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
- 2004-02-09 to 2026-08-28
- 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 |
|---|---|---|---|
| 2006-12-29 | $65.00 | $65.00 | 921 |
| 2006-12-28 | $67.00 | $67.00 | 540 |
| 2006-12-27 | $61.00 | $61.00 | 19 |
| 2006-12-26 | $61.00 | $61.00 | 554 |
| 2006-12-22 | $65.00 | $65.00 | 16,322 |
| 2006-12-21 | $54.90 | $54.90 | 21,156 |
| 2006-12-20 | $61.10 | $61.10 | 286 |
| 2006-12-19 | $64.00 | $64.00 | 320 |
| 2006-12-18 | $68.00 | $68.00 | 562 |
| 2006-12-15 | $65.00 | $65.00 | 745 |
| 2006-12-14 | $67.00 | $67.00 | 260 |
| 2006-12-13 | $68.00 | $68.00 | 525 |
| 2006-12-12 | $71.00 | $71.00 | 413 |
| 2006-12-11 | $71.00 | $71.00 | 1,545 |
| 2006-12-08 | $75.00 | $75.00 | 1,469 |
| 2006-12-07 | $76.00 | $76.00 | 1,248 |
| 2006-12-06 | $78.00 | $78.00 | 4,232 |
| 2006-12-05 | $77.00 | $77.00 | 775 |
| 2006-12-04 | $77.00 | $77.00 | 735 |
| 2006-12-01 | $70.00 | $70.00 | 1,744 |
| 2006-11-30 | $56.00 | $56.00 | 4,072 |
| 2006-11-29 | $56.00 | $56.00 | 416 |
| 2006-11-28 | $60.00 | $60.00 | 820 |
| 2006-11-27 | $69.00 | $69.00 | 10 |
| 2006-11-24 | $71.00 | $71.00 | 695 |
| 2006-11-22 | $70.00 | $70.00 | 1,363 |
| 2006-11-21 | $70.00 | $70.00 | 419 |
| 2006-11-20 | $80.00 | $80.00 | 454 |
| 2006-11-17 | $82.00 | $82.00 | 1,429 |
| 2006-11-16 | $80.00 | $80.00 | 4,053 |
| 2006-11-15 | $76.00 | $76.00 | 2,534 |
| 2006-11-14 | $64.00 | $64.00 | 284 |
| 2006-11-13 | $65.00 | $65.00 | 1,590 |
| 2006-11-10 | $64.00 | $64.00 | 1,461 |
| 2006-11-09 | $65.50 | $65.50 | 357 |
| 2006-11-08 | $67.00 | $67.00 | 485 |
| 2006-11-07 | $64.00 | $64.00 | 405 |
| 2006-11-06 | $62.00 | $62.00 | 725 |
| 2006-11-03 | $63.00 | $63.00 | 1,279 |
| 2006-11-02 | $64.00 | $64.00 | 832 |
| 2006-11-01 | $66.00 | $66.00 | 1,859 |
| 2006-10-31 | $55.00 | $55.00 | 991 |
| 2006-10-30 | $55.00 | $55.00 | 809 |
| 2006-10-27 | $52.00 | $52.00 | 482 |
| 2006-10-26 | $52.00 | $52.00 | 532 |
| 2006-10-25 | $58.00 | $58.00 | 273 |
| 2006-10-24 | $52.00 | $52.00 | 320 |
| 2006-10-23 | $60.00 | $60.00 | 326 |
| 2006-10-20 | $64.00 | $64.00 | 612 |
| 2006-10-19 | $65.00 | $65.00 | 1,144 |
| 2006-10-18 | $72.00 | $72.00 | 1,276 |
| 2006-10-17 | $70.00 | $70.00 | 980 |
| 2006-10-16 | $42.00 | $42.00 | 946 |
| 2006-10-13 | $50.00 | $50.00 | 2,092 |
| 2006-10-12 | $46.00 | $46.00 | 1,471 |
| 2006-10-11 | $46.00 | $46.00 | 137 |
| 2006-10-10 | $46.00 | $46.00 | 507 |
| 2006-10-09 | $46.00 | $46.00 | 617 |
| 2006-10-06 | $44.00 | $44.00 | 692 |
| 2006-10-05 | $49.00 | $49.00 | 659 |
| 2006-10-04 | $40.00 | $40.00 | 65 |
| 2006-10-03 | $45.00 | $45.00 | 721 |
| 2006-10-02 | $50.00 | $50.00 | 1,165 |
| 2006-09-29 | $45.00 | $45.00 | 3,850 |
| 2006-09-28 | $48.00 | $48.00 | 765 |
| 2006-09-27 | $47.00 | $47.00 | 188 |
| 2006-09-26 | $44.50 | $44.50 | 173 |
| 2006-09-25 | $50.00 | $50.00 | 995 |
| 2006-09-22 | $40.00 | $40.00 | 1,121 |
| 2006-09-21 | $43.00 | $43.00 | 1,365 |
| 2006-09-20 | $45.00 | $45.00 | 382 |
| 2006-09-19 | $43.01 | $43.01 | 430 |
| 2006-09-18 | $54.00 | $54.00 | 443 |
| 2006-09-15 | $59.00 | $59.00 | 1,685 |
| 2006-09-14 | $59.00 | $59.00 | 501 |
| 2006-09-13 | $55.00 | $55.00 | 1,186 |
| 2006-09-12 | $56.00 | $56.00 | 258 |
| 2006-09-11 | $54.00 | $54.00 | 672 |
| 2006-09-08 | $59.00 | $59.00 | 1,188 |
| 2006-09-07 | $51.00 | $51.00 | 1,234 |
| 2006-09-06 | $47.00 | $47.00 | 741 |
| 2006-09-05 | $46.00 | $46.00 | 1,471 |
| 2006-09-01 | $44.50 | $44.50 | 4,845 |
| 2006-08-31 | $32.00 | $32.00 | 621 |
| 2006-08-30 | $29.50 | $29.50 | 479 |
| 2006-08-29 | $29.00 | $29.00 | 281 |
| 2006-08-28 | $30.00 | $30.00 | 2,953 |
| 2006-08-25 | $27.00 | $27.00 | 200 |
| 2006-08-24 | $25.00 | $25.00 | 0 |
| 2006-08-23 | $25.00 | $25.00 | 100 |
| 2006-08-22 | $23.00 | $23.00 | 142 |
| 2006-08-21 | $26.00 | $26.00 | 56 |
| 2006-08-18 | $29.00 | $29.00 | 250 |
| 2006-08-17 | $23.00 | $23.00 | 143 |
| 2006-08-16 | $25.90 | $25.90 | 1,800 |
| 2006-08-15 | $24.00 | $24.00 | 525 |
| 2006-08-14 | $33.00 | $33.00 | 439 |
| 2006-08-11 | $27.00 | $27.00 | 311 |
| 2006-08-10 | $30.00 | $30.00 | 275 |
| 2006-08-09 | $26.00 | $26.00 | 0 |
| 2006-08-08 | $26.00 | $26.00 | 0 |
| 2006-08-07 | $26.00 | $26.00 | 120 |
| 2006-08-04 | $28.00 | $28.00 | 435 |
| 2006-08-03 | $25.00 | $25.00 | 1,576 |
| 2006-08-02 | $25.00 | $25.00 | 3,350 |
| 2006-08-01 | $22.80 | $22.80 | 2,165 |
| 2006-07-31 | $25.00 | $25.00 | 523 |
| 2006-07-28 | $21.00 | $21.00 | 122 |
| 2006-07-27 | $23.00 | $23.00 | 129 |
| 2006-07-26 | $23.00 | $23.00 | 213 |
| 2006-07-25 | $25.00 | $25.00 | 1,620 |
| 2006-07-24 | $24.00 | $24.00 | 0 |
| 2006-07-21 | $24.00 | $24.00 | 356 |
| 2006-07-20 | $25.00 | $25.00 | 273 |
| 2006-07-19 | $29.00 | $29.00 | 587 |
| 2006-07-18 | $19.00 | $19.00 | 706 |
| 2006-07-17 | $12.00 | $12.00 | 808 |
| 2006-07-14 | $15.00 | $15.00 | 0 |
| 2006-07-13 | $15.00 | $15.00 | 500 |
| 2006-07-12 | $6.20 | $6.20 | 0 |
| 2006-07-11 | $6.20 | $6.20 | 0 |
| 2006-07-10 | $6.20 | $6.20 | 0 |
| 2006-07-07 | $6.20 | $6.20 | 0 |
| 2006-07-06 | $6.20 | $6.20 | 5 |
| 2006-07-05 | $6.10 | $6.10 | 0 |
| 2006-07-03 | $6.10 | $6.10 | 0 |
| 2006-06-30 | $6.10 | $6.10 | 0 |
| 2006-06-29 | $6.10 | $6.10 | 0 |
| 2006-06-28 | $6.10 | $6.10 | 0 |
| 2006-06-27 | $6.10 | $6.10 | 0 |
| 2006-06-26 | $6.10 | $6.10 | 0 |
| 2006-06-23 | $6.10 | $6.10 | 10 |
| 2006-06-22 | $7.50 | $7.50 | 0 |
| 2006-06-21 | $7.50 | $7.50 | 117 |
| 2006-06-20 | $4.00 | $4.00 | 608 |
| 2006-06-19 | $6.50 | $6.50 | 40 |
| 2006-06-16 | $9.00 | $9.00 | 0 |
| 2006-06-15 | $9.00 | $9.00 | 35 |
| 2006-06-14 | $7.00 | $7.00 | 0 |
| 2006-06-13 | $7.00 | $7.00 | 0 |
| 2006-06-12 | $7.00 | $7.00 | 65 |
| 2006-06-09 | $8.00 | $8.00 | 0 |
| 2006-06-08 | $8.00 | $8.00 | 180 |
| 2006-06-07 | $9.00 | $9.00 | 0 |
| 2006-06-06 | $9.00 | $9.00 | 0 |
| 2006-06-05 | $9.00 | $9.00 | 230 |
| 2006-06-02 | $11.00 | $11.00 | 501 |
| 2006-06-01 | $13.00 | $13.00 | 0 |
| 2006-05-31 | $13.00 | $13.00 | 15 |
| 2006-05-30 | $13.00 | $13.00 | 25 |
| 2006-05-26 | $18.00 | $18.00 | 10 |
| 2006-05-25 | $13.00 | $13.00 | 0 |
| 2006-05-24 | $13.00 | $13.00 | 0 |
| 2006-05-23 | $13.00 | $13.00 | 10 |
| 2006-05-22 | $16.00 | $16.00 | 0 |
| 2006-05-19 | $16.00 | $16.00 | 0 |
| 2006-05-18 | $16.00 | $16.00 | 0 |
| 2006-05-17 | $16.00 | $16.00 | 0 |
| 2006-05-16 | $16.00 | $16.00 | 0 |
| 2006-05-15 | $16.00 | $16.00 | 0 |
| 2006-05-12 | $16.00 | $16.00 | 50 |
| 2006-05-11 | $15.50 | $15.50 | 275 |
| 2006-05-10 | $15.50 | $15.50 | 0 |
| 2006-05-09 | $15.50 | $15.50 | 1,491 |
| 2006-05-08 | $12.00 | $12.00 | 672 |
| 2006-05-05 | $10.00 | $10.00 | 100 |
| 2006-05-04 | $9.00 | $9.00 | 0 |
| 2006-05-03 | $9.00 | $9.00 | 600 |
| 2006-05-02 | $8.00 | $8.00 | 194 |
| 2006-05-01 | $9.00 | $9.00 | 15 |
| 2006-04-28 | $10.00 | $10.00 | 0 |
| 2006-04-27 | $10.00 | $10.00 | 0 |
| 2006-04-26 | $10.00 | $10.00 | 0 |
| 2006-04-25 | $10.00 | $10.00 | 0 |
| 2006-04-24 | $10.00 | $10.00 | 25 |
| 2006-04-21 | $10.00 | $10.00 | 0 |
| 2006-04-20 | $10.00 | $10.00 | 60 |
| 2006-04-19 | $10.00 | $10.00 | 0 |
| 2006-04-18 | $11.00 | $11.00 | 0 |
| 2006-04-17 | $11.00 | $11.00 | 0 |
| 2006-04-13 | $11.00 | $11.00 | 20 |
| 2006-04-12 | $10.00 | $10.00 | 27 |
| 2006-04-11 | $11.00 | $11.00 | 170 |
| 2006-04-10 | $11.00 | $11.00 | 0 |
| 2006-04-07 | $11.00 | $11.00 | 9 |
| 2006-04-06 | $15.00 | $15.00 | 0 |
| 2006-04-05 | $15.00 | $15.00 | 0 |
| 2006-04-04 | $15.00 | $15.00 | 155 |
| 2006-04-03 | $13.00 | $13.00 | 697 |
| 2006-03-31 | $9.90 | $9.90 | 0 |
| 2006-03-30 | $9.90 | $9.90 | 100 |
| 2006-03-29 | $9.90 | $9.90 | 0 |
| 2006-03-28 | $9.90 | $9.90 | 2 |
| 2006-03-27 | $9.90 | $9.90 | 585 |
| 2006-03-24 | $9.00 | $9.00 | 77 |
| 2006-03-23 | $5.01 | $5.01 | 0 |
| 2006-03-22 | $5.01 | $5.01 | 22 |
| 2006-03-21 | $7.01 | $7.01 | 630 |
| 2006-03-20 | $6.00 | $6.00 | 0 |
| 2006-03-17 | $6.00 | $6.00 | 1 |
| 2006-03-16 | $6.00 | $6.00 | 0 |
| 2006-03-15 | $7.00 | $7.00 | 1 |
| 2006-03-14 | $7.00 | $7.00 | 1 |
| 2006-03-13 | $7.00 | $7.00 | 1 |
| 2006-03-10 | $7.00 | $7.00 | 4 |
| 2006-03-09 | $9.00 | $9.00 | 0 |
| 2006-03-08 | $9.00 | $9.00 | 0 |
| 2006-03-07 | $9.00 | $9.00 | 2 |
| 2006-03-06 | $9.00 | $9.00 | 0 |
| 2006-03-03 | $9.00 | $9.00 | 1 |
| 2006-03-02 | $10.00 | $10.00 | 0 |
| 2006-03-01 | $11.00 | $11.00 | 4 |
| 2006-02-28 | $12.00 | $12.00 | 0 |
| 2006-02-27 | $12.00 | $12.00 | 0 |
| 2006-02-24 | $13.00 | $13.00 | 3 |
| 2006-02-23 | $13.00 | $13.00 | 0 |
| 2006-02-22 | $13.00 | $13.00 | 0 |
| 2006-02-21 | $13.00 | $13.00 | 0 |
| 2006-02-17 | $14.00 | $14.00 | 0 |
| 2006-02-16 | $14.00 | $14.00 | 0 |
| 2006-02-15 | $14.00 | $14.00 | 0 |
| 2006-02-14 | $15.00 | $15.00 | 1 |
| 2006-02-13 | $15.00 | $15.00 | 1 |
| 2006-02-10 | $17.00 | $17.00 | 0 |
| 2006-02-09 | $16.00 | $16.00 | 1 |
| 2006-02-08 | $16.00 | $16.00 | 0 |
| 2006-02-07 | $16.00 | $16.00 | 0 |
| 2006-02-06 | $16.00 | $16.00 | 0 |
| 2006-02-03 | $15.00 | $15.00 | 0 |
| 2006-02-02 | $15.00 | $15.00 | 7 |
| 2006-02-01 | $14.00 | $14.00 | 0 |
| 2006-01-31 | $14.00 | $14.00 | 4 |
| 2006-01-30 | $15.00 | $15.00 | 4 |
| 2006-01-27 | $15.00 | $15.00 | 1 |
| 2006-01-26 | $16.00 | $16.00 | 1 |
| 2006-01-25 | $15.00 | $15.00 | 0 |
| 2006-01-24 | $15.00 | $15.00 | 5 |
| 2006-01-23 | $18.50 | $18.50 | 3 |
| 2006-01-20 | $20.00 | $20.00 | 1 |
| 2006-01-19 | $21.00 | $21.00 | 0 |
| 2006-01-18 | $21.00 | $21.00 | 203 |
| 2006-01-17 | $20.00 | $20.00 | 554 |
| 2006-01-13 | $22.00 | $22.00 | 162 |
| 2006-01-12 | $23.00 | $23.00 | 20 |
| 2006-01-11 | $24.00 | $24.00 | 103 |
| 2006-01-10 | $23.00 | $23.00 | 41 |
| 2006-01-09 | $22.00 | $22.00 | 133 |
| 2006-01-06 | $26.00 | $26.00 | 252 |
| 2006-01-05 | $29.00 | $29.00 | 22 |
| 2006-01-04 | $22.00 | $22.00 | 35 |
| 2006-01-03 | $25.00 | $25.00 | 658 |