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
- 2005-11-10 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 | $49.00 | $49.00 | 3,880 | — | — |
| 2006-12-28 | $45.00 | $45.00 | 5,770 | — | — |
| 2006-12-27 | $46.50 | $46.50 | 960 | — | — |
| 2006-12-26 | $46.80 | $46.80 | 1,020 | — | — |
| 2006-12-22 | $47.90 | $47.90 | 480 | — | — |
| 2006-12-21 | $47.80 | $47.80 | 1,030 | — | — |
| 2006-12-20 | $47.90 | $47.90 | 1,580 | — | — |
| 2006-12-19 | $49.00 | $49.00 | 520 | — | — |
| 2006-12-18 | $48.50 | $48.50 | 990 | — | — |
| 2006-12-15 | $49.50 | $49.50 | 840 | — | — |
| 2006-12-14 | $50.00 | $50.00 | 4,790 | — | — |
| 2006-12-13 | $50.30 | $50.30 | 340 | — | — |
| 2006-12-12 | $50.50 | $50.50 | 1,480 | — | — |
| 2006-12-11 | $51.50 | $51.50 | 2,790 | — | — |
| 2006-12-08 | $52.00 | $52.00 | 18,000 | — | — |
| 2006-12-07 | $52.00 | $52.00 | 8,430 | — | — |
| 2006-12-06 | $50.00 | $50.00 | 7,010 | — | — |
| 2006-12-05 | $49.80 | $49.80 | 5,450 | — | — |
| 2006-12-04 | $52.00 | $52.00 | 1,340 | — | — |
| 2006-12-01 | $53.00 | $53.00 | 160 | — | — |
| 2006-11-30 | $55.00 | $55.00 | 1,600 | — | — |
| 2006-11-29 | $53.00 | $53.00 | 1,960 | — | — |
| 2006-11-28 | $52.00 | $52.00 | 2,570 | — | — |
| 2006-11-27 | $54.50 | $54.50 | 4,050 | — | — |
| 2006-11-24 | $59.50 | $59.50 | 1,420 | — | — |
| 2006-11-22 | $57.50 | $57.50 | 2,880 | — | — |
| 2006-11-21 | $56.60 | $56.60 | 1,480 | — | — |
| 2006-11-20 | $60.00 | $60.00 | 15,920 | — | — |
| 2006-11-17 | $50.60 | $50.60 | 330 | — | — |
| 2006-11-16 | $51.00 | $51.00 | 5,710 | — | — |
| 2006-11-15 | $49.50 | $49.50 | 9,370 | — | — |
| 2006-11-14 | $51.20 | $51.20 | 2,290 | — | — |
| 2006-11-13 | $50.80 | $50.80 | 1,230 | — | — |
| 2006-11-10 | $50.50 | $50.50 | 680 | — | — |
| 2006-11-09 | $50.00 | $50.00 | 4,980 | — | — |
| 2006-11-08 | $51.00 | $51.00 | 990 | — | — |
| 2006-11-07 | $50.50 | $50.50 | 2,610 | — | — |
| 2006-11-06 | $50.50 | $50.50 | 16,470 | — | — |
| 2006-11-03 | $52.50 | $52.50 | 9,260 | — | — |
| 2006-11-02 | $46.00 | $46.00 | 3,250 | — | — |
| 2006-11-01 | $44.50 | $44.50 | 34,140 | — | — |
| 2006-10-31 | $43.00 | $43.00 | 7,680 | — | — |
| 2006-10-30 | $43.10 | $43.10 | 2,760 | — | — |
| 2006-10-27 | $42.40 | $42.40 | 1,260 | — | — |
| 2006-10-26 | $42.50 | $42.50 | 2,200 | — | — |
| 2006-10-25 | $42.10 | $42.10 | 11,470 | — | — |
| 2006-10-24 | $43.00 | $43.00 | 16,630 | — | — |
| 2006-10-23 | $39.00 | $39.00 | 9,900 | — | — |
| 2006-10-20 | $37.00 | $37.00 | 14,700 | — | — |
| 2006-10-19 | $32.40 | $32.40 | 2,800 | — | — |
| 2006-10-18 | $32.00 | $32.00 | 940 | — | — |
| 2006-10-17 | $31.00 | $31.00 | 1,150 | — | — |
| 2006-10-16 | $30.00 | $30.00 | 9,900 | — | — |
| 2006-10-13 | $30.50 | $30.50 | 1,600 | — | — |
| 2006-10-12 | $32.00 | $32.00 | 1,220 | — | — |
| 2006-10-11 | $31.00 | $31.00 | 1,000 | — | — |
| 2006-10-10 | $32.00 | $32.00 | 1,220 | — | — |
| 2006-10-09 | $31.50 | $31.50 | 820 | — | — |
| 2006-10-06 | $30.90 | $30.90 | 300 | — | — |
| 2006-10-05 | $30.00 | $30.00 | 530 | — | — |
| 2006-10-04 | $31.00 | $31.00 | 1,320 | — | — |
| 2006-10-03 | $30.00 | $30.00 | 350 | — | — |
| 2006-10-02 | $31.00 | $31.00 | 30 | — | — |
| 2006-09-29 | $30.50 | $30.50 | 740 | — | — |
| 2006-09-28 | $31.50 | $31.50 | 520 | — | — |
| 2006-09-27 | $30.00 | $30.00 | 100 | — | — |
| 2006-09-26 | $30.00 | $30.00 | 900 | — | — |
| 2006-09-25 | $30.00 | $30.00 | 70 | — | — |
| 2006-09-22 | $29.50 | $29.50 | 1,050 | — | — |
| 2006-09-21 | $28.50 | $28.50 | 1,900 | — | — |
| 2006-09-20 | $28.00 | $28.00 | 2,230 | — | — |
| 2006-09-19 | $29.00 | $29.00 | 3,640 | — | — |
| 2006-09-18 | $32.00 | $32.00 | 2,850 | — | — |
| 2006-09-15 | $31.00 | $31.00 | 1,550 | — | — |
| 2006-09-14 | $30.00 | $30.00 | 380 | — | — |
| 2006-09-13 | $30.50 | $30.50 | 15,180 | — | — |
| 2006-09-12 | $30.00 | $30.00 | 300 | — | — |
| 2006-09-11 | $30.50 | $30.50 | 0 | — | — |
| 2006-09-08 | $30.50 | $30.50 | 0 | — | — |
| 2006-09-07 | $30.50 | $30.50 | 1,160 | — | — |
| 2006-09-06 | $29.20 | $29.20 | 3,410 | — | — |
| 2006-09-05 | $30.00 | $30.00 | 2,620 | — | — |
| 2006-09-01 | $30.00 | $30.00 | 210 | — | — |
| 2006-08-31 | $29.00 | $29.00 | 1,820 | — | — |
| 2006-08-30 | $27.50 | $27.50 | 6,650 | — | — |
| 2006-08-29 | $30.00 | $30.00 | 70 | — | — |
| 2006-08-28 | $31.00 | $31.00 | 80 | — | — |
| 2006-08-25 | $31.00 | $31.00 | 8,670 | — | — |
| 2006-08-24 | $32.00 | $32.00 | 250 | — | — |
| 2006-08-23 | $32.00 | $32.00 | 3,120 | — | — |
| 2006-08-22 | $32.00 | $32.00 | 620 | — | — |
| 2006-08-21 | $34.20 | $34.20 | 1,810 | — | — |
| 2006-08-18 | $35.00 | $35.00 | 1,380 | — | — |
| 2006-08-17 | $33.90 | $33.90 | 11,530 | — | — |
| 2006-08-16 | $30.50 | $30.50 | 100 | — | — |
| 2006-08-15 | $31.10 | $31.10 | 2,500 | — | — |
| 2006-08-14 | $31.20 | $31.20 | 1,630 | — | — |
| 2006-08-11 | $31.00 | $31.00 | 1,660 | — | — |
| 2006-08-10 | $31.50 | $31.50 | 500 | — | — |
| 2006-08-09 | $31.50 | $31.50 | 910 | — | — |
| 2006-08-08 | $32.50 | $32.50 | 170 | — | — |
| 2006-08-07 | $33.00 | $33.00 | 4,060 | — | — |
| 2006-08-04 | $34.00 | $34.00 | 1,190 | — | — |
| 2006-08-03 | $34.00 | $34.00 | 2,360 | — | — |
| 2006-08-02 | $32.00 | $32.00 | 4,330 | — | — |
| 2006-08-01 | $32.00 | $32.00 | 240 | — | — |
| 2006-07-31 | $34.50 | $34.50 | 1,440 | — | — |
| 2006-07-28 | $31.00 | $31.00 | 830 | — | — |
| 2006-07-27 | $33.50 | $33.50 | 170 | — | — |
| 2006-07-26 | $34.00 | $34.00 | 600 | — | — |
| 2006-07-25 | $35.00 | $35.00 | 330 | — | — |
| 2006-07-24 | $35.00 | $35.00 | 670 | — | — |
| 2006-07-21 | $34.50 | $34.50 | 1,660 | — | — |
| 2006-07-20 | $35.00 | $35.00 | 2,370 | — | — |
| 2006-07-19 | $32.00 | $32.00 | 1,610 | — | — |
| 2006-07-18 | $30.00 | $30.00 | 2,230 | — | — |
| 2006-07-17 | $29.00 | $29.00 | 260 | — | — |
| 2006-07-14 | $29.00 | $29.00 | 1,500 | — | — |
| 2006-07-13 | $29.70 | $29.70 | 1,840 | — | — |
| 2006-07-12 | $28.50 | $28.50 | 2,390 | — | — |
| 2006-07-11 | $30.00 | $30.00 | 1,860 | — | — |
| 2006-07-10 | $35.00 | $35.00 | 1,260 | — | — |
| 2006-07-07 | $31.30 | $31.30 | 3,770 | — | — |
| 2006-07-06 | $32.70 | $32.70 | 410 | — | — |
| 2006-07-05 | $35.00 | $35.00 | 1,940 | — | — |
| 2006-07-03 | $33.00 | $33.00 | 550 | — | — |
| 2006-06-30 | $35.00 | $35.00 | 70 | — | — |
| 2006-06-29 | $33.00 | $33.00 | 1,610 | — | — |
| 2006-06-28 | $37.50 | $37.50 | 1,930 | — | — |
| 2006-06-27 | $32.50 | $32.50 | 1,410 | — | — |
| 2006-06-26 | $38.50 | $38.50 | 210 | — | — |
| 2006-06-23 | $38.00 | $38.00 | 0 | — | — |
| 2006-06-22 | $38.00 | $38.00 | 270 | — | — |
| 2006-06-21 | $39.00 | $39.00 | 2,370 | — | — |
| 2006-06-20 | $39.50 | $39.50 | 1,050 | — | — |
| 2006-06-19 | $39.50 | $39.50 | 170 | — | — |
| 2006-06-16 | $40.50 | $40.50 | 390 | — | — |
| 2006-06-15 | $41.50 | $41.50 | 350 | — | — |
| 2006-06-14 | $39.50 | $39.50 | 2,010 | — | — |
| 2006-06-13 | $32.50 | $32.50 | 3,110 | — | — |
| 2006-06-12 | $42.00 | $42.00 | 420 | — | — |
| 2006-06-09 | $44.00 | $44.00 | 220 | — | — |
| 2006-06-08 | $44.00 | $44.00 | 100 | — | — |
| 2006-06-07 | $44.50 | $44.50 | 970 | — | — |
| 2006-06-06 | $41.00 | $41.00 | 250 | — | — |
| 2006-06-05 | $44.00 | $44.00 | 1,020 | — | — |
| 2006-06-02 | $45.00 | $45.00 | 2,070 | — | — |
| 2006-06-01 | $42.00 | $42.00 | 400 | — | — |
| 2006-05-31 | $42.50 | $42.50 | 2,120 | — | — |
| 2006-05-30 | $40.00 | $40.00 | 50 | — | — |
| 2006-05-26 | $40.00 | $40.00 | 360 | — | — |
| 2006-05-25 | $41.00 | $41.00 | 600 | — | — |
| 2006-05-24 | $42.00 | $42.00 | 450 | — | — |
| 2006-05-23 | $41.00 | $41.00 | 810 | — | — |
| 2006-05-22 | $45.00 | $45.00 | 0 | — | — |
| 2006-05-19 | $45.00 | $45.00 | 60 | — | — |
| 2006-05-18 | $45.00 | $45.00 | 120 | — | — |
| 2006-05-17 | $42.00 | $42.00 | 540 | — | — |
| 2006-05-16 | $42.00 | $42.00 | 720 | — | — |
| 2006-05-15 | $52.50 | $52.50 | 380 | — | — |
| 2006-05-12 | $55.00 | $55.00 | 20 | — | — |
| 2006-05-11 | $55.00 | $55.00 | 60 | — | — |
| 2006-05-10 | $55.00 | $55.00 | 180 | — | — |
| 2006-05-09 | $57.50 | $57.50 | 490 | — | — |
| 2006-05-08 | $58.50 | $58.50 | 180 | — | — |
| 2006-05-05 | $60.00 | $60.00 | 430 | — | — |
| 2006-05-04 | $60.00 | $60.00 | 20 | — | — |
| 2006-05-03 | $55.00 | $55.00 | 0 | — | — |
| 2006-05-02 | $55.00 | $55.00 | 200 | — | — |
| 2006-05-01 | $55.00 | $55.00 | 280 | — | — |
| 2006-04-28 | $59.50 | $59.50 | 20 | — | — |
| 2006-04-27 | $59.50 | $59.50 | 130 | — | — |
| 2006-04-26 | $59.50 | $59.50 | 480 | — | — |
| 2006-04-25 | $60.00 | $60.00 | 0 | — | — |
| 2006-04-24 | $60.00 | $60.00 | 0 | — | — |
| 2006-04-21 | $60.00 | $60.00 | 640 | — | — |
| 2006-04-20 | $60.40 | $60.40 | 950 | — | — |
| 2006-04-19 | $60.00 | $60.00 | 450 | — | — |
| 2006-04-18 | $60.00 | $60.00 | 470 | — | — |
| 2006-04-17 | $60.00 | $60.00 | 320 | — | — |
| 2006-04-13 | $62.50 | $62.50 | 70 | — | — |
| 2006-04-12 | $60.00 | $60.00 | 330 | — | — |
| 2006-04-11 | $60.00 | $60.00 | 260 | — | — |
| 2006-04-10 | $58.50 | $58.50 | 320 | — | — |
| 2006-04-07 | $58.00 | $58.00 | 750 | — | — |
| 2006-04-06 | $60.00 | $60.00 | 150 | — | — |
| 2006-04-05 | $64.00 | $64.00 | 0 | — | — |
| 2006-04-04 | $64.00 | $64.00 | 0 | — | — |
| 2006-04-03 | $64.00 | $64.00 | 40 | — | — |
| 2006-03-31 | $63.00 | $63.00 | 70 | — | — |
| 2006-03-30 | $63.00 | $63.00 | 50 | — | — |
| 2006-03-29 | $63.00 | $63.00 | 260 | — | — |
| 2006-03-28 | $62.00 | $62.00 | 410 | — | — |
| 2006-03-27 | $65.00 | $65.00 | 220 | — | — |
| 2006-03-24 | $63.00 | $63.00 | 600 | — | — |
| 2006-03-23 | $67.50 | $67.50 | 210 | — | — |
| 2006-03-22 | $69.00 | $69.00 | 100 | — | — |
| 2006-03-21 | $70.00 | $70.00 | 20 | — | — |
| 2006-03-20 | $63.10 | $63.10 | 100 | — | — |
| 2006-03-17 | $70.00 | $70.00 | 250 | — | — |
| 2006-03-16 | $66.00 | $66.00 | 0 | — | — |
| 2006-03-15 | $66.00 | $66.00 | 100 | — | — |
| 2006-03-14 | $70.00 | $70.00 | 200 | — | — |
| 2006-03-13 | $71.50 | $71.50 | 220 | — | — |
| 2006-03-10 | $67.50 | $67.50 | 90 | — | — |
| 2006-03-09 | $67.50 | $67.50 | 0 | — | — |
| 2006-03-08 | $67.50 | $67.50 | 10 | — | — |
| 2006-03-07 | $65.00 | $65.00 | 0 | — | — |
| 2006-03-06 | $65.00 | $65.00 | 200 | — | — |
| 2006-03-03 | $68.00 | $68.00 | 310 | — | — |
| 2006-03-02 | $69.00 | $69.00 | 30 | — | — |
| 2006-03-01 | $68.00 | $68.00 | 390 | — | — |
| 2006-02-28 | $71.50 | $71.50 | 280 | — | — |
| 2006-02-27 | $70.00 | $70.00 | 260 | — | — |
| 2006-02-24 | $71.00 | $71.00 | 230 | — | — |
| 2006-02-23 | $70.00 | $70.00 | 200 | — | — |
| 2006-02-22 | $70.00 | $70.00 | 670 | — | — |
| 2006-02-21 | $67.50 | $67.50 | 530 | — | — |
| 2006-02-17 | $65.00 | $65.00 | 2,770 | — | — |
| 2006-02-16 | $65.00 | $65.00 | 400 | — | — |
| 2006-02-15 | $63.50 | $63.50 | 1,190 | — | — |
| 2006-02-14 | $67.50 | $67.50 | 360 | — | — |
| 2006-02-13 | $70.00 | $70.00 | 800 | — | — |
| 2006-02-10 | $69.50 | $69.50 | 0 | — | — |
| 2006-02-09 | $69.50 | $69.50 | 40 | — | — |
| 2006-02-08 | $70.00 | $70.00 | 180 | — | — |
| 2006-02-07 | $70.00 | $70.00 | 530 | — | — |
| 2006-02-06 | $70.00 | $70.00 | 100 | — | — |
| 2006-02-03 | $70.00 | $70.00 | 180 | — | — |
| 2006-02-02 | $69.00 | $69.00 | 300 | — | — |
| 2006-02-01 | $67.50 | $67.50 | 280 | — | — |
| 2006-01-31 | $72.50 | $72.50 | 1,460 | — | — |
| 2006-01-30 | $62.50 | $62.50 | 70 | — | — |
| 2006-01-27 | $68.00 | $68.00 | 100 | — | — |
| 2006-01-26 | $65.00 | $65.00 | 140 | — | — |
| 2006-01-25 | $65.50 | $65.50 | 1,170 | — | — |
| 2006-01-24 | $63.00 | $63.00 | 660 | — | — |
| 2006-01-23 | $65.00 | $65.00 | 340 | — | — |
| 2006-01-20 | $70.00 | $70.00 | 50 | — | — |
| 2006-01-19 | $71.00 | $71.00 | 100 | — | — |
| 2006-01-18 | $70.00 | $70.00 | 20 | — | — |
| 2006-01-17 | $69.00 | $69.00 | 320 | — | — |
| 2006-01-13 | $70.00 | $70.00 | 130 | — | — |
| 2006-01-12 | $70.00 | $70.00 | 370 | — | — |
| 2006-01-11 | $70.00 | $70.00 | 780 | — | — |
| 2006-01-10 | $65.00 | $65.00 | 1,120 | — | — |
| 2006-01-09 | $70.00 | $70.00 | 500 | — | — |
| 2006-01-06 | $67.50 | $67.50 | 510 | — | — |
| 2006-01-05 | $65.00 | $65.00 | 0 | — | — |
| 2006-01-04 | $65.00 | $65.00 | 4,080 | — | — |
| 2006-01-03 | $64.00 | $64.00 | 480 | — | — |