.07M | 0 | — | — |
| 2006-01-24 | $7.08M | $11.36M | 0 | — | — |
| 2006-01-23 | $6.78M | $10.88M | 0 | — | — |
| 2006-01-20 | $6.75M | $10.83M | 0 | — | — |
| 2006-01-19 | $6.75M | $10.83M | 0 | — | — |
| 2006-01-18 | $6.73M | $10.79M | 0 | — | — |
| 2006-01-17 | $6.77M | $10.86M | 0 | — | — |
| 2006-01-13 | $7.09M | $11.37M | 0 | — | — |
| 2006-01-12 | $7.2M | $11.55M | 0 | — | — |
| 2006-01-11 | $7.16M | $11.5M | 0 | — | — |
| 2006-01-10 | $7.2M | $11.55M | 0 | — | — |
| 2006-01-09 | $7M | $11.23M | 0 | — | — |
| 2006-01-06 | $6.97M | $11.19M | 0 | — | — |
| 2006-01-05 | $7.26M | $11.65M | 0 | — | — |
| 2006-01-04 | $7.2M | $11.55M | 0 | — | — |
| 2006-01-03 | $7.25M | $11.63M | 0 | — | — |