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
- 2002-02-05 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 | $45.00 | $45.00 | 0 | — | — |
| 2006-12-28 | $44.00 | $44.00 | 0 | — | — |
| 2006-12-27 | $39.40 | $39.40 | 0 | — | — |
| 2006-12-26 | $38.00 | $38.00 | 0 | — | — |
| 2006-12-22 | $38.00 | $38.00 | 0 | — | — |
| 2006-12-21 | $40.00 | $40.00 | 0 | — | — |
| 2006-12-20 | $40.40 | $40.40 | 0 | — | — |
| 2006-12-19 | $55.00 | $55.00 | 0 | — | — |
| 2006-12-18 | $55.00 | $55.00 | 0 | — | — |
| 2006-12-15 | $51.20 | $51.20 | 0 | — | — |
| 2006-12-14 | $56.00 | $56.00 | 0 | — | — |
| 2006-12-13 | $58.00 | $58.00 | 0 | — | — |
| 2006-12-12 | $58.00 | $58.00 | 0 | — | — |
| 2006-12-11 | $50.40 | $50.40 | 0 | — | — |
| 2006-12-08 | $56.40 | $56.40 | 0 | — | — |
| 2006-12-07 | $55.00 | $55.00 | 0 | — | — |
| 2006-12-06 | $56.60 | $56.60 | 0 | — | — |
| 2006-12-05 | $58.60 | $58.60 | 0 | — | — |
| 2006-12-04 | $58.60 | $58.60 | 0 | — | — |
| 2006-12-01 | $68.00 | $68.00 | 0 | — | — |
| 2006-11-30 | $67.80 | $67.80 | 0 | — | — |
| 2006-11-29 | $57.00 | $57.00 | 0 | — | — |
| 2006-11-28 | $58.00 | $58.00 | 0 | — | — |
| 2006-11-27 | $65.60 | $65.60 | 0 | — | — |
| 2006-11-24 | $66.60 | $66.60 | 0 | — | — |
| 2006-11-22 | $96.00 | $96.00 | 0 | — | — |
| 2006-11-21 | $67.40 | $67.40 | 0 | — | — |
| 2006-11-20 | $68.00 | $68.00 | 0 | — | — |
| 2006-11-17 | $68.00 | $68.00 | 0 | — | — |
| 2006-11-16 | $70.00 | $70.00 | 0 | — | — |
| 2006-11-15 | $66.00 | $66.00 | 0 | — | — |
| 2006-11-14 | $64.00 | $64.00 | 0 | — | — |
| 2006-11-13 | $84.00 | $84.00 | 0 | — | — |
| 2006-11-10 | $84.00 | $84.00 | 0 | — | — |
| 2006-11-09 | $80.40 | $80.40 | 0 | — | — |
| 2006-11-08 | $85.60 | $85.60 | 0 | — | — |
| 2006-11-07 | $85.60 | $85.60 | 0 | — | — |
| 2006-11-06 | $80.00 | $80.00 | 0 | — | — |
| 2006-11-03 | $86.00 | $86.00 | 0 | — | — |
| 2006-11-02 | $98.80 | $98.80 | 0 | — | — |
| 2006-11-01 | $86.00 | $86.00 | 0 | — | — |
| 2006-10-31 | $89.00 | $89.00 | 0 | — | — |
| 2006-10-30 | $105.00 | $105.00 | 0 | — | — |
| 2006-10-27 | $145.00 | $145.00 | 0 | — | — |
| 2006-10-26 | $134.00 | $134.00 | 0 | — | — |
| 2006-10-25 | $125.00 | $125.00 | 0 | — | — |
| 2006-10-24 | $125.00 | $125.00 | 0 | — | — |
| 2006-10-23 | $129.60 | $129.60 | 0 | — | — |
| 2006-10-20 | $127.60 | $127.60 | 0 | — | — |
| 2006-10-19 | $120.00 | $120.00 | 0 | — | — |
| 2006-10-18 | $122.00 | $122.00 | 0 | — | — |
| 2006-10-17 | $126.00 | $126.00 | 0 | — | — |
| 2006-10-16 | $141.60 | $141.60 | 0 | — | — |
| 2006-10-13 | $140.00 | $140.00 | 0 | — | — |
| 2006-10-12 | $122.40 | $122.40 | 0 | — | — |
| 2006-10-11 | $128.60 | $128.60 | 0 | — | — |
| 2006-10-10 | $142.20 | $142.20 | 0 | — | — |
| 2006-10-09 | $144.00 | $144.00 | 0 | — | — |
| 2006-10-06 | $144.00 | $144.00 | 0 | — | — |
| 2006-10-05 | $145.00 | $145.00 | 0 | — | — |
| 2006-10-04 | $144.00 | $144.00 | 0 | — | — |
| 2006-10-03 | $152.00 | $152.00 | 0 | — | — |
| 2006-10-02 | $182.00 | $182.00 | 0 | — | — |
| 2006-09-29 | $159.80 | $159.80 | 0 | — | — |
| 2006-09-28 | $150.00 | $150.00 | 0 | — | — |
| 2006-09-27 | $162.00 | $162.00 | 0 | — | — |
| 2006-09-26 | $150.40 | $150.40 | 0 | — | — |
| 2006-09-25 | $151.80 | $151.80 | 0 | — | — |
| 2006-09-22 | $158.20 | $158.20 | 0 | — | — |
| 2006-09-21 | $115.00 | $115.00 | 0 | — | — |
| 2006-09-20 | $123.00 | $123.00 | 0 | — | — |
| 2006-09-19 | $124.00 | $124.00 | 0 | — | — |
| 2006-09-18 | $129.40 | $129.40 | 0 | — | — |
| 2006-09-15 | $100.00 | $100.00 | 0 | — | — |
| 2006-09-14 | $105.00 | $105.00 | 0 | — | — |
| 2006-09-13 | $100.00 | $100.00 | 0 | — | — |
| 2006-09-12 | $90.00 | $90.00 | 0 | — | — |
| 2006-09-11 | $100.00 | $100.00 | 0 | — | — |
| 2006-09-08 | $100.00 | $100.00 | 0 | — | — |
| 2006-09-07 | $100.00 | $100.00 | 0 | — | — |
| 2006-09-06 | $114.00 | $114.00 | 0 | — | — |
| 2006-09-05 | $90.00 | $90.00 | 0 | — | — |
| 2006-09-01 | $90.00 | $90.00 | 0 | — | — |
| 2006-08-31 | $72.20 | $72.20 | 0 | — | — |
| 2006-08-30 | $72.20 | $72.20 | 0 | — | — |
| 2006-08-29 | $70.00 | $70.00 | 0 | — | — |
| 2006-08-28 | $70.00 | $70.00 | 0 | — | — |
| 2006-08-25 | $72.00 | $72.00 | 0 | — | — |
| 2006-08-24 | $71.00 | $71.00 | 0 | — | — |
| 2006-08-23 | $71.00 | $71.00 | 0 | — | — |
| 2006-08-22 | $71.00 | $71.00 | 0 | — | — |
| 2006-08-21 | $71.00 | $71.00 | 0 | — | — |
| 2006-08-18 | $71.00 | $71.00 | 0 | — | — |
| 2006-08-17 | $71.00 | $71.00 | 0 | — | — |
| 2006-08-16 | $71.00 | $71.00 | 0 | — | — |
| 2006-08-15 | $71.00 | $71.00 | 0 | — | — |
| 2006-08-14 | $71.00 | $71.00 | 0 | — | — |
| 2006-08-11 | $49.80 | $49.80 | 0 | — | — |
| 2006-08-10 | $49.80 | $49.80 | 0 | — | — |
| 2006-08-09 | $49.80 | $49.80 | 0 | — | — |
| 2006-08-08 | $49.80 | $49.80 | 0 | — | — |
| 2006-08-07 | $49.80 | $49.80 | 0 | — | — |
| 2006-08-04 | $49.80 | $49.80 | 0 | — | — |
| 2006-08-03 | $60.40 | $60.40 | 0 | — | — |
| 2006-08-02 | $49.80 | $49.80 | 0 | — | — |
| 2006-08-01 | $49.60 | $49.60 | 0 | — | — |
| 2006-07-31 | $59.40 | $59.40 | 0 | — | — |
| 2006-07-28 | $58.80 | $58.80 | 0 | — | — |
| 2006-07-27 | $58.80 | $58.80 | 0 | — | — |
| 2006-07-26 | $51.80 | $51.80 | 0 | — | — |
| 2006-07-25 | $51.80 | $51.80 | 0 | — | — |
| 2006-07-24 | $51.80 | $51.80 | 0 | — | — |
| 2006-07-21 | $51.80 | $51.80 | 0 | — | — |
| 2006-07-20 | $51.80 | $51.80 | 0 | — | — |
| 2006-07-19 | $51.80 | $51.80 | 0 | — | — |
| 2006-07-18 | $51.80 | $51.80 | 0 | — | — |
| 2006-07-17 | $54.00 | $54.00 | 0 | — | — |
| 2006-07-14 | $58.00 | $58.00 | 0 | — | — |
| 2006-07-13 | $58.00 | $58.00 | 0 | — | — |
| 2006-07-12 | $66.00 | $66.00 | 0 | — | — |
| 2006-07-11 | $66.00 | $66.00 | 0 | — | — |
| 2006-07-10 | $66.00 | $66.00 | 0 | — | — |
| 2006-07-07 | $57.00 | $57.00 | 0 | — | — |
| 2006-07-06 | $57.00 | $57.00 | 0 | — | — |
| 2006-07-05 | $62.20 | $62.20 | 0 | — | — |
| 2006-07-03 | $57.00 | $57.00 | 0 | — | — |
| 2006-06-30 | $57.00 | $57.00 | 0 | — | — |
| 2006-06-29 | $57.00 | $57.00 | 0 | — | — |
| 2006-06-28 | $57.00 | $57.00 | 0 | — | — |
| 2006-06-27 | $54.00 | $54.00 | 0 | — | — |
| 2006-06-26 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-23 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-22 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-21 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-20 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-19 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-16 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-15 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-14 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-13 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-12 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-09 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-08 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-07 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-06 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-05 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-02 | $64.80 | $64.80 | 0 | — | — |
| 2006-06-01 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-31 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-30 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-26 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-25 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-24 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-23 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-22 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-19 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-18 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-17 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-16 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-15 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-12 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-11 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-10 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-09 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-08 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-05 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-04 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-03 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-02 | $64.80 | $64.80 | 0 | — | — |
| 2006-05-01 | $64.80 | $64.80 | 0 | — | — |
| 2006-04-28 | $64.80 | $64.80 | 0 | — | — |
| 2006-04-27 | $64.80 | $64.80 | 0 | — | — |
| 2006-04-26 | $68.60 | $68.60 | 0 | — | — |
| 2006-04-25 | $65.00 | $65.00 | 0 | — | — |
| 2006-04-24 | $64.00 | $64.00 | 0 | — | — |
| 2006-04-21 | $64.00 | $64.00 | 0 | — | — |
| 2006-04-20 | $64.00 | $64.00 | 0 | — | — |
| 2006-04-19 | $48.60 | $48.60 | 0 | — | — |
| 2006-04-18 | $48.60 | $48.60 | 0 | — | — |
| 2006-04-17 | $48.60 | $48.60 | 0 | — | — |
| 2006-04-13 | $48.60 | $48.60 | 0 | — | — |
| 2006-04-12 | $48.60 | $48.60 | 0 | — | — |
| 2006-04-11 | $48.60 | $48.60 | 0 | — | — |
| 2006-04-10 | $48.60 | $48.60 | 0 | — | — |
| 2006-04-07 | $48.60 | $48.60 | 0 | — | — |
| 2006-04-06 | $48.60 | $48.60 | 0 | — | — |
| 2006-04-05 | $48.60 | $48.60 | 0 | — | — |
| 2006-04-04 | $48.60 | $48.60 | 0 | — | — |
| 2006-04-03 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-31 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-30 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-29 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-28 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-27 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-24 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-23 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-22 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-21 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-20 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-17 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-16 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-15 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-14 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-13 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-10 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-09 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-08 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-07 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-06 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-03 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-02 | $48.60 | $48.60 | 0 | — | — |
| 2006-03-01 | $48.60 | $48.60 | 0 | — | — |
| 2006-02-28 | $48.60 | $48.60 | 0 | — | — |
| 2006-02-27 | $48.60 | $48.60 | 0 | — | — |
| 2006-02-24 | $48.60 | $48.60 | 0 | — | — |
| 2006-02-23 | $48.60 | $48.60 | 0 | — | — |
| 2006-02-22 | $48.60 | $48.60 | 0 | — | — |
| 2006-02-21 | $48.60 | $48.60 | 0 | — | — |
| 2006-02-17 | $48.60 | $48.60 | 0 | — | — |
| 2006-02-16 | $48.60 | $48.60 | 0 | — | — |
| 2006-02-15 | $48.60 | $48.60 | 0 | — | — |
| 2006-02-14 | $48.60 | $48.60 | 0 | — | — |
| 2006-02-13 | $43.40 | $43.40 | 0 | — | — |
| 2006-02-10 | $43.40 | $43.40 | 0 | — | — |
| 2006-02-09 | $43.40 | $43.40 | 0 | — | — |
| 2006-02-08 | $43.40 | $43.40 | 0 | — | — |
| 2006-02-07 | $43.40 | $43.40 | 0 | — | — |
| 2006-02-06 | $43.40 | $43.40 | 0 | — | — |
| 2006-02-03 | $43.40 | $43.40 | 0 | — | — |
| 2006-02-02 | $43.40 | $43.40 | 0 | — | — |
| 2006-02-01 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-31 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-30 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-27 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-26 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-25 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-24 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-23 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-20 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-19 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-18 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-17 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-13 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-12 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-11 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-10 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-09 | $43.40 | $43.40 | 0 | — | — |
| 2006-01-06 | $48.00 | $48.00 | 0 | — | — |
| 2006-01-05 | $48.00 | $48.00 | 0 | — | — |
| 2006-01-04 | $51.00 | $51.00 | 0 | — | — |
| 2006-01-03 | $51.00 | $51.00 | 0 | — | — |