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
- 2005-04-25 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 | $45.00 | $45.00 | 18 |
| 2006-12-28 | $50.00 | $50.00 | 31 |
| 2006-12-27 | $40.00 | $40.00 | 92 |
| 2006-12-26 | $42.50 | $42.50 | 140 |
| 2006-12-22 | $37.50 | $37.50 | 12 |
| 2006-12-21 | $36.50 | $36.50 | 3 |
| 2006-12-20 | $33.50 | $33.50 | 156 |
| 2006-12-19 | $45.00 | $45.00 | 32 |
| 2006-12-18 | $59.50 | $59.50 | 10 |
| 2006-12-15 | $62.50 | $62.50 | 28 |
| 2006-12-14 | $67.50 | $67.50 | 161 |
| 2006-12-13 | $95.00 | $95.00 | 412 |
| 2006-12-12 | $45.00 | $45.00 | 95 |
| 2006-12-11 | $65.00 | $65.00 | 89 |
| 2006-12-08 | $40.00 | $40.00 | 305 |
| 2006-12-07 | $25.00 | $25.00 | 382 |
| 2006-12-06 | $32.50 | $32.50 | 0 |
| 2006-12-05 | $32.50 | $32.50 | 4 |
| 2006-12-04 | $30.00 | $30.00 | 81 |
| 2006-12-01 | $37.50 | $37.50 | 21 |
| 2006-11-30 | $45.00 | $45.00 | 0 |
| 2006-11-29 | $35.00 | $35.00 | 2 |
| 2006-11-28 | $30.00 | $30.00 | 126 |
| 2006-11-27 | $35.00 | $35.00 | 6 |
| 2006-11-24 | $35.00 | $35.00 | 2 |
| 2006-11-22 | $35.00 | $35.00 | 104 |
| 2006-11-21 | $35.00 | $35.00 | 14 |
| 2006-11-20 | $45.00 | $45.00 | 1 |
| 2006-11-17 | $45.00 | $45.00 | 91 |
| 2006-11-16 | $40.00 | $40.00 | 3 |
| 2006-11-15 | $40.00 | $40.00 | 36 |
| 2006-11-14 | $50.00 | $50.00 | 10 |
| 2006-11-13 | $45.00 | $45.00 | 144 |
| 2006-11-10 | $65.00 | $65.00 | 3 |
| 2006-11-09 | $55.00 | $55.00 | 19 |
| 2006-11-08 | $45.00 | $45.00 | 88 |
| 2006-11-07 | $50.00 | $50.00 | 62 |
| 2006-11-06 | $50.00 | $50.00 | 9 |
| 2006-11-03 | $65.00 | $65.00 | 13 |
| 2006-11-02 | $75.00 | $75.00 | 121 |
| 2006-11-01 | $75.00 | $75.00 | 2 |
| 2006-10-31 | $75.00 | $75.00 | 2 |
| 2006-10-30 | $75.00 | $75.00 | 2 |
| 2006-10-27 | $70.00 | $70.00 | 58 |
| 2006-10-26 | $60.00 | $60.00 | 164 |
| 2006-10-25 | $70.00 | $70.00 | 0 |
| 2006-10-24 | $70.00 | $70.00 | 91 |
| 2006-10-23 | $65.00 | $65.00 | 0 |
| 2006-10-20 | $65.00 | $65.00 | 11 |
| 2006-10-19 | $90.00 | $90.00 | 0 |
| 2006-10-18 | $90.00 | $90.00 | 8 |
| 2006-10-17 | $100.00 | $100.00 | 0 |
| 2006-10-16 | $100.00 | $100.00 | 126 |
| 2006-10-13 | $100.00 | $100.00 | 1 |
| 2006-10-12 | $100.00 | $100.00 | 4 |
| 2006-10-11 | $100.00 | $100.00 | 0 |
| 2006-10-10 | $100.00 | $100.00 | 138 |
| 2006-10-09 | $100.00 | $100.00 | 16 |
| 2006-10-06 | $124.50 | $124.50 | 86 |
| 2006-10-05 | $130.00 | $130.00 | 119 |
| 2006-10-04 | $85.00 | $85.00 | 0 |
| 2006-10-03 | $85.00 | $85.00 | 10 |
| 2006-10-02 | $115.00 | $115.00 | 15 |
| 2006-09-29 | $150.00 | $150.00 | 0 |
| 2006-09-28 | $150.00 | $150.00 | 29 |
| 2006-09-27 | $100.00 | $100.00 | 21 |
| 2006-09-26 | $100.00 | $100.00 | 65 |
| 2006-09-25 | $120.00 | $120.00 | 3 |
| 2006-09-22 | $150.00 | $150.00 | 0 |
| 2006-09-21 | $140.00 | $140.00 | 23 |
| 2006-09-20 | $115.00 | $115.00 | 16 |
| 2006-09-19 | $160.00 | $160.00 | 0 |
| 2006-09-18 | $160.00 | $160.00 | 7 |
| 2006-09-15 | $165.00 | $165.00 | 0 |
| 2006-09-14 | $165.00 | $165.00 | 2 |
| 2006-09-13 | $150.00 | $150.00 | 14 |
| 2006-09-12 | $172.50 | $172.50 | 98 |
| 2006-09-11 | $120.00 | $120.00 | 5 |
| 2006-09-08 | $135.00 | $135.00 | 10 |
| 2006-09-07 | $150.00 | $150.00 | 17 |
| 2006-09-06 | $155.00 | $155.00 | 25 |
| 2006-09-05 | $175.00 | $175.00 | 4 |
| 2006-09-01 | $190.00 | $190.00 | 3 |
| 2006-08-31 | $250.00 | $250.00 | 9 |
| 2006-08-30 | $175.00 | $175.00 | 0 |
| 2006-08-29 | $175.00 | $175.00 | 56 |
| 2006-08-28 | $165.00 | $165.00 | 54 |
| 2006-08-25 | $225.00 | $225.00 | 10 |
| 2006-08-24 | $250.00 | $250.00 | 13 |
| 2006-08-23 | $225.00 | $225.00 | 80 |
| 2006-08-22 | $300.00 | $300.00 | 43 |
| 2006-08-21 | $275.00 | $275.00 | 454 |
| 2006-08-18 | $200.00 | $200.00 | 67 |
| 2006-08-17 | $195.00 | $195.00 | 49 |
| 2006-08-16 | $200.00 | $200.00 | 20 |
| 2006-08-15 | $300.00 | $300.00 | 10 |
| 2006-08-14 | $300.00 | $300.00 | 14 |
| 2006-08-11 | $300.00 | $300.00 | 18 |
| 2006-08-10 | $325.00 | $325.00 | 53 |
| 2006-08-09 | $200.00 | $200.00 | 48 |
| 2006-08-08 | $125.00 | $125.00 | 12 |
| 2006-08-07 | $125.00 | $125.00 | 28 |
| 2006-08-04 | $200.00 | $200.00 | 0 |
| 2006-08-03 | $200.00 | $200.00 | 0 |
| 2006-08-02 | $200.00 | $200.00 | 1 |
| 2006-08-01 | $200.00 | $200.00 | 27 |
| 2006-07-31 | $150.00 | $150.00 | 4 |
| 2006-07-28 | $125.00 | $125.00 | 31 |
| 2006-07-27 | $145.00 | $145.00 | 2 |
| 2006-07-26 | $200.00 | $200.00 | 52 |
| 2006-07-25 | $165.00 | $165.00 | 10 |
| 2006-07-24 | $250.00 | $250.00 | 87 |
| 2006-07-21 | $150.00 | $150.00 | 28 |
| 2006-07-20 | $65.00 | $65.00 | 0 |
| 2006-07-19 | $65.00 | $65.00 | 2 |
| 2006-07-18 | $65.00 | $65.00 | 60 |
| 2006-07-17 | $100.00 | $100.00 | 1 |
| 2006-07-14 | $125.00 | $125.00 | 0 |
| 2006-07-13 | $125.00 | $125.00 | 28 |
| 2006-07-12 | $145.00 | $145.00 | 6 |
| 2006-07-11 | $150.00 | $150.00 | 6 |
| 2006-07-10 | $150.00 | $150.00 | 8 |
| 2006-07-07 | $95.00 | $95.00 | 9 |
| 2006-07-06 | $100.00 | $100.00 | 1 |
| 2006-07-05 | $80.00 | $80.00 | 46 |
| 2006-07-03 | $110.00 | $110.00 | 0 |
| 2006-06-30 | $110.00 | $110.00 | 13 |
| 2006-06-29 | $110.00 | $110.00 | 90 |
| 2006-06-28 | $150.00 | $150.00 | 4 |
| 2006-06-27 | $150.00 | $150.00 | 0 |
| 2006-06-26 | $150.00 | $150.00 | 0 |
| 2006-06-23 | $150.00 | $150.00 | 52 |
| 2006-06-22 | $137.50 | $137.50 | 56 |
| 2006-06-21 | $200.00 | $200.00 | 6 |
| 2006-06-20 | $200.00 | $200.00 | 3 |
| 2006-06-19 | $200.00 | $200.00 | 0 |
| 2006-06-16 | $200.00 | $200.00 | 2 |
| 2006-06-15 | $200.00 | $200.00 | 66 |
| 2006-06-14 | $250.00 | $250.00 | 0 |
| 2006-06-13 | $250.00 | $250.00 | 6 |
| 2006-06-12 | $400.00 | $400.00 | 0 |
| 2006-06-09 | $400.00 | $400.00 | 0 |
| 2006-06-08 | $400.00 | $400.00 | 0 |
| 2006-06-07 | $400.00 | $400.00 | 5 |
| 2006-06-06 | $450.00 | $450.00 | 2 |
| 2006-06-05 | $500.00 | $500.00 | 1 |
| 2006-06-02 | $500.00 | $500.00 | 1 |
| 2006-06-01 | $430.00 | $430.00 | 9 |
| 2006-05-31 | $400.00 | $400.00 | 10 |
| 2006-05-30 | $500.00 | $500.00 | 0 |
| 2006-05-26 | $500.00 | $500.00 | 0 |
| 2006-05-25 | $750.00 | $750.00 | 0 |
| 2006-05-24 | $750.00 | $750.00 | 9 |
| 2006-05-23 | $800.00 | $800.00 | 0 |
| 2006-05-22 | $800.00 | $800.00 | 0 |
| 2006-05-19 | $800.00 | $800.00 | 0 |
| 2006-05-18 | $800.00 | $800.00 | 0 |
| 2006-05-17 | $800.00 | $800.00 | 2 |
| 2006-05-16 | $1,100.00 | $1,100.00 | 2 |
| 2006-05-15 | $1,400.00 | $1,400.00 | 1 |
| 2006-05-12 | $1,400.00 | $1,400.00 | 0 |
| 2006-05-11 | $1,400.00 | $1,400.00 | 0 |
| 2006-05-10 | $1,400.00 | $1,400.00 | 0 |
| 2006-05-09 | $1,400.00 | $1,400.00 | 0 |
| 2006-05-08 | $1,400.00 | $1,400.00 | 0 |
| 2006-05-05 | $1,400.00 | $1,400.00 | 0 |
| 2006-05-04 | $1,400.00 | $1,400.00 | 0 |
| 2006-05-03 | $1,400.00 | $1,400.00 | 0 |
| 2006-05-02 | $1,400.00 | $1,400.00 | 0 |
| 2006-05-01 | $1,500.00 | $1,500.00 | 0 |
| 2006-04-28 | $1,500.00 | $1,500.00 | 0 |
| 2006-04-27 | $1,500.00 | $1,500.00 | 1 |
| 2006-04-26 | $1,500.00 | $1,500.00 | 0 |
| 2006-04-25 | $1,500.00 | $1,500.00 | 1 |
| 2006-04-24 | $1,550.00 | $1,550.00 | 1 |
| 2006-04-21 | $1,550.00 | $1,550.00 | 2 |
| 2006-04-20 | $1,550.00 | $1,550.00 | 4 |
| 2006-04-19 | $805.00 | $805.00 | 2 |
| 2006-04-18 | $1,500.00 | $1,500.00 | 1 |
| 2006-04-17 | $1,400.00 | $1,400.00 | 2 |
| 2006-04-13 | $1,400.00 | $1,400.00 | 0 |
| 2006-04-12 | $1,400.00 | $1,400.00 | 0 |
| 2006-04-11 | $1,400.00 | $1,400.00 | 0 |
| 2006-04-10 | $1,400.00 | $1,400.00 | 0 |
| 2006-04-07 | $1,400.00 | $1,400.00 | 0 |
| 2006-04-06 | $1,400.00 | $1,400.00 | 0 |
| 2006-04-05 | $1,400.00 | $1,400.00 | 0 |
| 2006-04-04 | $1,400.00 | $1,400.00 | 0 |
| 2006-04-03 | $1,400.00 | $1,400.00 | 3 |
| 2006-03-31 | $1,400.00 | $1,400.00 | 0 |
| 2006-03-30 | $1,400.00 | $1,400.00 | 0 |
| 2006-03-29 | $1,400.00 | $1,400.00 | 0 |
| 2006-03-28 | $1,400.00 | $1,400.00 | 0 |
| 2006-03-27 | $1,350.00 | $1,350.00 | 0 |
| 2006-03-24 | $1,350.00 | $1,350.00 | 0 |
| 2006-03-23 | $1,350.00 | $1,350.00 | 0 |
| 2006-03-22 | $1,350.00 | $1,350.00 | 2 |
| 2006-03-21 | $1,300.00 | $1,300.00 | 0 |
| 2006-03-20 | $1,300.00 | $1,300.00 | 1 |
| 2006-03-17 | $1,300.00 | $1,300.00 | 6 |
| 2006-03-16 | $1,350.00 | $1,350.00 | 0 |
| 2006-03-15 | $1,350.00 | $1,350.00 | 0 |
| 2006-03-14 | $1,350.00 | $1,350.00 | 0 |
| 2006-03-13 | $1,350.00 | $1,350.00 | 0 |
| 2006-03-10 | $1,350.00 | $1,350.00 | 0 |
| 2006-03-09 | $1,350.00 | $1,350.00 | 0 |
| 2006-03-08 | $1,350.00 | $1,350.00 | 0 |
| 2006-03-07 | $1,350.00 | $1,350.00 | 0 |
| 2006-03-06 | $1,350.00 | $1,350.00 | 0 |
| 2006-03-03 | $1,350.00 | $1,350.00 | 0 |
| 2006-03-02 | $1,350.00 | $1,350.00 | 0 |
| 2006-03-01 | $1,350.00 | $1,350.00 | 0 |
| 2006-02-28 | $1,350.00 | $1,350.00 | 0 |
| 2006-02-27 | $1,350.00 | $1,350.00 | 0 |
| 2006-02-24 | $1,350.00 | $1,350.00 | 0 |
| 2006-02-23 | $1,350.00 | $1,350.00 | 0 |
| 2006-02-22 | $1,350.00 | $1,350.00 | 0 |
| 2006-02-21 | $1,350.00 | $1,350.00 | 9 |
| 2006-02-17 | $1,400.00 | $1,400.00 | 0 |
| 2006-02-16 | $1,400.00 | $1,400.00 | 1 |
| 2006-02-15 | $1,400.00 | $1,400.00 | 1 |
| 2006-02-14 | $1,300.00 | $1,300.00 | 5 |
| 2006-02-13 | $1,550.00 | $1,550.00 | 0 |
| 2006-02-10 | $1,400.00 | $1,400.00 | 0 |
| 2006-02-09 | $1,400.00 | $1,400.00 | 0 |
| 2006-02-08 | $1,400.00 | $1,400.00 | 0 |
| 2006-02-07 | $1,400.00 | $1,400.00 | 0 |
| 2006-02-06 | $1,400.00 | $1,400.00 | 0 |
| 2006-02-03 | $800.00 | $800.00 | 1 |
| 2006-02-02 | $1,000.00 | $1,000.00 | 0 |
| 2006-02-01 | $1,250.00 | $1,250.00 | 2 |
| 2006-01-31 | $1,400.00 | $1,400.00 | 0 |
| 2006-01-30 | $1,400.00 | $1,400.00 | 0 |
| 2006-01-27 | $1,400.00 | $1,400.00 | 0 |
| 2006-01-26 | $950.00 | $950.00 | 0 |
| 2006-01-25 | $1,450.00 | $1,450.00 | 1 |
| 2006-01-24 | $1,450.00 | $1,450.00 | 0 |
| 2006-01-23 | $1,450.00 | $1,450.00 | 0 |
| 2006-01-20 | $1,450.00 | $1,450.00 | 0 |
| 2006-01-19 | $1,450.00 | $1,450.00 | 0 |
| 2006-01-18 | $1,050.00 | $1,050.00 | 1 |
| 2006-01-17 | $1,150.00 | $1,150.00 | 5 |
| 2006-01-13 | $1,500.00 | $1,500.00 | 0 |
| 2006-01-12 | $1,500.00 | $1,500.00 | 0 |
| 2006-01-11 | $1,500.00 | $1,500.00 | 0 |
| 2006-01-10 | $1,500.00 | $1,500.00 | 1 |
| 2006-01-09 | $1,250.00 | $1,250.00 | 5 |
| 2006-01-06 | $1,575.00 | $1,575.00 | 0 |
| 2006-01-05 | $1,750.00 | $1,750.00 | 0 |
| 2006-01-04 | $2,000.00 | $2,000.00 | 1 |
| 2006-01-03 | $1,500.00 | $1,500.00 | 0 |