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
- 2004-03-16 to 2026-09-01
- 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 | $41.49M | $41.49M | 0 | — | — |
| 2006-12-28 | $41.67M | $41.67M | 0 | — | — |
| 2006-12-27 | $40.52M | $40.52M | 0 | — | — |
| 2006-12-26 | $41.19M | $41.19M | 0 | — | — |
| 2006-12-22 | $41.07M | $41.07M | 0 | — | — |
| 2006-12-21 | $42.09M | $42.09M | 0 | — | — |
| 2006-12-20 | $41.13M | $41.13M | 0 | — | — |
| 2006-12-19 | $40.7M | $40.7M | 0 | — | — |
| 2006-12-18 | $42.46M | $42.46M | 0 | — | — |
| 2006-12-15 | $40.76M | $40.76M | 0 | — | — |
| 2006-12-14 | $45.3M | $45.3M | 0 | — | — |
| 2006-12-13 | $45.54M | $45.54M | 0 | — | — |
| 2006-12-12 | $46.03M | $46.03M | 0 | — | — |
| 2006-12-11 | $45.96M | $45.96M | 0 | — | — |
| 2006-12-08 | $41.79M | $41.79M | 0 | — | — |
| 2006-12-07 | $40.76M | $40.76M | 0 | — | — |
| 2006-12-06 | $38.71M | $38.71M | 0 | — | — |
| 2006-12-05 | $37.98M | $37.98M | 0 | — | — |
| 2006-12-04 | $37.68M | $37.68M | 0 | — | — |
| 2006-12-01 | $38.77M | $38.77M | 0 | — | — |
| 2006-11-30 | $36.59M | $36.59M | 0 | — | — |
| 2006-11-29 | $38.53M | $38.53M | 0 | — | — |
| 2006-11-28 | $39.31M | $39.31M | 0 | — | — |
| 2006-11-27 | $37.8M | $37.8M | 0 | — | — |
| 2006-11-24 | $37.5M | $37.5M | 0 | — | — |
| 2006-11-22 | $34.41M | $34.41M | 0 | — | — |
| 2006-11-21 | $32.72M | $32.72M | 0 | — | — |
| 2006-11-20 | $32.05M | $32.05M | 0 | — | — |
| 2006-11-17 | $32.05M | $32.05M | 0 | — | — |
| 2006-11-16 | $30.54M | $30.54M | 0 | — | — |
| 2006-11-15 | $30.24M | $30.24M | 0 | — | — |
| 2006-11-14 | $30.97M | $30.97M | 0 | — | — |
| 2006-11-13 | $30.54M | $30.54M | 0 | — | — |
| 2006-11-10 | $32.54M | $32.54M | 0 | — | — |
| 2006-11-09 | $31.99M | $31.99M | 0 | — | — |
| 2006-11-08 | $30.24M | $30.24M | 0 | — | — |
| 2006-11-07 | $30.48M | $30.48M | 0 | — | — |
| 2006-11-06 | $31.81M | $31.81M | 0 | — | — |
| 2006-11-03 | $31.75M | $31.75M | 0 | — | — |
| 2006-11-02 | $33.32M | $33.32M | 0 | — | — |
| 2006-11-01 | $34.35M | $34.35M | 0 | — | — |
| 2006-10-31 | $34.35M | $34.35M | 0 | — | — |
| 2006-10-30 | $34.53M | $34.53M | 0 | — | — |
| 2006-10-27 | $35.32M | $35.32M | 0 | — | — |
| 2006-10-26 | $34.47M | $34.47M | 0 | — | — |
| 2006-10-25 | $36.17M | $36.17M | 0 | — | — |
| 2006-10-24 | $36.17M | $36.17M | 0 | — | — |
| 2006-10-23 | $37.98M | $37.98M | 0 | — | — |
| 2006-10-20 | $36.83M | $36.83M | 0 | — | — |
| 2006-10-19 | $36.89M | $36.89M | 0 | — | — |
| 2006-10-18 | $36.17M | $36.17M | 0 | — | — |
| 2006-10-17 | $35.38M | $35.38M | 0 | — | — |
| 2006-10-16 | $35.38M | $35.38M | 0 | — | — |
| 2006-10-13 | $31.75M | $31.75M | 0 | — | — |
| 2006-10-12 | $32.66M | $32.66M | 0 | — | — |
| 2006-10-11 | $35.38M | $35.38M | 0 | — | — |
| 2006-10-10 | $34.05M | $34.05M | 0 | — | — |
| 2006-10-09 | $28.73M | $28.73M | 0 | — | — |
| 2006-10-06 | $29.27M | $29.27M | 0 | — | — |
| 2006-10-05 | $29.64M | $29.64M | 0 | — | — |
| 2006-10-04 | $33.2M | $33.2M | 0 | — | — |
| 2006-10-03 | $29.64M | $29.64M | 0 | — | — |
| 2006-10-02 | $30.24M | $30.24M | 0 | — | — |
| 2006-09-29 | $29.03M | $29.03M | 0 | — | — |
| 2006-09-28 | $30.72M | $30.72M | 0 | — | — |
| 2006-09-27 | $31.75M | $31.75M | 0 | — | — |
| 2006-09-26 | $31.75M | $31.75M | 0 | — | — |
| 2006-09-25 | $31.75M | $31.75M | 0 | — | — |
| 2006-09-22 | $30.24M | $30.24M | 0 | — | — |
| 2006-09-21 | $32.9M | $32.9M | 0 | — | — |
| 2006-09-20 | $33.26M | $33.26M | 0 | — | — |
| 2006-09-19 | $32.05M | $32.05M | 0 | — | — |
| 2006-09-18 | $30.18M | $30.18M | 0 | — | — |
| 2006-09-15 | $31.81M | $31.81M | 0 | — | — |
| 2006-09-14 | $35.62M | $35.62M | 0 | — | — |
| 2006-09-13 | $36.29M | $36.29M | 0 | — | — |
| 2006-09-12 | $36.29M | $36.29M | 0 | — | — |
| 2006-09-11 | $36.29M | $36.29M | 0 | — | — |
| 2006-09-08 | $34.78M | $34.78M | 0 | — | — |
| 2006-09-07 | $33.26M | $33.26M | 0 | — | — |
| 2006-09-06 | $29.64M | $29.64M | 0 | — | — |
| 2006-09-05 | $27.94M | $27.94M | 0 | — | — |
| 2006-09-01 | $28.12M | $28.12M | 0 | — | — |
| 2006-08-31 | $28.12M | $28.12M | 0 | — | — |
| 2006-08-30 | $29.21M | $29.21M | 0 | — | — |
| 2006-08-29 | $29.21M | $29.21M | 0 | — | — |
| 2006-08-28 | $29.21M | $29.21M | 0 | — | — |
| 2006-08-25 | $29.64M | $29.64M | 0 | — | — |
| 2006-08-24 | $29.64M | $29.64M | 0 | — | — |
| 2006-08-23 | $31.45M | $31.45M | 0 | — | — |
| 2006-08-22 | $31.69M | $31.69M | 0 | — | — |
| 2006-08-21 | $31.15M | $31.15M | 0 | — | — |
| 2006-08-18 | $30.91M | $30.91M | 0 | — | — |
| 2006-08-17 | $32.72M | $32.72M | 0 | — | — |
| 2006-08-16 | $32.72M | $32.72M | 0 | — | — |
| 2006-08-15 | $31.75M | $31.75M | 0 | — | — |
| 2006-08-14 | $31.75M | $31.75M | 0 | — | — |
| 2006-08-11 | $31.69M | $31.69M | 0 | — | — |
| 2006-08-10 | $31.69M | $31.69M | 0 | — | — |
| 2006-08-09 | $30.84M | $30.84M | 0 | — | — |
| 2006-08-08 | $35.08M | $35.08M | 0 | — | — |
| 2006-08-07 | $36.29M | $36.29M | 0 | — | — |
| 2006-08-04 | $36.29M | $36.29M | 0 | — | — |
| 2006-08-03 | $37.5M | $37.5M | 0 | — | — |
| 2006-08-02 | $36.77M | $36.77M | 0 | — | — |
| 2006-08-01 | $36.77M | $36.77M | 0 | — | — |
| 2006-07-31 | $37.38M | $37.38M | 0 | — | — |
| 2006-07-28 | $39.31M | $39.31M | 0 | — | — |
| 2006-07-27 | $36.65M | $36.65M | 0 | — | — |
| 2006-07-26 | $35.08M | $35.08M | 0 | — | — |
| 2006-07-25 | $36.29M | $36.29M | 0 | — | — |
| 2006-07-24 | $38.1M | $38.1M | 0 | — | — |
| 2006-07-21 | $38.1M | $38.1M | 0 | — | — |
| 2006-07-20 | $36.29M | $36.29M | 0 | — | — |
| 2006-07-19 | $36.59M | $36.59M | 0 | — | — |
| 2006-07-18 | $37.32M | $37.32M | 0 | — | — |
| 2006-07-17 | $39.25M | $39.25M | 0 | — | — |
| 2006-07-14 | $39.25M | $39.25M | 0 | — | — |
| 2006-07-13 | $39.31M | $39.31M | 0 | — | — |
| 2006-07-12 | $38.95M | $38.95M | 0 | — | — |
| 2006-07-11 | $37.74M | $37.74M | 0 | — | — |
| 2006-07-10 | $38.22M | $38.22M | 0 | — | — |
| 2006-07-07 | $39.37M | $39.37M | 0 | — | — |
| 2006-07-06 | $39.61M | $39.61M | 0 | — | — |
| 2006-07-05 | $38.83M | $38.83M | 0 | — | — |
| 2006-07-03 | $38.71M | $38.71M | 0 | — | — |
| 2006-06-30 | $40.82M | $40.82M | 0 | — | — |
| 2006-06-29 | $38.71M | $38.71M | 0 | — | — |
| 2006-06-28 | $39.31M | $39.31M | 0 | — | — |
| 2006-06-27 | $37.8M | $37.8M | 0 | — | — |
| 2006-06-26 | $39.31M | $39.31M | 0 | — | — |
| 2006-06-23 | $38.4M | $38.4M | 0 | — | — |
| 2006-06-22 | $37.74M | $37.74M | 0 | — | — |
| 2006-06-21 | $37.74M | $37.74M | 0 | — | — |
| 2006-06-20 | $36.71M | $36.71M | 0 | — | — |
| 2006-06-19 | $36.05M | $36.05M | 0 | — | — |
| 2006-06-16 | $37.38M | $37.38M | 0 | — | — |
| 2006-06-15 | $38.95M | $38.95M | 0 | — | — |
| 2006-06-14 | $38.71M | $38.71M | 0 | — | — |
| 2006-06-13 | $37.74M | $37.74M | 0 | — | — |
| 2006-06-12 | $39.31M | $39.31M | 0 | — | — |
| 2006-06-09 | $37.5M | $37.5M | 0 | — | — |
| 2006-06-08 | $39.31M | $39.31M | 0 | — | — |
| 2006-06-07 | $39.92M | $39.92M | 0 | — | — |
| 2006-06-06 | $40.22M | $40.22M | 0 | — | — |
| 2006-06-05 | $40.22M | $40.22M | 0 | — | — |
| 2006-06-02 | $42.34M | $42.34M | 0 | — | — |
| 2006-06-01 | $42.03M | $42.03M | 0 | — | — |
| 2006-05-31 | $43.24M | $43.24M | 0 | — | — |
| 2006-05-30 | $41.25M | $41.25M | 0 | — | — |
| 2006-05-26 | $42.03M | $42.03M | 0 | — | — |
| 2006-05-25 | $42.82M | $42.82M | 0 | — | — |
| 2006-05-24 | $42.82M | $42.82M | 0 | — | — |
| 2006-05-23 | $42.94M | $42.94M | 0 | — | — |
| 2006-05-22 | $43.42M | $43.42M | 0 | — | — |
| 2006-05-19 | $42.34M | $42.34M | 0 | — | — |
| 2006-05-18 | $42.34M | $42.34M | 0 | — | — |
| 2006-05-17 | $45M | $45M | 0 | — | — |
| 2006-05-16 | $45.36M | $45.36M | 0 | — | — |
| 2006-05-15 | $42.34M | $42.34M | 0 | — | — |
| 2006-05-12 | $39.01M | $39.01M | 0 | — | — |
| 2006-05-11 | $42.4M | $42.4M | 0 | — | — |
| 2006-05-10 | $42.22M | $42.22M | 0 | — | — |
| 2006-05-09 | $45.06M | $45.06M | 0 | — | — |
| 2006-05-08 | $45.06M | $45.06M | 0 | — | — |
| 2006-05-05 | $45.36M | $45.36M | 0 | — | — |
| 2006-05-04 | $43.85M | $43.85M | 0 | — | — |
| 2006-05-03 | $43.85M | $43.85M | 0 | — | — |
| 2006-05-02 | $45.66M | $45.66M | 0 | — | — |
| 2006-05-01 | $44.51M | $44.51M | 0 | — | — |
| 2006-04-28 | $45.9M | $45.9M | 0 | — | — |
| 2006-04-27 | $46.45M | $46.45M | 0 | — | — |
| 2006-04-26 | $42.34M | $42.34M | 0 | — | — |
| 2006-04-25 | $42.34M | $42.34M | 0 | — | — |
| 2006-04-24 | $44.15M | $44.15M | 0 | — | — |
| 2006-04-21 | $42.34M | $42.34M | 0 | — | — |
| 2006-04-20 | $43.55M | $43.55M | 0 | — | — |
| 2006-04-19 | $42.94M | $42.94M | 0 | — | — |
| 2006-04-18 | $44.03M | $44.03M | 0 | — | — |
| 2006-04-17 | $45.36M | $45.36M | 0 | — | — |
| 2006-04-13 | $42.46M | $42.46M | 0 | — | — |
| 2006-04-12 | $47.17M | $47.17M | 0 | — | — |
| 2006-04-11 | $43.24M | $43.24M | 0 | — | — |
| 2006-04-10 | $42.94M | $42.94M | 0 | — | — |
| 2006-04-07 | $43.73M | $43.73M | 0 | — | — |
| 2006-04-06 | $48.38M | $48.38M | 0 | — | — |
| 2006-04-05 | $49.71M | $49.71M | 0 | — | — |
| 2006-04-04 | $48.99M | $48.99M | 0 | — | — |
| 2006-04-03 | $47.78M | $47.78M | 0 | — | — |
| 2006-03-31 | $48.26M | $48.26M | 0 | — | — |
| 2006-03-30 | $47.36M | $47.36M | 0 | — | — |
| 2006-03-29 | $47.36M | $47.36M | 0 | — | — |
| 2006-03-28 | $48.38M | $48.38M | 0 | — | — |
| 2006-03-27 | $48.32M | $48.32M | 0 | — | — |
| 2006-03-24 | $44.76M | $44.76M | 0 | — | — |
| 2006-03-23 | $44.15M | $44.15M | 0 | — | — |
| 2006-03-22 | $42.94M | $42.94M | 0 | — | — |
| 2006-03-21 | $42.94M | $42.94M | 0 | — | — |
| 2006-03-20 | $43.55M | $43.55M | 0 | — | — |
| 2006-03-17 | $42.34M | $42.34M | 0 | — | — |
| 2006-03-16 | $42.34M | $42.34M | 0 | — | — |
| 2006-03-15 | $43.55M | $43.55M | 0 | — | — |
| 2006-03-14 | $42.94M | $42.94M | 0 | — | — |
| 2006-03-13 | $43.55M | $43.55M | 0 | — | — |
| 2006-03-10 | $42.94M | $42.94M | 0 | — | — |
| 2006-03-09 | $42.34M | $42.34M | 0 | — | — |
| 2006-03-08 | $44.15M | $44.15M | 0 | — | — |
| 2006-03-07 | $45.36M | $45.36M | 0 | — | — |
| 2006-03-06 | $44.15M | $44.15M | 0 | — | — |
| 2006-03-03 | $44.76M | $44.76M | 0 | — | — |
| 2006-03-02 | $42.94M | $42.94M | 0 | — | — |
| 2006-03-01 | $44.15M | $44.15M | 0 | — | — |
| 2006-02-28 | $47.17M | $47.17M | 0 | — | — |
| 2006-02-27 | $41.73M | $41.73M | 0 | — | — |
| 2006-02-24 | $41.73M | $41.73M | 0 | — | — |
| 2006-02-23 | $44.15M | $44.15M | 0 | — | — |
| 2006-02-22 | $42.34M | $42.34M | 0 | — | — |
| 2006-02-21 | $42.34M | $42.34M | 0 | — | — |
| 2006-02-17 | $45.36M | $45.36M | 0 | — | — |
| 2006-02-16 | $45.96M | $45.96M | 0 | — | — |
| 2006-02-15 | $44.15M | $44.15M | 0 | — | — |
| 2006-02-14 | $43.55M | $43.55M | 0 | — | — |
| 2006-02-13 | $42.34M | $42.34M | 0 | — | — |
| 2006-02-10 | $41.13M | $41.13M | 0 | — | — |
| 2006-02-09 | $41.13M | $41.13M | 0 | — | — |
| 2006-02-08 | $42.94M | $42.94M | 0 | — | — |
| 2006-02-07 | $45.36M | $45.36M | 0 | — | — |
| 2006-02-06 | $42.94M | $42.94M | 0 | — | — |
| 2006-02-03 | $44.76M | $44.76M | 0 | — | — |
| 2006-02-02 | $45.36M | $45.36M | 0 | — | — |
| 2006-02-01 | $45.36M | $45.36M | 0 | — | — |
| 2006-01-31 | $47.78M | $47.78M | 0 | — | — |
| 2006-01-30 | $45.36M | $45.36M | 0 | — | — |
| 2006-01-27 | $41.73M | $41.73M | 0 | — | — |
| 2006-01-26 | $44.15M | $44.15M | 0 | — | — |
| 2006-01-25 | $47.17M | $47.17M | 0 | — | — |
| 2006-01-24 | $46.57M | $46.57M | 0 | — | — |
| 2006-01-23 | $45.96M | $45.96M | 0 | — | — |
| 2006-01-20 | $44.76M | $44.76M | 0 | — | — |
| 2006-01-19 | $42.94M | $42.94M | 0 | — | — |
| 2006-01-18 | $42.34M | $42.34M | 0 | — | — |
| 2006-01-17 | $40.52M | $40.52M | 0 | — | — |
| 2006-01-13 | $44.15M | $44.15M | 0 | — | — |
| 2006-01-12 | $47.78M | $47.78M | 0 | — | — |
| 2006-01-11 | $48.38M | $48.38M | 0 | — | — |
| 2006-01-10 | $50.2M | $50.2M | 0 | — | — |
| 2006-01-09 | $50.8M | $50.8M | 0 | — | — |
| 2006-01-06 | $48.99M | $48.99M | 0 | — | — |
| 2006-01-05 | $44.76M | $44.76M | 0 | — | — |
| 2006-01-04 | $45.36M | $45.36M | 0 | — | — |
| 2006-01-03 | $42.34M | $42.34M | 0 | — | — |