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
- 1970-01-02 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 | $11.54 | $175.31 | 6,461,400 | — | — |
| 2006-12-28 | $11.42 | $173.56 | 4,306,800 | — | — |
| 2006-12-27 | $11.59 | $176.14 | 8,158,400 | — | — |
| 2006-12-26 | $11.45 | $173.94 | 9,776,200 | — | — |
| 2006-12-22 | $11.60 | $176.29 | 8,541,400 | — | — |
| 2006-12-21 | $11.63 | $176.67 | 13,025,000 | — | — |
| 2006-12-20 | $11.53 | $175.15 | 16,184,600 | — | — |
| 2006-12-19 | $11.67 | $177.28 | 14,506,200 | — | — |
| 2006-12-18 | $11.79 | $179.18 | 13,801,400 | — | — |
| 2006-12-15 | $12.15 | $184.58 | 13,413,200 | — | — |
| 2006-12-14 | $12.10 | $183.82 | 13,606,400 | — | — |
| 2006-12-13 | $11.96 | $181.69 | 15,301,000 | — | — |
| 2006-12-12 | $12.00 | $182.30 | 11,560,000 | — | — |
| 2006-12-11 | $11.86 | $180.17 | 11,877,000 | — | — |
| 2006-12-08 | $11.54 | $175.31 | 4,344,400 | — | — |
| 2006-12-07 | $11.55 | $175.53 | 7,294,400 | — | — |
| 2006-12-06 | $11.59 | $176.07 | 15,576,800 | — | — |
| 2006-12-05 | $11.75 | $178.50 | 26,241,800 | — | — |
| 2006-12-04 | $11.17 | $169.68 | 13,256,800 | — | — |
| 2006-12-01 | $10.83 | $164.52 | 12,056,200 | — | — |
| 2006-11-30 | $10.73 | $163.07 | 11,959,000 | — | — |
| 2006-11-29 | $10.93 | $166.11 | 6,571,400 | — | — |
| 2006-11-28 | $10.82 | $164.36 | 8,149,400 | — | — |
| 2006-11-27 | $10.75 | $163.38 | 9,060,000 | — | — |
| 2006-11-24 | $10.89 | $165.43 | 1,502,200 | — | — |
| 2006-11-22 | $10.93 | $166.04 | 4,760,200 | — | — |
| 2006-11-21 | $10.91 | $165.81 | 5,532,000 | — | — |
| 2006-11-20 | $11.04 | $167.71 | 5,619,000 | — | — |
| 2006-11-17 | $11.09 | $168.47 | 5,051,200 | — | — |
| 2006-11-16 | $11.12 | $168.92 | 6,181,800 | — | — |
| 2006-11-15 | $11.19 | $169.99 | 5,115,800 | — | — |
| 2006-11-14 | $11.08 | $168.32 | 7,719,000 | — | — |
| 2006-11-13 | $11.04 | $167.71 | 6,537,600 | — | — |
| 2006-11-10 | $11.05 | $167.37 | 5,894,400 | — | — |
| 2006-11-09 | $11.13 | $168.58 | 8,920,800 | — | — |
| 2006-11-08 | $11.10 | $168.12 | 8,450,800 | — | — |
| 2006-11-07 | $11.02 | $166.99 | 6,948,600 | — | — |
| 2006-11-06 | $10.96 | $166.08 | 7,719,800 | — | — |
| 2006-11-03 | $10.80 | $163.65 | 13,872,400 | — | — |
| 2006-11-02 | $10.88 | $164.79 | 13,240,600 | — | — |
| 2006-11-01 | $11.00 | $166.61 | 8,788,600 | — | — |
| 2006-10-31 | $11.25 | $170.40 | 8,102,800 | — | — |
| 2006-10-30 | $11.30 | $171.15 | 5,638,200 | — | — |
| 2006-10-27 | $11.40 | $172.75 | 7,594,000 | — | — |
| 2006-10-26 | $11.37 | $172.29 | 7,979,800 | — | — |
| 2006-10-25 | $11.13 | $168.58 | 6,726,600 | — | — |
| 2006-10-24 | $11.05 | $167.44 | 7,828,000 | — | — |
| 2006-10-23 | $11.14 | $168.81 | 6,431,800 | — | — |
| 2006-10-20 | $11.14 | $168.81 | 9,658,600 | — | — |
| 2006-10-19 | $10.93 | $165.62 | 8,622,400 | — | — |
| 2006-10-18 | $11.08 | $167.82 | 9,480,400 | — | — |
| 2006-10-17 | $10.96 | $166.00 | 6,957,800 | — | — |
| 2006-10-16 | $11.05 | $167.37 | 6,292,200 | — | — |
| 2006-10-13 | $10.98 | $166.30 | 13,606,000 | — | — |
| 2006-10-12 | $11.17 | $169.18 | 13,397,000 | — | — |
| 2006-10-11 | $11.17 | $169.18 | 11,577,600 | — | — |
| 2006-10-10 | $11.36 | $172.06 | 13,599,000 | — | — |
| 2006-10-09 | $11.38 | $172.37 | 11,626,800 | — | — |
| 2006-10-06 | $11.25 | $170.40 | 9,643,800 | — | — |
| 2006-10-05 | $11.36 | $172.14 | 8,335,400 | — | — |
| 2006-10-04 | $11.47 | $173.81 | 5,750,200 | — | — |
| 2006-10-03 | $11.59 | $175.62 | 4,580,000 | — | — |
| 2006-10-02 | $11.53 | $174.64 | 5,376,200 | — | — |
| 2006-09-29 | $11.57 | $175.32 | 5,708,400 | — | — |
| 2006-09-28 | $11.61 | $175.85 | 6,358,800 | — | — |
| 2006-09-27 | $11.60 | $175.78 | 5,640,400 | — | — |
| 2006-09-26 | $11.55 | $174.94 | 6,038,200 | — | — |
| 2006-09-25 | $11.51 | $174.34 | 6,632,200 | — | — |
| 2006-09-22 | $11.42 | $173.05 | 7,528,000 | — | — |
| 2006-09-21 | $11.22 | $169.94 | 9,162,600 | — | — |
| 2006-09-20 | $11.35 | $171.99 | 10,073,000 | — | — |
| 2006-09-19 | $11.25 | $170.47 | 7,103,800 | — | — |
| 2006-09-18 | $11.30 | $171.15 | 6,863,600 | — | — |
| 2006-09-15 | $11.25 | $170.47 | 11,876,000 | — | — |
| 2006-09-14 | $11.56 | $175.17 | 7,340,600 | — | — |
| 2006-09-13 | $11.45 | $173.50 | 8,230,200 | — | — |
| 2006-09-12 | $11.38 | $172.37 | 16,525,800 | — | — |
| 2006-09-11 | $12.04 | $182.44 | 6,773,200 | — | — |
| 2006-09-08 | $12.00 | $181.76 | 6,397,000 | — | — |
| 2006-09-07 | $11.73 | $177.75 | 5,008,600 | — | — |
| 2006-09-06 | $11.80 | $178.81 | 5,589,400 | — | — |
| 2006-09-05 | $11.80 | $178.81 | 8,349,600 | — | — |
| 2006-09-01 | $11.88 | $180.02 | 3,438,800 | — | — |
| 2006-08-31 | $11.91 | $180.40 | 4,501,200 | — | — |
| 2006-08-30 | $11.81 | $178.88 | 4,662,200 | — | — |
| 2006-08-29 | $11.83 | $179.26 | 7,721,600 | — | — |
| 2006-08-28 | $11.77 | $178.28 | 4,961,600 | — | — |
| 2006-08-25 | $11.64 | $176.38 | 3,886,600 | — | — |
| 2006-08-24 | $11.63 | $176.15 | 7,063,000 | — | — |
| 2006-08-23 | $11.46 | $173.65 | 3,461,000 | — | — |
| 2006-08-22 | $11.51 | $174.34 | 7,139,000 | — | — |
| 2006-08-21 | $11.69 | $177.06 | 4,728,200 | — | — |
| 2006-08-18 | $11.64 | $176.38 | 9,556,000 | — | — |
| 2006-08-17 | $12.01 | $181.91 | 9,872,400 | — | — |
| 2006-08-16 | $11.61 | $175.85 | 4,212,600 | — | — |
| 2006-08-15 | $11.61 | $175.85 | 6,300,200 | — | — |
| 2006-08-14 | $11.67 | $176.76 | 5,194,800 | — | — |
| 2006-08-11 | $11.34 | $171.84 | 4,644,200 | — | — |
| 2006-08-10 | $11.53 | $174.22 | 5,601,000 | — | — |
| 2006-08-09 | $11.24 | $169.84 | 7,581,000 | — | — |
| 2006-08-08 | $11.41 | $172.33 | 9,984,000 | — | — |
| 2006-08-07 | $11.41 | $172.33 | 4,764,600 | — | — |
| 2006-08-04 | $11.45 | $173.01 | 4,699,600 | — | — |
| 2006-08-03 | $11.35 | $171.50 | 6,121,800 | — | — |
| 2006-08-02 | $11.33 | $171.20 | 6,477,200 | — | — |
| 2006-08-01 | $11.32 | $171.05 | 5,212,000 | — | — |
| 2006-07-31 | $11.47 | $173.24 | 6,267,600 | — | — |
| 2006-07-28 | $11.49 | $173.62 | 8,578,200 | — | — |
| 2006-07-27 | $11.48 | $173.47 | 8,203,200 | — | — |
| 2006-07-26 | $11.54 | $174.37 | 8,459,200 | — | — |
| 2006-07-25 | $11.55 | $174.52 | 8,604,000 | — | — |
| 2006-07-24 | $11.55 | $174.45 | 12,844,800 | — | — |
| 2006-07-21 | $11.56 | $174.68 | 12,201,200 | — | — |
| 2006-07-20 | $11.33 | $171.20 | 11,349,600 | — | — |
| 2006-07-19 | $11.13 | $168.10 | 12,817,600 | — | — |
| 2006-07-18 | $11.00 | $166.14 | 9,116,600 | — | — |
| 2006-07-17 | $11.01 | $166.29 | 8,339,000 | — | — |
| 2006-07-14 | $10.99 | $165.99 | 10,336,800 | — | — |
| 2006-07-13 | $10.91 | $164.78 | 6,772,200 | — | — |
| 2006-07-12 | $10.90 | $164.70 | 7,367,000 | — | — |
| 2006-07-11 | $11.01 | $166.37 | 8,726,600 | — | — |
| 2006-07-10 | $10.97 | $165.69 | 6,642,600 | — | — |
| 2006-07-07 | $10.90 | $164.63 | 6,080,800 | — | — |
| 2006-07-06 | $10.93 | $165.16 | 4,843,200 | — | — |
| 2006-07-05 | $10.90 | $164.63 | 6,524,400 | — | — |
| 2006-07-03 | $10.93 | $165.16 | 2,605,000 | — | — |
| 2006-06-30 | $10.93 | $165.16 | 10,339,200 | — | — |
| 2006-06-29 | $10.86 | $164.10 | 11,048,800 | — | — |
| 2006-06-28 | $10.68 | $161.38 | 8,115,600 | — | — |
| 2006-06-27 | $10.36 | $156.47 | 5,586,200 | — | — |
| 2006-06-26 | $10.44 | $157.75 | 9,607,600 | — | — |
| 2006-06-23 | $10.27 | $155.11 | 10,460,200 | — | — |
| 2006-06-22 | $10.15 | $153.37 | 11,482,800 | — | — |
| 2006-06-21 | $10.24 | $154.65 | 12,739,200 | — | — |
| 2006-06-20 | $10.24 | $154.65 | 15,897,400 | — | — |
| 2006-06-19 | $9.73 | $147.02 | 5,001,200 | — | — |
| 2006-06-16 | $9.81 | $148.16 | 9,728,600 | — | — |
| 2006-06-15 | $9.88 | $149.29 | 9,064,800 | — | — |
| 2006-06-14 | $9.87 | $149.06 | 5,640,800 | — | — |
| 2006-06-13 | $9.82 | $148.38 | 6,988,000 | — | — |
| 2006-06-12 | $9.75 | $147.25 | 6,418,000 | — | — |
| 2006-06-09 | $9.85 | $148.76 | 8,829,800 | — | — |
| 2006-06-08 | $10.01 | $151.18 | 8,842,200 | — | — |
| 2006-06-07 | $9.93 | $150.05 | 4,853,600 | — | — |
| 2006-06-06 | $9.88 | $149.21 | 4,551,600 | — | — |
| 2006-06-05 | $9.89 | $149.37 | 5,817,000 | — | — |
| 2006-06-02 | $10.12 | $152.92 | 4,585,000 | — | — |
| 2006-06-01 | $10.16 | $153.45 | 5,086,600 | — | — |
| 2006-05-31 | $10.06 | $151.93 | 6,247,000 | — | — |
| 2006-05-30 | $9.97 | $150.65 | 4,265,600 | — | — |
| 2006-05-26 | $10.12 | $152.92 | 3,729,800 | — | — |
| 2006-05-25 | $10.12 | $152.84 | 4,756,400 | — | — |
| 2006-05-24 | $9.90 | $149.59 | 6,391,800 | — | — |
| 2006-05-23 | $10.04 | $151.63 | 5,359,600 | — | — |
| 2006-05-22 | $10.07 | $152.09 | 5,009,200 | — | — |
| 2006-05-19 | $9.96 | $150.42 | 5,788,200 | — | — |
| 2006-05-18 | $9.97 | $150.65 | 4,193,400 | — | — |
| 2006-05-17 | $9.98 | $150.80 | 5,089,600 | — | — |
| 2006-05-16 | $10.02 | $151.33 | 5,368,000 | — | — |
| 2006-05-15 | $10.12 | $152.92 | 4,914,000 | — | — |
| 2006-05-12 | $9.96 | $150.50 | 8,391,400 | — | — |
| 2006-05-11 | $9.91 | $149.74 | 5,055,000 | — | — |
| 2006-05-10 | $10.11 | $152.20 | 3,263,600 | — | — |
| 2006-05-09 | $10.11 | $152.27 | 5,801,000 | — | — |
| 2006-05-08 | $10.33 | $155.51 | 4,170,000 | — | — |
| 2006-05-05 | $10.31 | $155.21 | 6,360,800 | — | — |
| 2006-05-04 | $10.02 | $150.92 | 4,653,400 | — | — |
| 2006-05-03 | $9.92 | $149.41 | 5,137,800 | — | — |
| 2006-05-02 | $9.96 | $150.02 | 5,356,200 | — | — |
| 2006-05-01 | $10.18 | $153.25 | 6,373,400 | — | — |
| 2006-04-28 | $10.13 | $152.58 | 6,476,800 | — | — |
| 2006-04-27 | $9.79 | $147.45 | 4,715,000 | — | — |
| 2006-04-26 | $9.81 | $147.68 | 3,521,800 | — | — |
| 2006-04-25 | $9.71 | $146.25 | 5,300,000 | — | — |
| 2006-04-24 | $9.82 | $147.91 | 3,524,200 | — | — |
| 2006-04-21 | $9.84 | $148.13 | 3,905,600 | — | — |
| 2006-04-20 | $9.95 | $149.79 | 4,394,600 | — | — |
| 2006-04-19 | $9.94 | $149.64 | 4,445,800 | — | — |
| 2006-04-18 | $9.90 | $149.11 | 6,778,200 | — | — |
| 2006-04-17 | $9.78 | $147.30 | 4,254,400 | — | — |
| 2006-04-13 | $9.86 | $148.51 | 4,864,200 | — | — |
| 2006-04-12 | $9.80 | $147.61 | 7,271,800 | — | — |
| 2006-04-11 | $9.93 | $149.49 | 4,891,400 | — | — |
| 2006-04-10 | $9.99 | $150.47 | 6,619,400 | — | — |
| 2006-04-07 | $9.97 | $150.17 | 6,020,600 | — | — |
| 2006-04-06 | $10.09 | $151.97 | 5,318,400 | — | — |
| 2006-04-05 | $10.24 | $154.16 | 3,619,800 | — | — |
| 2006-04-04 | $10.26 | $154.53 | 5,157,600 | — | — |
| 2006-04-03 | $10.13 | $152.58 | 5,531,600 | — | — |
| 2006-03-31 | $10.18 | $153.33 | 7,437,000 | — | — |
| 2006-03-30 | $10.00 | $150.54 | 6,119,400 | — | — |
| 2006-03-29 | $10.18 | $153.33 | 3,878,800 | — | — |
| 2006-03-28 | $10.18 | $153.25 | 4,742,400 | — | — |
| 2006-03-27 | $10.29 | $154.91 | 4,158,600 | — | — |
| 2006-03-24 | $10.42 | $156.94 | 5,089,000 | — | — |
| 2006-03-23 | $10.42 | $156.94 | 6,504,200 | — | — |
| 2006-03-22 | $10.41 | $156.79 | 8,050,200 | — | — |
| 2006-03-21 | $10.27 | $154.68 | 5,720,400 | — | — |
| 2006-03-20 | $10.22 | $153.93 | 6,518,200 | — | — |
| 2006-03-17 | $10.37 | $156.19 | 10,685,800 | — | — |
| 2006-03-16 | $10.38 | $156.27 | 6,036,800 | — | — |
| 2006-03-15 | $10.38 | $156.34 | 5,768,200 | — | — |
| 2006-03-14 | $10.36 | $156.04 | 6,688,000 | — | — |
| 2006-03-13 | $10.28 | $154.76 | 6,190,000 | — | — |
| 2006-03-10 | $10.25 | $154.38 | 6,215,600 | — | — |
| 2006-03-09 | $10.09 | $151.97 | 7,253,400 | — | — |
| 2006-03-08 | $10.24 | $154.16 | 8,252,400 | — | — |
| 2006-03-07 | $10.08 | $151.75 | 11,479,800 | — | — |
| 2006-03-06 | $9.94 | $149.71 | 5,122,400 | — | — |
| 2006-03-03 | $9.98 | $150.32 | 6,177,200 | — | — |
| 2006-03-02 | $9.90 | $149.04 | 10,048,400 | — | — |
| 2006-03-01 | $10.06 | $151.45 | 6,473,800 | — | — |
| 2006-02-28 | $10.02 | $150.92 | 5,353,000 | — | — |
| 2006-02-27 | $10.12 | $152.43 | 7,176,000 | — | — |
| 2006-02-24 | $10.00 | $150.54 | 5,629,800 | — | — |
| 2006-02-23 | $10.05 | $151.37 | 12,666,000 | — | — |
| 2006-02-22 | $9.97 | $150.09 | 6,606,200 | — | — |
| 2006-02-21 | $10.03 | $151.07 | 10,842,400 | — | — |
| 2006-02-17 | $9.99 | $150.47 | 5,560,800 | — | — |
| 2006-02-16 | $10.01 | $150.69 | 7,462,400 | — | — |
| 2006-02-15 | $9.90 | $149.11 | 6,513,400 | — | — |
| 2006-02-14 | $9.91 | $149.19 | 9,368,800 | — | — |
| 2006-02-13 | $9.81 | $147.76 | 6,135,400 | — | — |
| 2006-02-10 | $9.76 | $147.00 | 8,835,000 | — | — |
| 2006-02-09 | $9.68 | $145.80 | 10,554,000 | — | — |
| 2006-02-08 | $9.59 | $144.44 | 9,732,400 | — | — |
| 2006-02-07 | $9.48 | $142.71 | 7,020,800 | — | — |
| 2006-02-06 | $9.43 | $142.03 | 4,639,200 | — | — |
| 2006-02-03 | $9.32 | $140.30 | 6,873,600 | — | — |
| 2006-02-02 | $9.14 | $137.59 | 6,312,000 | — | — |
| 2006-02-01 | $9.15 | $137.74 | 6,152,400 | — | — |
| 2006-01-31 | $9.20 | $138.57 | 6,870,800 | — | — |
| 2006-01-30 | $9.18 | $138.19 | 5,221,400 | — | — |
| 2006-01-27 | $9.29 | $139.85 | 4,500,400 | — | — |
| 2006-01-26 | $9.27 | $139.62 | 7,419,200 | — | — |
| 2006-01-25 | $9.31 | $140.15 | 8,058,600 | — | — |
| 2006-01-24 | $9.50 | $143.01 | 7,563,400 | — | — |
| 2006-01-23 | $9.52 | $143.31 | 8,759,000 | — | — |
| 2006-01-20 | $9.53 | $143.46 | 9,706,600 | — | — |
| 2006-01-19 | $9.50 | $143.09 | 10,374,400 | — | — |
| 2006-01-18 | $9.54 | $143.61 | 7,922,800 | — | — |
| 2006-01-17 | $9.40 | $141.51 | 7,053,400 | — | — |
| 2006-01-13 | $9.38 | $141.28 | 7,691,600 | — | — |
| 2006-01-12 | $9.37 | $141.05 | 10,442,800 | — | — |
| 2006-01-11 | $9.29 | $139.92 | 9,280,200 | — | — |
| 2006-01-10 | $9.33 | $140.53 | 6,275,200 | — | — |
| 2006-01-09 | $9.39 | $141.43 | 6,474,200 | — | — |
| 2006-01-06 | $9.38 | $141.28 | 5,097,000 | — | — |
| 2006-01-05 | $9.41 | $141.73 | 6,692,800 | — | — |
| 2006-01-04 | $9.38 | $141.20 | 6,403,600 | — | — |
| 2006-01-03 | $9.48 | $142.71 | 7,369,400 | — | — |