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
- 2005-01-27 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 | $78.00 | $78.00 | 1,368 | — | — |
| 2006-12-28 | $76.80 | $76.80 | 2,420 | — | — |
| 2006-12-27 | $76.00 | $76.00 | 5,883 | — | — |
| 2006-12-26 | $75.20 | $75.20 | 13,158 | — | — |
| 2006-12-22 | $64.80 | $64.80 | 6,663 | — | — |
| 2006-12-21 | $71.60 | $71.60 | 5,358 | — | — |
| 2006-12-20 | $65.20 | $65.20 | 5,620 | — | — |
| 2006-12-19 | $76.40 | $76.40 | 0 | — | — |
| 2006-12-18 | $76.40 | $76.40 | 0 | — | — |
| 2006-12-15 | $76.40 | $76.40 | 0 | — | — |
| 2006-12-14 | $76.40 | $76.40 | 3,210 | — | — |
| 2006-12-13 | $78.00 | $78.00 | 885 | — | — |
| 2006-12-12 | $80.00 | $80.00 | 668 | — | — |
| 2006-12-11 | $78.40 | $78.40 | 918 | — | — |
| 2006-12-08 | $80.00 | $80.00 | 873 | — | — |
| 2006-12-07 | $80.00 | $80.00 | 1,370 | — | — |
| 2006-12-06 | $80.00 | $80.00 | 2,425 | — | — |
| 2006-12-05 | $80.00 | $80.00 | 2,555 | — | — |
| 2006-12-04 | $80.00 | $80.00 | 1,058 | — | — |
| 2006-12-01 | $80.00 | $80.00 | 998 | — | — |
| 2006-11-30 | $79.20 | $79.20 | 2,115 | — | — |
| 2006-11-29 | $80.00 | $80.00 | 2,450 | — | — |
| 2006-11-28 | $80.00 | $80.00 | 2,360 | — | — |
| 2006-11-27 | $78.80 | $78.80 | 1,365 | — | — |
| 2006-11-24 | $79.60 | $79.60 | 2,188 | — | — |
| 2006-11-22 | $79.60 | $79.60 | 3,248 | — | — |
| 2006-11-21 | $80.00 | $80.00 | 3,890 | — | — |
| 2006-11-20 | $79.60 | $79.60 | 4,120 | — | — |
| 2006-11-17 | $77.60 | $77.60 | 14,365 | — | — |
| 2006-11-16 | $78.00 | $78.00 | 24,053 | — | — |
| 2006-11-15 | $84.00 | $84.00 | 7,695 | — | — |
| 2006-11-14 | $86.80 | $86.80 | 13,725 | — | — |
| 2006-11-13 | $90.80 | $90.80 | 22,845 | — | — |
| 2006-11-10 | $87.60 | $87.60 | 2,768 | — | — |
| 2006-11-09 | $83.60 | $83.60 | 1,113 | — | — |
| 2006-11-08 | $80.80 | $80.80 | 2,783 | — | — |
| 2006-11-07 | $79.20 | $79.20 | 1,108 | — | — |
| 2006-11-06 | $78.40 | $78.40 | 390 | — | — |
| 2006-11-03 | $80.00 | $80.00 | 708 | — | — |
| 2006-11-02 | $86.00 | $86.00 | 750 | — | — |
| 2006-11-01 | $88.40 | $88.40 | 95 | — | — |
| 2006-10-31 | $94.00 | $94.00 | 143 | — | — |
| 2006-10-30 | $90.00 | $90.00 | 153 | — | — |
| 2006-10-27 | $94.80 | $94.80 | 63 | — | — |
| 2006-10-26 | $92.00 | $92.00 | 1,075 | — | — |
| 2006-10-25 | $90.00 | $90.00 | 20 | — | — |
| 2006-10-24 | $92.00 | $92.00 | 25 | — | — |
| 2006-10-23 | $89.60 | $89.60 | 135 | — | — |
| 2006-10-20 | $93.20 | $93.20 | 70 | — | — |
| 2006-10-19 | $94.00 | $94.00 | 33 | — | — |
| 2006-10-18 | $90.00 | $90.00 | 125 | — | — |
| 2006-10-17 | $94.00 | $94.00 | 83 | — | — |
| 2006-10-16 | $87.20 | $87.20 | 235 | — | — |
| 2006-10-13 | $95.20 | $95.20 | 625 | — | — |
| 2006-10-12 | $90.00 | $90.00 | 0 | — | — |
| 2006-10-11 | $90.00 | $90.00 | 53 | — | — |
| 2006-10-10 | $90.00 | $90.00 | 135 | — | — |
| 2006-10-09 | $90.00 | $90.00 | 135 | — | — |
| 2006-10-06 | $96.00 | $96.00 | 238 | — | — |
| 2006-10-05 | $88.00 | $88.00 | 155 | — | — |
| 2006-10-04 | $95.60 | $95.60 | 95 | — | — |
| 2006-10-03 | $90.00 | $90.00 | 1,198 | — | — |
| 2006-10-02 | $94.40 | $94.40 | 95 | — | — |
| 2006-09-29 | $96.00 | $96.00 | 413 | — | — |
| 2006-09-28 | $98.00 | $98.00 | 20 | — | — |
| 2006-09-27 | $96.00 | $96.00 | 30 | — | — |
| 2006-09-26 | $96.00 | $96.00 | 25 | — | — |
| 2006-09-25 | $96.00 | $96.00 | 170 | — | — |
| 2006-09-22 | $95.60 | $95.60 | 53 | — | — |
| 2006-09-21 | $94.00 | $94.00 | 155 | — | — |
| 2006-09-20 | $92.40 | $92.40 | 583 | — | — |
| 2006-09-19 | $106.00 | $106.00 | 183 | — | — |
| 2006-09-18 | $96.00 | $96.00 | 123 | — | — |
| 2006-09-15 | $96.00 | $96.00 | 158 | — | — |
| 2006-09-14 | $94.00 | $94.00 | 50 | — | — |
| 2006-09-13 | $93.20 | $93.20 | 15 | — | — |
| 2006-09-12 | $100.00 | $100.00 | 35 | — | — |
| 2006-09-11 | $102.40 | $102.40 | 50 | — | — |
| 2006-09-08 | $108.00 | $108.00 | 68 | — | — |
| 2006-09-07 | $90.00 | $90.00 | 108 | — | — |
| 2006-09-06 | $102.00 | $102.00 | 405 | — | — |
| 2006-09-05 | $98.40 | $98.40 | 270 | — | — |
| 2006-09-01 | $104.00 | $104.00 | 60 | — | — |
| 2006-08-31 | $108.40 | $108.40 | 298 | — | — |
| 2006-08-30 | $120.00 | $120.00 | 1,488 | — | — |
| 2006-08-29 | $90.00 | $90.00 | 273 | — | — |
| 2006-08-28 | $97.60 | $97.60 | 1,208 | — | — |
| 2006-08-25 | $89.20 | $89.20 | 60 | — | — |
| 2006-08-24 | $90.00 | $90.00 | 53 | — | — |
| 2006-08-23 | $90.40 | $90.40 | 10 | — | — |
| 2006-08-22 | $92.00 | $92.00 | 285 | — | — |
| 2006-08-21 | $95.60 | $95.60 | 265 | — | — |
| 2006-08-18 | $96.80 | $96.80 | 63 | — | — |
| 2006-08-17 | $101.60 | $101.60 | 5 | — | — |
| 2006-08-16 | $100.00 | $100.00 | 185 | — | — |
| 2006-08-15 | $98.00 | $98.00 | 25 | — | — |
| 2006-08-14 | $94.00 | $94.00 | 58 | — | — |
| 2006-08-11 | $96.00 | $96.00 | 43 | — | — |
| 2006-08-10 | $102.80 | $102.80 | 50 | — | — |
| 2006-08-09 | $98.80 | $98.80 | 150 | — | — |
| 2006-08-08 | $100.00 | $100.00 | 103 | — | — |
| 2006-08-07 | $101.20 | $101.20 | 38 | — | — |
| 2006-08-04 | $104.80 | $104.80 | 48 | — | — |
| 2006-08-03 | $105.60 | $105.60 | 173 | — | — |
| 2006-08-02 | $102.40 | $102.40 | 103 | — | — |
| 2006-08-01 | $110.40 | $110.40 | 228 | — | — |
| 2006-07-31 | $112.00 | $112.00 | 733 | — | — |
| 2006-07-28 | $113.60 | $113.60 | 405 | — | — |
| 2006-07-27 | $96.40 | $96.40 | 10 | — | — |
| 2006-07-26 | $105.20 | $105.20 | 85 | — | — |
| 2006-07-25 | $104.80 | $104.80 | 140 | — | — |
| 2006-07-24 | $104.00 | $104.00 | 345 | — | — |
| 2006-07-21 | $110.00 | $110.00 | 218 | — | — |
| 2006-07-20 | $118.00 | $118.00 | 178 | — | — |
| 2006-07-19 | $129.20 | $129.20 | 63 | — | — |
| 2006-07-18 | $122.00 | $122.00 | 128 | — | — |
| 2006-07-17 | $130.00 | $130.00 | 555 | — | — |
| 2006-07-14 | $160.00 | $160.00 | 8 | — | — |
| 2006-07-13 | $158.00 | $158.00 | 18 | — | — |
| 2006-07-12 | $158.00 | $158.00 | 13 | — | — |
| 2006-07-11 | $164.40 | $164.40 | 0 | — | — |
| 2006-07-10 | $164.40 | $164.40 | 50 | — | — |
| 2006-07-07 | $159.60 | $159.60 | 0 | — | — |
| 2006-07-06 | $159.60 | $159.60 | 73 | — | — |
| 2006-07-05 | $172.00 | $172.00 | 85 | — | — |
| 2006-07-03 | $156.00 | $156.00 | 0 | — | — |
| 2006-06-30 | $156.00 | $156.00 | 63 | — | — |
| 2006-06-29 | $154.40 | $154.40 | 0 | — | — |
| 2006-06-28 | $154.40 | $154.40 | 25 | — | — |
| 2006-06-27 | $154.40 | $154.40 | 153 | — | — |
| 2006-06-26 | $156.40 | $156.40 | 70 | — | — |
| 2006-06-23 | $156.00 | $156.00 | 0 | — | — |
| 2006-06-22 | $156.00 | $156.00 | 368 | — | — |
| 2006-06-21 | $156.40 | $156.40 | 218 | — | — |
| 2006-06-20 | $163.60 | $163.60 | 165 | — | — |
| 2006-06-19 | $167.20 | $167.20 | 333 | — | — |
| 2006-06-16 | $169.20 | $169.20 | 0 | — | — |
| 2006-06-15 | $169.20 | $169.20 | 28 | — | — |
| 2006-06-14 | $170.80 | $170.80 | 353 | — | — |
| 2006-06-13 | $188.00 | $188.00 | 185 | — | — |
| 2006-06-12 | $188.00 | $188.00 | 323 | — | — |
| 2006-06-09 | $188.00 | $188.00 | 300 | — | — |
| 2006-06-08 | $186.00 | $186.00 | 390 | — | — |
| 2006-06-07 | $185.60 | $185.60 | 13 | — | — |
| 2006-06-06 | $190.40 | $190.40 | 343 | — | — |
| 2006-06-05 | $184.00 | $184.00 | 10 | — | — |
| 2006-06-02 | $187.20 | $187.20 | 10 | — | — |
| 2006-06-01 | $184.80 | $184.80 | 100 | — | — |
| 2006-05-31 | $180.40 | $180.40 | 50 | — | — |
| 2006-05-30 | $194.00 | $194.00 | 155 | — | — |
| 2006-05-26 | $182.00 | $182.00 | 13 | — | — |
| 2006-05-25 | $172.80 | $172.80 | 55 | — | — |
| 2006-05-24 | $168.00 | $168.00 | 520 | — | — |
| 2006-05-23 | $164.80 | $164.80 | 715 | — | — |
| 2006-05-22 | $178.80 | $178.80 | 588 | — | — |
| 2006-05-19 | $181.20 | $181.20 | 78 | — | — |
| 2006-05-18 | $182.00 | $182.00 | 145 | — | — |
| 2006-05-17 | $180.00 | $180.00 | 8 | — | — |
| 2006-05-16 | $188.00 | $188.00 | 30 | — | — |
| 2006-05-15 | $182.00 | $182.00 | 25 | — | — |
| 2006-05-12 | $192.00 | $192.00 | 10 | — | — |
| 2006-05-11 | $197.20 | $197.20 | 8 | — | — |
| 2006-05-10 | $190.00 | $190.00 | 55 | — | — |
| 2006-05-09 | $189.60 | $189.60 | 33 | — | — |
| 2006-05-08 | $189.20 | $189.20 | 23 | — | — |
| 2006-05-05 | $190.00 | $190.00 | 18 | — | — |
| 2006-05-04 | $183.20 | $183.20 | 78 | — | — |
| 2006-05-03 | $178.00 | $178.00 | 198 | — | — |
| 2006-05-02 | $181.20 | $181.20 | 505 | — | — |
| 2006-05-01 | $198.00 | $198.00 | 340 | — | — |
| 2006-04-28 | $200.00 | $200.00 | 43 | — | — |
| 2006-04-27 | $203.20 | $203.20 | 28 | — | — |
| 2006-04-26 | $206.00 | $206.00 | 233 | — | — |
| 2006-04-25 | $196.00 | $196.00 | 35 | — | — |
| 2006-04-24 | $204.40 | $204.40 | 555 | — | — |
| 2006-04-21 | $200.00 | $200.00 | 93 | — | — |
| 2006-04-20 | $198.00 | $198.00 | 63 | — | — |
| 2006-04-19 | $204.40 | $204.40 | 143 | — | — |
| 2006-04-18 | $210.40 | $210.40 | 108 | — | — |
| 2006-04-17 | $198.80 | $198.80 | 113 | — | — |
| 2006-04-13 | $201.60 | $201.60 | 155 | — | — |
| 2006-04-12 | $206.00 | $206.00 | 185 | — | — |
| 2006-04-11 | $204.00 | $204.00 | 148 | — | — |
| 2006-04-10 | $211.20 | $211.20 | 53 | — | — |
| 2006-04-07 | $212.00 | $212.00 | 13 | — | — |
| 2006-04-06 | $208.80 | $208.80 | 45 | — | — |
| 2006-04-05 | $204.80 | $204.80 | 68 | — | — |
| 2006-04-04 | $202.00 | $202.00 | 5 | — | — |
| 2006-04-03 | $202.80 | $202.80 | 118 | — | — |
| 2006-03-31 | $212.80 | $212.80 | 40 | — | — |
| 2006-03-30 | $207.60 | $207.60 | 25 | — | — |
| 2006-03-29 | $206.00 | $206.00 | 25 | — | — |
| 2006-03-28 | $203.20 | $203.20 | 70 | — | — |
| 2006-03-27 | $196.00 | $196.00 | 70 | — | — |
| 2006-03-24 | $196.80 | $196.80 | 65 | — | — |
| 2006-03-23 | $207.60 | $207.60 | 30 | — | — |
| 2006-03-22 | $202.00 | $202.00 | 145 | — | — |
| 2006-03-21 | $196.00 | $196.00 | 240 | — | — |
| 2006-03-20 | $212.00 | $212.00 | 30 | — | — |
| 2006-03-17 | $216.00 | $216.00 | 103 | — | — |
| 2006-03-16 | $218.40 | $218.40 | 250 | — | — |
| 2006-03-15 | $214.00 | $214.00 | 585 | — | — |
| 2006-03-14 | $188.00 | $188.00 | 15 | — | — |
| 2006-03-13 | $193.20 | $193.20 | 95 | — | — |
| 2006-03-10 | $200.80 | $200.80 | 3 | — | — |
| 2006-03-09 | $199.60 | $199.60 | 48 | — | — |
| 2006-03-08 | $199.20 | $199.20 | 33 | — | — |
| 2006-03-07 | $193.20 | $193.20 | 15 | — | — |
| 2006-03-06 | $192.40 | $192.40 | 175 | — | — |
| 2006-03-03 | $200.00 | $200.00 | 70 | — | — |
| 2006-03-02 | $200.00 | $200.00 | 150 | — | — |
| 2006-03-01 | $214.00 | $214.00 | 198 | — | — |
| 2006-02-28 | $209.20 | $209.20 | 100 | — | — |
| 2006-02-27 | $206.00 | $206.00 | 143 | — | — |
| 2006-02-24 | $204.00 | $204.00 | 23 | — | — |
| 2006-02-23 | $200.40 | $200.40 | 163 | — | — |
| 2006-02-22 | $205.60 | $205.60 | 68 | — | — |
| 2006-02-21 | $202.00 | $202.00 | 135 | — | — |
| 2006-02-17 | $217.60 | $217.60 | 165 | — | — |
| 2006-02-16 | $192.00 | $192.00 | 263 | — | — |
| 2006-02-15 | $200.00 | $200.00 | 193 | — | — |
| 2006-02-14 | $200.40 | $200.40 | 100 | — | — |
| 2006-02-13 | $196.00 | $196.00 | 418 | — | — |
| 2006-02-10 | $189.20 | $189.20 | 400 | — | — |
| 2006-02-09 | $181.60 | $181.60 | 18 | — | — |
| 2006-02-08 | $194.40 | $194.40 | 28 | — | — |
| 2006-02-07 | $178.40 | $178.40 | 60 | — | — |
| 2006-02-06 | $180.80 | $180.80 | 228 | — | — |
| 2006-02-03 | $184.00 | $184.00 | 53 | — | — |
| 2006-02-02 | $180.00 | $180.00 | 155 | — | — |
| 2006-02-01 | $190.40 | $190.40 | 210 | — | — |
| 2006-01-31 | $200.00 | $200.00 | 18 | — | — |
| 2006-01-30 | $198.00 | $198.00 | 53 | — | — |
| 2006-01-27 | $195.20 | $195.20 | 33 | — | — |
| 2006-01-26 | $202.40 | $202.40 | 73 | — | — |
| 2006-01-25 | $188.00 | $188.00 | 190 | — | — |
| 2006-01-24 | $199.60 | $199.60 | 150 | — | — |
| 2006-01-23 | $194.80 | $194.80 | 20 | — | — |
| 2006-01-20 | $201.60 | $201.60 | 165 | — | — |
| 2006-01-19 | $206.00 | $206.00 | 45 | — | — |
| 2006-01-18 | $194.40 | $194.40 | 220 | — | — |
| 2006-01-17 | $198.80 | $198.80 | 190 | — | — |
| 2006-01-13 | $208.00 | $208.00 | 15 | — | — |
| 2006-01-12 | $202.00 | $202.00 | 223 | — | — |
| 2006-01-11 | $207.60 | $207.60 | 40 | — | — |
| 2006-01-10 | $198.80 | $198.80 | 185 | — | — |
| 2006-01-09 | $203.20 | $203.20 | 285 | — | — |
| 2006-01-06 | $222.80 | $222.80 | 173 | — | — |
| 2006-01-05 | $222.00 | $222.00 | 643 | — | — |
| 2006-01-04 | $216.80 | $216.80 | 80 | — | — |
| 2006-01-03 | $212.00 | $212.00 | 10 | — | — |