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
- 2005-08-22 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 | $33.60 | $33.60 | 390 | — | — |
| 2006-12-28 | $36.00 | $36.00 | 570 | — | — |
| 2006-12-27 | $33.60 | $33.60 | 1,227 | — | — |
| 2006-12-26 | $24.00 | $24.00 | 68 | — | — |
| 2006-12-22 | $36.00 | $36.00 | 400 | — | — |
| 2006-12-21 | $30.00 | $30.00 | 67 | — | — |
| 2006-12-20 | $36.00 | $36.00 | 161 | — | — |
| 2006-12-19 | $34.80 | $34.80 | 294 | — | — |
| 2006-12-18 | $36.00 | $36.00 | 432 | — | — |
| 2006-12-15 | $30.00 | $30.00 | 186 | — | — |
| 2006-12-14 | $36.00 | $36.00 | 0 | — | — |
| 2006-12-13 | $36.00 | $36.00 | 41 | — | — |
| 2006-12-12 | $36.00 | $36.00 | 215 | — | — |
| 2006-12-11 | $37.20 | $37.20 | 33 | — | — |
| 2006-12-08 | $36.00 | $36.00 | 18 | — | — |
| 2006-12-07 | $30.00 | $30.00 | 0 | — | — |
| 2006-12-06 | $30.00 | $30.00 | 19 | — | — |
| 2006-12-05 | $30.00 | $30.00 | 1 | — | — |
| 2006-12-04 | $30.00 | $30.00 | 0 | — | — |
| 2006-12-01 | $30.00 | $30.00 | 304 | — | — |
| 2006-11-30 | $30.00 | $30.00 | 33 | — | — |
| 2006-11-29 | $30.00 | $30.00 | 183 | — | — |
| 2006-11-28 | $36.00 | $36.00 | 0 | — | — |
| 2006-11-27 | $36.00 | $36.00 | 211 | — | — |
| 2006-11-24 | $30.00 | $30.00 | 0 | — | — |
| 2006-11-22 | $30.00 | $30.00 | 3 | — | — |
| 2006-11-21 | $24.00 | $24.00 | 17 | — | — |
| 2006-11-20 | $46.80 | $46.80 | 70 | — | — |
| 2006-11-17 | $52.80 | $52.80 | 398 | — | — |
| 2006-11-16 | $48.00 | $48.00 | 176 | — | — |
| 2006-11-15 | $30.00 | $30.00 | 7 | — | — |
| 2006-11-14 | $30.00 | $30.00 | 1 | — | — |
| 2006-11-13 | $54.00 | $54.00 | 7 | — | — |
| 2006-11-10 | $58.80 | $58.80 | 0 | — | — |
| 2006-11-09 | $58.80 | $58.80 | 11 | — | — |
| 2006-11-08 | $48.00 | $48.00 | 3 | — | — |
| 2006-11-07 | $48.00 | $48.00 | 18 | — | — |
| 2006-11-06 | $60.00 | $60.00 | 62 | — | — |
| 2006-11-03 | $60.00 | $60.00 | 0 | — | — |
| 2006-11-02 | $60.00 | $60.00 | 0 | — | — |
| 2006-11-01 | $60.00 | $60.00 | 0 | — | — |
| 2006-10-31 | $60.00 | $60.00 | 0 | — | — |
| 2006-10-30 | $60.00 | $60.00 | 0 | — | — |
| 2006-10-27 | $60.00 | $60.00 | 1 | — | — |
| 2006-10-26 | $30.00 | $30.00 | 8 | — | — |
| 2006-10-25 | $54.00 | $54.00 | 0 | — | — |
| 2006-10-24 | $54.00 | $54.00 | 0 | — | — |
| 2006-10-23 | $54.00 | $54.00 | 0 | — | — |
| 2006-10-20 | $54.00 | $54.00 | 3 | — | — |
| 2006-10-19 | $60.00 | $60.00 | 17 | — | — |
| 2006-10-18 | $60.00 | $60.00 | 17 | — | — |
| 2006-10-17 | $60.00 | $60.00 | 3 | — | — |
| 2006-10-16 | $60.00 | $60.00 | 0 | — | — |
| 2006-10-13 | $60.00 | $60.00 | 0 | — | — |
| 2006-10-12 | $60.00 | $60.00 | 23 | — | — |
| 2006-10-11 | $60.00 | $60.00 | 1 | — | — |
| 2006-10-10 | $30.00 | $30.00 | 2 | — | — |
| 2006-10-09 | $54.00 | $54.00 | 2 | — | — |
| 2006-10-06 | $31.20 | $31.20 | 33 | — | — |
| 2006-10-05 | $60.00 | $60.00 | 104 | — | — |
| 2006-10-04 | $60.00 | $60.00 | 0 | — | — |
| 2006-10-03 | $60.00 | $60.00 | 126 | — | — |
| 2006-10-02 | $63.60 | $63.60 | 113 | — | — |
| 2006-09-29 | $60.00 | $60.00 | 42 | — | — |
| 2006-09-28 | $60.00 | $60.00 | 33 | — | — |
| 2006-09-27 | $94.80 | $94.80 | 0 | — | — |
| 2006-09-26 | $94.80 | $94.80 | 0 | — | — |
| 2006-09-25 | $94.80 | $94.80 | 0 | — | — |
| 2006-09-22 | $94.80 | $94.80 | 166 | — | — |
| 2006-09-21 | $94.80 | $94.80 | 129 | — | — |
| 2006-09-20 | $94.80 | $94.80 | 84 | — | — |
| 2006-09-19 | $94.80 | $94.80 | 35 | — | — |
| 2006-09-18 | $94.80 | $94.80 | 9 | — | — |
| 2006-09-15 | $108.00 | $108.00 | 0 | — | — |
| 2006-09-14 | $108.00 | $108.00 | 0 | — | — |
| 2006-09-13 | $108.00 | $108.00 | 0 | — | — |
| 2006-09-12 | $108.00 | $108.00 | 0 | — | — |
| 2006-09-11 | $108.00 | $108.00 | 45 | — | — |
| 2006-09-08 | $114.00 | $114.00 | 0 | — | — |
| 2006-09-07 | $114.00 | $114.00 | 0 | — | — |
| 2006-09-06 | $114.00 | $114.00 | 0 | — | — |
| 2006-09-05 | $114.00 | $114.00 | 9 | — | — |
| 2006-09-01 | $102.00 | $102.00 | 3 | — | — |
| 2006-08-31 | $114.00 | $114.00 | 0 | — | — |
| 2006-08-30 | $114.00 | $114.00 | 0 | — | — |
| 2006-08-29 | $114.00 | $114.00 | 0 | — | — |
| 2006-08-28 | $114.00 | $114.00 | 93 | — | — |
| 2006-08-25 | $114.00 | $114.00 | 46 | — | — |
| 2006-08-24 | $114.00 | $114.00 | 0 | — | — |
| 2006-08-23 | $114.00 | $114.00 | 2 | — | — |
| 2006-08-22 | $126.00 | $126.00 | 25 | — | — |
| 2006-08-21 | $120.00 | $120.00 | 56 | — | — |
| 2006-08-18 | $114.00 | $114.00 | 0 | — | — |
| 2006-08-17 | $114.00 | $114.00 | 3 | — | — |
| 2006-08-16 | $126.00 | $126.00 | 0 | — | — |
| 2006-08-15 | $126.00 | $126.00 | 26 | — | — |
| 2006-08-14 | $120.00 | $120.00 | 0 | — | — |
| 2006-08-11 | $120.00 | $120.00 | 6 | — | — |
| 2006-08-10 | $126.00 | $126.00 | 0 | — | — |
| 2006-08-09 | $126.00 | $126.00 | 13 | — | — |
| 2006-08-08 | $126.00 | $126.00 | 0 | — | — |
| 2006-08-07 | $126.00 | $126.00 | 0 | — | — |
| 2006-08-04 | $126.00 | $126.00 | 0 | — | — |
| 2006-08-03 | $126.00 | $126.00 | 25 | — | — |
| 2006-08-02 | $144.00 | $144.00 | 0 | — | — |
| 2006-08-01 | $144.00 | $144.00 | 0 | — | — |
| 2006-07-31 | $144.00 | $144.00 | 0 | — | — |
| 2006-07-28 | $144.00 | $144.00 | 5 | — | — |
| 2006-07-27 | $132.00 | $132.00 | 21 | — | — |
| 2006-07-26 | $144.00 | $144.00 | 0 | — | — |
| 2006-07-25 | $144.00 | $144.00 | 0 | — | — |
| 2006-07-24 | $144.00 | $144.00 | 23 | — | — |
| 2006-07-21 | $120.00 | $120.00 | 13 | — | — |
| 2006-07-20 | $120.00 | $120.00 | 63 | — | — |
| 2006-07-19 | $192.00 | $192.00 | 0 | — | — |
| 2006-07-18 | $192.00 | $192.00 | 0 | — | — |
| 2006-07-17 | $192.00 | $192.00 | 0 | — | — |
| 2006-07-14 | $192.00 | $192.00 | 43 | — | — |
| 2006-07-13 | $300.00 | $300.00 | 0 | — | — |
| 2006-07-12 | $300.00 | $300.00 | 0 | — | — |
| 2006-07-11 | $300.00 | $300.00 | 9 | — | — |
| 2006-07-10 | $300.00 | $300.00 | 0 | — | — |
| 2006-07-07 | $300.00 | $300.00 | 0 | — | — |
| 2006-07-06 | $300.00 | $300.00 | 8 | — | — |
| 2006-07-05 | $216.00 | $216.00 | 88 | — | — |
| 2006-07-03 | $294.00 | $294.00 | 0 | — | — |
| 2006-06-30 | $294.00 | $294.00 | 0 | — | — |
| 2006-06-29 | $294.00 | $294.00 | 18 | — | — |
| 2006-06-28 | $294.00 | $294.00 | 0 | — | — |
| 2006-06-27 | $294.00 | $294.00 | 8 | — | — |
| 2006-06-26 | $294.00 | $294.00 | 1 | — | — |
| 2006-06-23 | $240.00 | $240.00 | 5 | — | — |
| 2006-06-22 | $294.00 | $294.00 | 0 | — | — |
| 2006-06-21 | $294.00 | $294.00 | 0 | — | — |
| 2006-06-20 | $294.00 | $294.00 | 0 | — | — |
| 2006-06-19 | $294.00 | $294.00 | 0 | — | — |
| 2006-06-16 | $294.00 | $294.00 | 9 | — | — |
| 2006-06-15 | $298.80 | $298.80 | 0 | — | — |
| 2006-06-14 | $298.80 | $298.80 | 4 | — | — |
| 2006-06-13 | $300.00 | $300.00 | 16 | — | — |
| 2006-06-12 | $300.00 | $300.00 | 0 | — | — |
| 2006-06-09 | $300.00 | $300.00 | 2 | — | — |
| 2006-06-08 | $300.00 | $300.00 | 0 | — | — |
| 2006-06-07 | $300.00 | $300.00 | 2 | — | — |
| 2006-06-06 | $300.00 | $300.00 | 7 | — | — |
| 2006-06-05 | $360.00 | $360.00 | 0 | — | — |
| 2006-06-02 | $360.00 | $360.00 | 0 | — | — |
| 2006-06-01 | $360.00 | $360.00 | 0 | — | — |
| 2006-05-31 | $360.00 | $360.00 | 3 | — | — |
| 2006-05-30 | $360.00 | $360.00 | 0 | — | — |
| 2006-05-26 | $360.00 | $360.00 | 0 | — | — |
| 2006-05-25 | $360.00 | $360.00 | 23 | — | — |
| 2006-05-24 | $348.00 | $348.00 | 0 | — | — |
| 2006-05-23 | $348.00 | $348.00 | 18 | — | — |
| 2006-05-22 | $342.00 | $342.00 | 14 | — | — |
| 2006-05-19 | $336.00 | $336.00 | 38 | — | — |
| 2006-05-18 | $336.00 | $336.00 | 0 | — | — |
| 2006-05-17 | $336.00 | $336.00 | 9 | — | — |
| 2006-05-16 | $336.00 | $336.00 | 28 | — | — |
| 2006-05-15 | $342.00 | $342.00 | 3 | — | — |
| 2006-05-12 | $342.00 | $342.00 | 0 | — | — |
| 2006-05-11 | $342.00 | $342.00 | 0 | — | — |
| 2006-05-10 | $342.00 | $342.00 | 0 | — | — |
| 2006-05-09 | $342.00 | $342.00 | 0 | — | — |
| 2006-05-08 | $342.00 | $342.00 | 69 | — | — |
| 2006-05-05 | $294.00 | $294.00 | 4 | — | — |
| 2006-05-04 | $300.00 | $300.00 | 12 | — | — |
| 2006-05-03 | $300.00 | $300.00 | 5 | — | — |
| 2006-05-02 | $336.00 | $336.00 | 44 | — | — |
| 2006-05-01 | $342.00 | $342.00 | 36 | — | — |
| 2006-04-28 | $342.00 | $342.00 | 1 | — | — |
| 2006-04-27 | $348.00 | $348.00 | 3 | — | — |
| 2006-04-26 | $348.00 | $348.00 | 0 | — | — |
| 2006-04-25 | $348.00 | $348.00 | 5 | — | — |
| 2006-04-24 | $342.00 | $342.00 | 43 | — | — |
| 2006-04-21 | $372.00 | $372.00 | 10 | — | — |
| 2006-04-20 | $360.00 | $360.00 | 20 | — | — |
| 2006-04-19 | $384.00 | $384.00 | 23 | — | — |
| 2006-04-18 | $450.00 | $450.00 | 22 | — | — |
| 2006-04-17 | $498.00 | $498.00 | 11 | — | — |
| 2006-04-13 | $504.00 | $504.00 | 0 | — | — |
| 2006-04-12 | $504.00 | $504.00 | 4 | — | — |
| 2006-04-11 | $504.00 | $504.00 | 0 | — | — |
| 2006-04-10 | $504.00 | $504.00 | 0 | — | — |
| 2006-04-07 | $504.00 | $504.00 | 4 | — | — |
| 2006-04-06 | $504.00 | $504.00 | 0 | — | — |
| 2006-04-05 | $504.00 | $504.00 | 10 | — | — |
| 2006-04-04 | $480.00 | $480.00 | 8 | — | — |
| 2006-04-03 | $480.00 | $480.00 | 7 | — | — |
| 2006-03-31 | $480.00 | $480.00 | 0 | — | — |
| 2006-03-30 | $480.00 | $480.00 | 21 | — | — |
| 2006-03-29 | $480.00 | $480.00 | 2 | — | — |
| 2006-03-28 | $480.00 | $480.00 | 8 | — | — |
| 2006-03-27 | $516.00 | $516.00 | 0 | — | — |
| 2006-03-24 | $516.00 | $516.00 | 28 | — | — |
| 2006-03-23 | $630.00 | $630.00 | 4 | — | — |
| 2006-03-22 | $526.80 | $526.80 | 2 | — | — |
| 2006-03-21 | $642.00 | $642.00 | 5 | — | — |
| 2006-03-20 | $654.00 | $654.00 | 13 | — | — |
| 2006-03-17 | $524.40 | $524.40 | 2 | — | — |
| 2006-03-16 | $522.00 | $522.00 | 2 | — | — |
| 2006-03-15 | $516.00 | $516.00 | 0 | — | — |
| 2006-03-14 | $516.00 | $516.00 | 0 | — | — |
| 2006-03-13 | $516.00 | $516.00 | 0 | — | — |
| 2006-03-10 | $516.00 | $516.00 | 0 | — | — |
| 2006-03-09 | $516.00 | $516.00 | 1 | — | — |
| 2006-03-08 | $524.40 | $524.40 | 16 | — | — |
| 2006-03-07 | $523.20 | $523.20 | 17 | — | — |
| 2006-03-06 | $520.80 | $520.80 | 3 | — | — |
| 2006-03-03 | $511.20 | $511.20 | 13 | — | — |
| 2006-03-02 | $690.00 | $690.00 | 0 | — | — |
| 2006-03-01 | $690.00 | $690.00 | 13 | — | — |
| 2006-02-28 | $608.40 | $608.40 | 43 | — | — |
| 2006-02-27 | $690.00 | $690.00 | 15 | — | — |
| 2006-02-24 | $690.00 | $690.00 | 84 | — | — |
| 2006-02-23 | $684.00 | $684.00 | 5 | — | — |
| 2006-02-22 | $660.00 | $660.00 | 2 | — | — |
| 2006-02-21 | $660.00 | $660.00 | 13 | — | — |
| 2006-02-17 | $624.00 | $624.00 | 0 | — | — |
| 2006-02-16 | $624.00 | $624.00 | 18 | — | — |
| 2006-02-15 | $624.00 | $624.00 | 2 | — | — |
| 2006-02-14 | $624.00 | $624.00 | 6 | — | — |
| 2006-02-13 | $636.00 | $636.00 | 8 | — | — |
| 2006-02-10 | $658.80 | $658.80 | 0 | — | — |
| 2006-02-09 | $658.80 | $658.80 | 0 | — | — |
| 2006-02-08 | $658.80 | $658.80 | 0 | — | — |
| 2006-02-07 | $658.80 | $658.80 | 0 | — | — |
| 2006-02-06 | $658.80 | $658.80 | 2 | — | — |
| 2006-02-03 | $660.00 | $660.00 | 13 | — | — |
| 2006-02-02 | $656.40 | $656.40 | 0 | — | — |
| 2006-02-01 | $656.40 | $656.40 | 1 | — | — |
| 2006-01-31 | $660.00 | $660.00 | 0 | — | — |
| 2006-01-30 | $660.00 | $660.00 | 40 | — | — |
| 2006-01-27 | $636.00 | $636.00 | 8 | — | — |
| 2006-01-26 | $690.00 | $690.00 | 0 | — | — |
| 2006-01-25 | $690.00 | $690.00 | 13 | — | — |
| 2006-01-24 | $658.80 | $658.80 | 33 | — | — |
| 2006-01-23 | $658.80 | $658.80 | 0 | — | — |
| 2006-01-20 | $658.80 | $658.80 | 33 | — | — |
| 2006-01-19 | $660.00 | $660.00 | 0 | — | — |
| 2006-01-18 | $660.00 | $660.00 | 0 | — | — |
| 2006-01-17 | $660.00 | $660.00 | 0 | — | — |
| 2006-01-13 | $660.00 | $660.00 | 8 | — | — |
| 2006-01-12 | $606.00 | $606.00 | 35 | — | — |
| 2006-01-11 | $606.00 | $606.00 | 46 | — | — |
| 2006-01-10 | $696.00 | $696.00 | 33 | — | — |
| 2006-01-09 | $702.00 | $702.00 | 25 | — | — |
| 2006-01-06 | $720.00 | $720.00 | 0 | — | — |
| 2006-01-05 | $720.00 | $720.00 | 2 | — | — |
| 2006-01-04 | $726.00 | $726.00 | 0 | — | — |
| 2006-01-03 | $726.00 | $726.00 | 22 | — | — |