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
- 1998-01-12 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 | $34,800.00 | $34,800.00 | 23 | — | — |
| 2006-12-28 | $33,300.00 | $33,300.00 | 37 | — | — |
| 2006-12-27 | $33,300.00 | $33,300.00 | 21 | — | — |
| 2006-12-26 | $33,300.00 | $33,300.00 | 15 | — | — |
| 2006-12-22 | $33,240.00 | $33,240.00 | 40 | — | — |
| 2006-12-21 | $33,300.00 | $33,300.00 | 89 | — | — |
| 2006-12-20 | $34,800.00 | $34,800.00 | 37 | — | — |
| 2006-12-19 | $35,520.00 | $35,520.00 | 50 | — | — |
| 2006-12-18 | $36,600.00 | $36,600.00 | 101 | — | — |
| 2006-12-15 | $36,300.00 | $36,300.00 | 14 | — | — |
| 2006-12-14 | $36,600.00 | $36,600.00 | 14 | — | — |
| 2006-12-13 | $35,940.00 | $35,940.00 | 14 | — | — |
| 2006-12-12 | $35,400.00 | $35,400.00 | 29 | — | — |
| 2006-12-11 | $35,760.00 | $35,760.00 | 65 | — | — |
| 2006-12-08 | $38,460.00 | $38,460.00 | 20 | — | — |
| 2006-12-07 | $39,720.00 | $39,720.00 | 25 | — | — |
| 2006-12-06 | $40,860.00 | $40,860.00 | 50 | — | — |
| 2006-12-05 | $40,800.00 | $40,800.00 | 56 | — | — |
| 2006-12-04 | $40,200.00 | $40,200.00 | 39 | — | — |
| 2006-12-01 | $39,840.00 | $39,840.00 | 47 | — | — |
| 2006-11-30 | $41,160.00 | $41,160.00 | 158 | — | — |
| 2006-11-29 | $39,420.00 | $39,420.00 | 111 | — | — |
| 2006-11-28 | $37,200.00 | $37,200.00 | 160 | — | — |
| 2006-11-27 | $38,400.00 | $38,400.00 | 32 | — | — |
| 2006-11-24 | $38,460.00 | $38,460.00 | 38 | — | — |
| 2006-11-22 | $39,900.00 | $39,900.00 | 88 | — | — |
| 2006-11-21 | $38,100.00 | $38,100.00 | 65 | — | — |
| 2006-11-20 | $38,580.00 | $38,580.00 | 89 | — | — |
| 2006-11-17 | $35,820.00 | $35,820.00 | 61 | — | — |
| 2006-11-16 | $35,700.00 | $35,700.00 | 98 | — | — |
| 2006-11-15 | $35,760.00 | $35,760.00 | 198 | — | — |
| 2006-11-14 | $35,880.00 | $35,880.00 | 247 | — | — |
| 2006-11-13 | $33,720.00 | $33,720.00 | 119 | — | — |
| 2006-11-10 | $33,000.00 | $33,000.00 | 319 | — | — |
| 2006-11-09 | $30,840.00 | $30,840.00 | 24 | — | — |
| 2006-11-08 | $31,140.00 | $31,140.00 | 72 | — | — |
| 2006-11-07 | $30,300.00 | $30,300.00 | 168 | — | — |
| 2006-11-06 | $27,540.00 | $27,540.00 | 85 | — | — |
| 2006-11-03 | $27,360.00 | $27,360.00 | 183 | — | — |
| 2006-11-02 | $28,800.00 | $28,800.00 | 439 | — | — |
| 2006-11-01 | $22,440.00 | $22,440.00 | 174 | — | — |
| 2006-10-31 | $22,320.00 | $22,320.00 | 146 | — | — |
| 2006-10-30 | $19,500.00 | $19,500.00 | 20 | — | — |
| 2006-10-27 | $19,980.00 | $19,980.00 | 39 | — | — |
| 2006-10-26 | $21,060.00 | $21,060.00 | 83 | — | — |
| 2006-10-25 | $18,780.00 | $18,780.00 | 76 | — | — |
| 2006-10-24 | $18,000.00 | $18,000.00 | 138 | — | — |
| 2006-10-23 | $16,800.00 | $16,800.00 | 49 | — | — |
| 2006-10-20 | $16,380.00 | $16,380.00 | 9 | — | — |
| 2006-10-19 | $16,380.00 | $16,380.00 | 11 | — | — |
| 2006-10-18 | $16,440.00 | $16,440.00 | 14 | — | — |
| 2006-10-17 | $16,200.00 | $16,200.00 | 18 | — | — |
| 2006-10-16 | $16,200.00 | $16,200.00 | 26 | — | — |
| 2006-10-13 | $16,800.00 | $16,800.00 | 25 | — | — |
| 2006-10-12 | $15,060.00 | $15,060.00 | 103 | — | — |
| 2006-10-11 | $15,900.00 | $15,900.00 | 28 | — | — |
| 2006-10-10 | $16,800.00 | $16,800.00 | 11 | — | — |
| 2006-10-09 | $16,800.00 | $16,800.00 | 29 | — | — |
| 2006-10-06 | $18,600.00 | $18,600.00 | 25 | — | — |
| 2006-10-05 | $18,900.00 | $18,900.00 | 142 | — | — |
| 2006-10-04 | $16,140.00 | $16,140.00 | 61 | — | — |
| 2006-10-03 | $17,820.00 | $17,820.00 | 24 | — | — |
| 2006-10-02 | $17,640.00 | $17,640.00 | 8 | — | — |
| 2006-09-29 | $17,700.00 | $17,700.00 | 57 | — | — |
| 2006-09-28 | $18,600.00 | $18,600.00 | 109 | — | — |
| 2006-09-27 | $17,220.00 | $17,220.00 | 111 | — | — |
| 2006-09-26 | $15,600.00 | $15,600.00 | 174 | — | — |
| 2006-09-25 | $13,500.00 | $13,500.00 | 146 | — | — |
| 2006-09-22 | $13,380.00 | $13,380.00 | 207 | — | — |
| 2006-09-21 | $15,060.00 | $15,060.00 | 345 | — | — |
| 2006-09-20 | $10,980.00 | $10,980.00 | 1,214 | — | — |
| 2006-09-19 | $24,300.00 | $24,300.00 | 26 | — | — |
| 2006-09-18 | $24,600.00 | $24,600.00 | 13 | — | — |
| 2006-09-15 | $24,900.00 | $24,900.00 | 14 | — | — |
| 2006-09-14 | $25,620.00 | $25,620.00 | 7 | — | — |
| 2006-09-13 | $24,900.00 | $24,900.00 | 16 | — | — |
| 2006-09-12 | $25,020.00 | $25,020.00 | 21 | — | — |
| 2006-09-11 | $24,900.00 | $24,900.00 | 25 | — | — |
| 2006-09-08 | $25,500.00 | $25,500.00 | 5 | — | — |
| 2006-09-07 | $24,900.00 | $24,900.00 | 11 | — | — |
| 2006-09-06 | $25,200.00 | $25,200.00 | 10 | — | — |
| 2006-09-05 | $26,340.00 | $26,340.00 | 4 | — | — |
| 2006-09-01 | $27,300.00 | $27,300.00 | 5 | — | — |
| 2006-08-31 | $26,400.00 | $26,400.00 | 7 | — | — |
| 2006-08-30 | $24,900.00 | $24,900.00 | 16 | — | — |
| 2006-08-29 | $25,440.00 | $25,440.00 | 8 | — | — |
| 2006-08-28 | $26,580.00 | $26,580.00 | 37 | — | — |
| 2006-08-25 | $26,580.00 | $26,580.00 | 7 | — | — |
| 2006-08-24 | $25,500.00 | $25,500.00 | 7 | — | — |
| 2006-08-23 | $25,500.00 | $25,500.00 | 5 | — | — |
| 2006-08-22 | $25,200.00 | $25,200.00 | 7 | — | — |
| 2006-08-21 | $25,500.00 | $25,500.00 | 10 | — | — |
| 2006-08-18 | $25,500.00 | $25,500.00 | 3 | — | — |
| 2006-08-17 | $26,400.00 | $26,400.00 | 7 | — | — |
| 2006-08-16 | $26,580.00 | $26,580.00 | 10 | — | — |
| 2006-08-15 | $25,200.00 | $25,200.00 | 11 | — | — |
| 2006-08-14 | $26,400.00 | $26,400.00 | 12 | — | — |
| 2006-08-11 | $25,680.00 | $25,680.00 | 40 | — | — |
| 2006-08-10 | $26,220.00 | $26,220.00 | 39 | — | — |
| 2006-08-09 | $26,220.00 | $26,220.00 | 75 | — | — |
| 2006-08-08 | $27,480.00 | $27,480.00 | 34 | — | — |
| 2006-08-07 | $28,680.00 | $28,680.00 | 66 | — | — |
| 2006-08-04 | $29,100.00 | $29,100.00 | 6 | — | — |
| 2006-08-03 | $28,800.00 | $28,800.00 | 8 | — | — |
| 2006-08-02 | $28,860.00 | $28,860.00 | 29 | — | — |
| 2006-08-01 | $29,700.00 | $29,700.00 | 6 | — | — |
| 2006-07-31 | $29,400.00 | $29,400.00 | 7 | — | — |
| 2006-07-28 | $29,880.00 | $29,880.00 | 7 | — | — |
| 2006-07-27 | $29,700.00 | $29,700.00 | 7 | — | — |
| 2006-07-26 | $29,700.00 | $29,700.00 | 12 | — | — |
| 2006-07-25 | $28,920.00 | $28,920.00 | 14 | — | — |
| 2006-07-24 | $28,380.00 | $28,380.00 | 21 | — | — |
| 2006-07-21 | $29,100.00 | $29,100.00 | 34 | — | — |
| 2006-07-20 | $30,000.00 | $30,000.00 | 24 | — | — |
| 2006-07-19 | $30,480.00 | $30,480.00 | 16 | — | — |
| 2006-07-18 | $29,700.00 | $29,700.00 | 17 | — | — |
| 2006-07-17 | $30,000.00 | $30,000.00 | 26 | — | — |
| 2006-07-14 | $30,900.00 | $30,900.00 | 27 | — | — |
| 2006-07-13 | $31,200.00 | $31,200.00 | 17 | — | — |
| 2006-07-12 | $30,480.00 | $30,480.00 | 7 | — | — |
| 2006-07-11 | $30,060.00 | $30,060.00 | 9 | — | — |
| 2006-07-10 | $30,000.00 | $30,000.00 | 20 | — | — |
| 2006-07-07 | $30,900.00 | $30,900.00 | 5 | — | — |
| 2006-07-06 | $31,800.00 | $31,800.00 | 12 | — | — |
| 2006-07-05 | $31,800.00 | $31,800.00 | 19 | — | — |
| 2006-07-03 | $31,200.00 | $31,200.00 | 5 | — | — |
| 2006-06-30 | $30,660.00 | $30,660.00 | 13 | — | — |
| 2006-06-29 | $31,800.00 | $31,800.00 | 18 | — | — |
| 2006-06-28 | $31,080.00 | $31,080.00 | 16 | — | — |
| 2006-06-27 | $29,940.00 | $29,940.00 | 31 | — | — |
| 2006-06-26 | $30,420.00 | $30,420.00 | 19 | — | — |
| 2006-06-23 | $30,420.00 | $30,420.00 | 29 | — | — |
| 2006-06-22 | $31,800.00 | $31,800.00 | 19 | — | — |
| 2006-06-21 | $31,200.00 | $31,200.00 | 22 | — | — |
| 2006-06-20 | $30,000.00 | $30,000.00 | 16 | — | — |
| 2006-06-19 | $30,900.00 | $30,900.00 | 20 | — | — |
| 2006-06-16 | $33,000.00 | $33,000.00 | 11 | — | — |
| 2006-06-15 | $31,260.00 | $31,260.00 | 45 | — | — |
| 2006-06-14 | $28,800.00 | $28,800.00 | 15 | — | — |
| 2006-06-13 | $27,600.00 | $27,600.00 | 66 | — | — |
| 2006-06-12 | $29,100.00 | $29,100.00 | 43 | — | — |
| 2006-06-09 | $30,300.00 | $30,300.00 | 13 | — | — |
| 2006-06-08 | $30,000.00 | $30,000.00 | 63 | — | — |
| 2006-06-07 | $30,600.00 | $30,600.00 | 17 | — | — |
| 2006-06-06 | $30,780.00 | $30,780.00 | 49 | — | — |
| 2006-06-05 | $32,100.00 | $32,100.00 | 16 | — | — |
| 2006-06-02 | $32,100.00 | $32,100.00 | 23 | — | — |
| 2006-06-01 | $30,900.00 | $30,900.00 | 30 | — | — |
| 2006-05-31 | $31,500.00 | $31,500.00 | 55 | — | — |
| 2006-05-30 | $31,800.00 | $31,800.00 | 44 | — | — |
| 2006-05-26 | $33,900.00 | $33,900.00 | 20 | — | — |
| 2006-05-25 | $35,400.00 | $35,400.00 | 21 | — | — |
| 2006-05-24 | $33,360.00 | $33,360.00 | 69 | — | — |
| 2006-05-23 | $36,000.00 | $36,000.00 | 37 | — | — |
| 2006-05-22 | $33,480.00 | $33,480.00 | 34 | — | — |
| 2006-05-19 | $35,280.00 | $35,280.00 | 74 | — | — |
| 2006-05-18 | $34,500.00 | $34,500.00 | 78 | — | — |
| 2006-05-17 | $36,000.00 | $36,000.00 | 51 | — | — |
| 2006-05-16 | $36,300.00 | $36,300.00 | 49 | — | — |
| 2006-05-15 | $38,580.00 | $38,580.00 | 47 | — | — |
| 2006-05-12 | $40,200.00 | $40,200.00 | 31 | — | — |
| 2006-05-11 | $39,600.00 | $39,600.00 | 35 | — | — |
| 2006-05-10 | $43,200.00 | $43,200.00 | 40 | — | — |
| 2006-05-09 | $43,440.00 | $43,440.00 | 61 | — | — |
| 2006-05-08 | $42,600.00 | $42,600.00 | 38 | — | — |
| 2006-05-05 | $40,320.00 | $40,320.00 | 58 | — | — |
| 2006-05-04 | $35,340.00 | $35,340.00 | 56 | — | — |
| 2006-05-03 | $32,280.00 | $32,280.00 | 112 | — | — |
| 2006-05-02 | $34,800.00 | $34,800.00 | 89 | — | — |
| 2006-05-01 | $37,920.00 | $37,920.00 | 32 | — | — |
| 2006-04-28 | $38,520.00 | $38,520.00 | 17 | — | — |
| 2006-04-27 | $38,400.00 | $38,400.00 | 19 | — | — |
| 2006-04-26 | $40,500.00 | $40,500.00 | 20 | — | — |
| 2006-04-25 | $40,080.00 | $40,080.00 | 32 | — | — |
| 2006-04-24 | $41,460.00 | $41,460.00 | 25 | — | — |
| 2006-04-21 | $42,000.00 | $42,000.00 | 29 | — | — |
| 2006-04-20 | $39,000.00 | $39,000.00 | 59 | — | — |
| 2006-04-19 | $40,800.00 | $40,800.00 | 44 | — | — |
| 2006-04-18 | $40,500.00 | $40,500.00 | 76 | — | — |
| 2006-04-17 | $39,660.00 | $39,660.00 | 61 | — | — |
| 2006-04-13 | $36,540.00 | $36,540.00 | 62 | — | — |
| 2006-04-12 | $37,620.00 | $37,620.00 | 73 | — | — |
| 2006-04-11 | $38,880.00 | $38,880.00 | 29 | — | — |
| 2006-04-10 | $40,320.00 | $40,320.00 | 37 | — | — |
| 2006-04-07 | $39,600.00 | $39,600.00 | 68 | — | — |
| 2006-04-06 | $39,120.00 | $39,120.00 | 87 | — | — |
| 2006-04-05 | $43,200.00 | $43,200.00 | 34 | — | — |
| 2006-04-04 | $45,600.00 | $45,600.00 | 103 | — | — |
| 2006-04-03 | $41,760.00 | $41,760.00 | 79 | — | — |
| 2006-03-31 | $44,880.00 | $44,880.00 | 88 | — | — |
| 2006-03-30 | $41,760.00 | $41,760.00 | 74 | — | — |
| 2006-03-29 | $45,600.00 | $45,600.00 | 26 | — | — |
| 2006-03-28 | $44,880.00 | $44,880.00 | 54 | — | — |
| 2006-03-27 | $46,080.00 | $46,080.00 | 39 | — | — |
| 2006-03-24 | $45,600.00 | $45,600.00 | 104 | — | — |
| 2006-03-23 | $45,120.00 | $45,120.00 | 131 | — | — |
| 2006-03-22 | $42,480.00 | $42,480.00 | 23 | — | — |
| 2006-03-21 | $42,000.00 | $42,000.00 | 43 | — | — |
| 2006-03-20 | $40,560.00 | $40,560.00 | 34 | — | — |
| 2006-03-17 | $40,320.00 | $40,320.00 | 35 | — | — |
| 2006-03-16 | $42,240.00 | $42,240.00 | 97 | — | — |
| 2006-03-15 | $43,440.00 | $43,440.00 | 199 | — | — |
| 2006-03-14 | $37,440.00 | $37,440.00 | 71 | — | — |
| 2006-03-13 | $33,600.00 | $33,600.00 | 10 | — | — |
| 2006-03-10 | $33,120.00 | $33,120.00 | 9 | — | — |
| 2006-03-09 | $33,360.00 | $33,360.00 | 32 | — | — |
| 2006-03-08 | $32,160.00 | $32,160.00 | 33 | — | — |
| 2006-03-07 | $34,560.00 | $34,560.00 | 41 | — | — |
| 2006-03-06 | $36,480.00 | $36,480.00 | 111 | — | — |
| 2006-03-03 | $35,280.00 | $35,280.00 | 80 | — | — |
| 2006-03-02 | $33,120.00 | $33,120.00 | 75 | — | — |
| 2006-03-01 | $30,480.00 | $30,480.00 | 37 | — | — |
| 2006-02-28 | $29,520.00 | $29,520.00 | 33 | — | — |
| 2006-02-27 | $30,720.00 | $30,720.00 | 9 | — | — |
| 2006-02-24 | $30,720.00 | $30,720.00 | 18 | — | — |
| 2006-02-23 | $30,960.00 | $30,960.00 | 26 | — | — |
| 2006-02-22 | $31,920.00 | $31,920.00 | 33 | — | — |
| 2006-02-21 | $31,200.00 | $31,200.00 | 37 | — | — |
| 2006-02-17 | $29,520.00 | $29,520.00 | 34 | — | — |
| 2006-02-16 | $28,320.00 | $28,320.00 | 34 | — | — |
| 2006-02-15 | $24,480.00 | $24,480.00 | 56 | — | — |
| 2006-02-14 | $25,920.00 | $25,920.00 | 33 | — | — |
| 2006-02-13 | $26,160.00 | $26,160.00 | 31 | — | — |
| 2006-02-10 | $28,080.00 | $28,080.00 | 12 | — | — |
| 2006-02-09 | $29,040.00 | $29,040.00 | 20 | — | — |
| 2006-02-08 | $28,560.00 | $28,560.00 | 59 | — | — |
| 2006-02-07 | $29,760.00 | $29,760.00 | 41 | — | — |
| 2006-02-06 | $31,680.00 | $31,680.00 | 20 | — | — |
| 2006-02-03 | $31,440.00 | $31,440.00 | 15 | — | — |
| 2006-02-02 | $30,720.00 | $30,720.00 | 50 | — | — |
| 2006-02-01 | $30,960.00 | $30,960.00 | 74 | — | — |
| 2006-01-31 | $33,120.00 | $33,120.00 | 47 | — | — |
| 2006-01-30 | $33,360.00 | $33,360.00 | 72 | — | — |
| 2006-01-27 | $33,600.00 | $33,600.00 | 64 | — | — |
| 2006-01-26 | $31,440.00 | $31,440.00 | 57 | — | — |
| 2006-01-25 | $31,440.00 | $31,440.00 | 100 | — | — |
| 2006-01-24 | $32,640.00 | $32,640.00 | 183 | — | — |
| 2006-01-23 | $29,040.00 | $29,040.00 | 200 | — | — |
| 2006-01-20 | $26,400.00 | $26,400.00 | 34 | — | — |
| 2006-01-19 | $27,840.00 | $27,840.00 | 86 | — | — |
| 2006-01-18 | $28,560.00 | $28,560.00 | 129 | — | — |
| 2006-01-17 | $28,320.00 | $28,320.00 | 323 | — | — |
| 2006-01-13 | $24,240.00 | $24,240.00 | 93 | — | — |
| 2006-01-12 | $26,640.00 | $26,640.00 | 208 | — | — |
| 2006-01-11 | $24,240.00 | $24,240.00 | 151 | — | — |
| 2006-01-10 | $22,080.00 | $22,080.00 | 77 | — | — |
| 2006-01-09 | $22,800.00 | $22,800.00 | 189 | — | — |
| 2006-01-06 | $19,440.00 | $19,440.00 | 10 | — | — |
| 2006-01-05 | $18,720.00 | $18,720.00 | 51 | — | — |
| 2006-01-04 | $19,440.00 | $19,440.00 | 40 | — | — |
| 2006-01-03 | $18,720.00 | $18,720.00 | 41 | — | — |