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
- 2002-01-22 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 | $920.00 | $920.00 | 66 | — | — |
| 2006-12-28 | $933.75 | $933.75 | 584 | — | — |
| 2006-12-27 | $895.00 | $895.00 | 394 | — | — |
| 2006-12-26 | $907.50 | $907.50 | 453 | — | — |
| 2006-12-22 | $913.75 | $913.75 | 914 | — | — |
| 2006-12-21 | $956.25 | $956.25 | 279 | — | — |
| 2006-12-20 | $950.00 | $950.00 | 708 | — | — |
| 2006-12-19 | $993.75 | $993.75 | 821 | — | — |
| 2006-12-18 | $962.50 | $962.50 | 1,089 | — | — |
| 2006-12-15 | $912.50 | $912.50 | 555 | — | — |
| 2006-12-14 | $838.75 | $838.75 | 245 | — | — |
| 2006-12-13 | $812.50 | $812.50 | 251 | — | — |
| 2006-12-12 | $835.00 | $835.00 | 780 | — | — |
| 2006-12-11 | $805.00 | $805.00 | 3,797 | — | — |
| 2006-12-08 | $837.50 | $837.50 | 342 | — | — |
| 2006-12-07 | $855.00 | $855.00 | 299 | — | — |
| 2006-12-06 | $842.50 | $842.50 | 1,037 | — | — |
| 2006-12-05 | $893.75 | $893.75 | 1,523 | — | — |
| 2006-12-04 | $893.75 | $893.75 | 1,394 | — | — |
| 2006-12-01 | $787.50 | $787.50 | 594 | — | — |
| 2006-11-30 | $731.25 | $731.25 | 99 | — | — |
| 2006-11-29 | $725.00 | $725.00 | 286 | — | — |
| 2006-11-28 | $708.75 | $708.75 | 98 | — | — |
| 2006-11-27 | $695.00 | $695.00 | 481 | — | — |
| 2006-11-24 | $721.25 | $721.25 | 215 | — | — |
| 2006-11-22 | $712.50 | $712.50 | 494 | — | — |
| 2006-11-21 | $697.50 | $697.50 | 566 | — | — |
| 2006-11-20 | $682.50 | $682.50 | 538 | — | — |
| 2006-11-17 | $673.75 | $673.75 | 387 | — | — |
| 2006-11-16 | $645.00 | $645.00 | 1,714 | — | — |
| 2006-11-15 | $598.75 | $598.75 | 1,509 | — | — |
| 2006-11-14 | $612.50 | $612.50 | 1,022 | — | — |
| 2006-11-13 | $600.00 | $600.00 | 1,195 | — | — |
| 2006-11-10 | $586.25 | $586.25 | 1,402 | — | — |
| 2006-11-09 | $493.75 | $493.75 | 900 | — | — |
| 2006-11-08 | $500.00 | $500.00 | 746 | — | — |
| 2006-11-07 | $518.75 | $518.75 | 319 | — | — |
| 2006-11-06 | $525.00 | $525.00 | 442 | — | — |
| 2006-11-03 | $560.00 | $560.00 | 738 | — | — |
| 2006-11-02 | $531.25 | $531.25 | 1,026 | — | — |
| 2006-11-01 | $498.75 | $498.75 | 670 | — | — |
| 2006-10-31 | $475.00 | $475.00 | 2,117 | — | — |
| 2006-10-30 | $473.75 | $473.75 | 2,072 | — | — |
| 2006-10-27 | $443.75 | $443.75 | 560 | — | — |
| 2006-10-26 | $448.75 | $448.75 | 1,124 | — | — |
| 2006-10-25 | $462.50 | $462.50 | 24 | — | — |
| 2006-10-24 | $462.50 | $462.50 | 502 | — | — |
| 2006-10-23 | $468.75 | $468.75 | 834 | — | — |
| 2006-10-20 | $456.25 | $456.25 | 486 | — | — |
| 2006-10-19 | $425.00 | $425.00 | 462 | — | — |
| 2006-10-18 | $425.00 | $425.00 | 542 | — | — |
| 2006-10-17 | $406.25 | $406.25 | 370 | — | — |
| 2006-10-16 | $420.00 | $420.00 | 294 | — | — |
| 2006-10-13 | $450.00 | $450.00 | 142 | — | — |
| 2006-10-12 | $450.00 | $450.00 | 1,627 | — | — |
| 2006-10-11 | $436.25 | $436.25 | 881 | — | — |
| 2006-10-10 | $408.75 | $408.75 | 574 | — | — |
| 2006-10-09 | $408.75 | $408.75 | 1,138 | — | — |
| 2006-10-06 | $376.25 | $376.25 | 1,330 | — | — |
| 2006-10-05 | $297.50 | $297.50 | 119 | — | — |
| 2006-10-04 | $292.50 | $292.50 | 188 | — | — |
| 2006-10-03 | $287.50 | $287.50 | 32 | — | — |
| 2006-10-02 | $285.00 | $285.00 | 36 | — | — |
| 2006-09-29 | $300.00 | $300.00 | 213 | — | — |
| 2006-09-28 | $293.75 | $293.75 | 297 | — | — |
| 2006-09-27 | $286.25 | $286.25 | 68 | — | — |
| 2006-09-26 | $281.25 | $281.25 | 140 | — | — |
| 2006-09-25 | $285.00 | $285.00 | 268 | — | — |
| 2006-09-22 | $312.50 | $312.50 | 83 | — | — |
| 2006-09-21 | $300.00 | $300.00 | 98 | — | — |
| 2006-09-20 | $302.50 | $302.50 | 154 | — | — |
| 2006-09-19 | $331.25 | $331.25 | 186 | — | — |
| 2006-09-18 | $331.25 | $331.25 | 235 | — | — |
| 2006-09-15 | $333.75 | $333.75 | 363 | — | — |
| 2006-09-14 | $331.25 | $331.25 | 90 | — | — |
| 2006-09-13 | $337.50 | $337.50 | 69 | — | — |
| 2006-09-12 | $337.50 | $337.50 | 480 | — | — |
| 2006-09-11 | $337.50 | $337.50 | 114 | — | — |
| 2006-09-08 | $338.75 | $338.75 | 340 | — | — |
| 2006-09-07 | $362.50 | $362.50 | 67 | — | — |
| 2006-09-06 | $381.25 | $381.25 | 1,198 | — | — |
| 2006-09-05 | $406.25 | $406.25 | 875 | — | — |
| 2006-09-01 | $400.00 | $400.00 | 550 | — | — |
| 2006-08-31 | $375.00 | $375.00 | 144 | — | — |
| 2006-08-30 | $385.00 | $385.00 | 871 | — | — |
| 2006-08-29 | $350.00 | $350.00 | 198 | — | — |
| 2006-08-28 | $337.50 | $337.50 | 153 | — | — |
| 2006-08-25 | $332.50 | $332.50 | 62 | — | — |
| 2006-08-24 | $337.50 | $337.50 | 158 | — | — |
| 2006-08-23 | $337.50 | $337.50 | 194 | — | — |
| 2006-08-22 | $351.25 | $351.25 | 469 | — | — |
| 2006-08-21 | $361.25 | $361.25 | 223 | — | — |
| 2006-08-18 | $350.00 | $350.00 | 28 | — | — |
| 2006-08-17 | $337.50 | $337.50 | 131 | — | — |
| 2006-08-16 | $318.75 | $318.75 | 361 | — | — |
| 2006-08-15 | $306.25 | $306.25 | 569 | — | — |
| 2006-08-14 | $312.50 | $312.50 | 142 | — | — |
| 2006-08-11 | $331.25 | $331.25 | 340 | — | — |
| 2006-08-10 | $328.75 | $328.75 | 418 | — | — |
| 2006-08-09 | $318.75 | $318.75 | 202 | — | — |
| 2006-08-08 | $326.25 | $326.25 | 306 | — | — |
| 2006-08-07 | $330.00 | $330.00 | 157 | — | — |
| 2006-08-04 | $325.00 | $325.00 | 12,062 | — | — |
| 2006-08-03 | $325.00 | $325.00 | 865 | — | — |
| 2006-08-02 | $338.75 | $338.75 | 662 | — | — |
| 2006-08-01 | $360.00 | $360.00 | 219 | — | — |
| 2006-07-31 | $363.75 | $363.75 | 275 | — | — |
| 2006-07-28 | $363.75 | $363.75 | 150 | — | — |
| 2006-07-27 | $372.50 | $372.50 | 138 | — | — |
| 2006-07-26 | $372.50 | $372.50 | 178 | — | — |
| 2006-07-25 | $370.00 | $370.00 | 191 | — | — |
| 2006-07-24 | $375.00 | $375.00 | 132 | — | — |
| 2006-07-21 | $375.00 | $375.00 | 168 | — | — |
| 2006-07-20 | $375.00 | $375.00 | 402 | — | — |
| 2006-07-19 | $346.25 | $346.25 | 266 | — | — |
| 2006-07-18 | $363.75 | $363.75 | 84 | — | — |
| 2006-07-17 | $365.00 | $365.00 | 80 | — | — |
| 2006-07-14 | $375.00 | $375.00 | 51 | — | — |
| 2006-07-13 | $362.50 | $362.50 | 62 | — | — |
| 2006-07-12 | $375.00 | $375.00 | 0 | — | — |
| 2006-07-11 | $375.00 | $375.00 | 212 | — | — |
| 2006-07-10 | $375.00 | $375.00 | 252 | — | — |
| 2006-07-07 | $375.00 | $375.00 | 118 | — | — |
| 2006-07-06 | $372.50 | $372.50 | 88 | — | — |
| 2006-07-05 | $372.50 | $372.50 | 124 | — | — |
| 2006-07-03 | $371.25 | $371.25 | 57 | — | — |
| 2006-06-30 | $375.00 | $375.00 | 165 | — | — |
| 2006-06-29 | $368.75 | $368.75 | 186 | — | — |
| 2006-06-28 | $362.50 | $362.50 | 374 | — | — |
| 2006-06-27 | $381.25 | $381.25 | 105 | — | — |
| 2006-06-26 | $390.00 | $390.00 | 224 | — | — |
| 2006-06-23 | $390.00 | $390.00 | 104 | — | — |
| 2006-06-22 | $387.50 | $387.50 | 284 | — | — |
| 2006-06-21 | $386.25 | $386.25 | 234 | — | — |
| 2006-06-20 | $368.75 | $368.75 | 268 | — | — |
| 2006-06-19 | $385.00 | $385.00 | 707 | — | — |
| 2006-06-16 | $493.75 | $493.75 | 10 | — | — |
| 2006-06-15 | $481.25 | $481.25 | 73 | — | — |
| 2006-06-14 | $468.75 | $468.75 | 170 | — | — |
| 2006-06-13 | $477.50 | $477.50 | 70 | — | — |
| 2006-06-12 | $488.75 | $488.75 | 120 | — | — |
| 2006-06-09 | $500.00 | $500.00 | 137 | — | — |
| 2006-06-08 | $487.50 | $487.50 | 240 | — | — |
| 2006-06-07 | $468.75 | $468.75 | 106 | — | — |
| 2006-06-06 | $500.00 | $500.00 | 58 | — | — |
| 2006-06-05 | $500.00 | $500.00 | 52 | — | — |
| 2006-06-02 | $537.50 | $537.50 | 68 | — | — |
| 2006-06-01 | $518.75 | $518.75 | 168 | — | — |
| 2006-05-31 | $543.75 | $543.75 | 414 | — | — |
| 2006-05-30 | $500.00 | $500.00 | 146 | — | — |
| 2006-05-26 | $475.00 | $475.00 | 202 | — | — |
| 2006-05-25 | $493.75 | $493.75 | 18 | — | — |
| 2006-05-24 | $468.75 | $468.75 | 46 | — | — |
| 2006-05-23 | $487.50 | $487.50 | 20 | — | — |
| 2006-05-22 | $512.50 | $512.50 | 346 | — | — |
| 2006-05-19 | $462.50 | $462.50 | 392 | — | — |
| 2006-05-18 | $512.50 | $512.50 | 9 | — | — |
| 2006-05-17 | $512.50 | $512.50 | 171 | — | — |
| 2006-05-16 | $481.25 | $481.25 | 14 | — | — |
| 2006-05-15 | $476.25 | $476.25 | 98 | — | — |
| 2006-05-12 | $500.00 | $500.00 | 106 | — | — |
| 2006-05-11 | $487.50 | $487.50 | 146 | — | — |
| 2006-05-10 | $475.00 | $475.00 | 61 | — | — |
| 2006-05-09 | $472.50 | $472.50 | 238 | — | — |
| 2006-05-08 | $487.50 | $487.50 | 510 | — | — |
| 2006-05-05 | $508.75 | $508.75 | 68 | — | — |
| 2006-05-04 | $506.25 | $506.25 | 318 | — | — |
| 2006-05-03 | $525.00 | $525.00 | 257 | — | — |
| 2006-05-02 | $553.75 | $553.75 | 164 | — | — |
| 2006-05-01 | $553.75 | $553.75 | 771 | — | — |
| 2006-04-28 | $612.50 | $612.50 | 441 | — | — |
| 2006-04-27 | $617.50 | $617.50 | 695 | — | — |
| 2006-04-26 | $600.00 | $600.00 | 263 | — | — |
| 2006-04-25 | $575.00 | $575.00 | 188 | — | — |
| 2006-04-24 | $560.00 | $560.00 | 502 | — | — |
| 2006-04-21 | $475.00 | $475.00 | 130 | — | — |
| 2006-04-20 | $462.50 | $462.50 | 122 | — | — |
| 2006-04-19 | $425.00 | $425.00 | 54 | — | — |
| 2006-04-18 | $437.50 | $437.50 | 165 | — | — |
| 2006-04-17 | $443.75 | $443.75 | 236 | — | — |
| 2006-04-13 | $468.75 | $468.75 | 206 | — | — |
| 2006-04-12 | $478.75 | $478.75 | 324 | — | — |
| 2006-04-11 | $472.50 | $472.50 | 18 | — | — |
| 2006-04-10 | $480.00 | $480.00 | 9 | — | — |
| 2006-04-07 | $478.75 | $478.75 | 260 | — | — |
| 2006-04-06 | $468.75 | $468.75 | 21 | — | — |
| 2006-04-05 | $472.50 | $472.50 | 51 | — | — |
| 2006-04-04 | $471.25 | $471.25 | 0 | — | — |
| 2006-04-03 | $471.25 | $471.25 | 23 | — | — |
| 2006-03-31 | $471.25 | $471.25 | 0 | — | — |
| 2006-03-30 | $471.25 | $471.25 | 8 | — | — |
| 2006-03-29 | $462.50 | $462.50 | 88 | — | — |
| 2006-03-28 | $468.75 | $468.75 | 282 | — | — |
| 2006-03-27 | $460.00 | $460.00 | 498 | — | — |
| 2006-03-24 | $468.75 | $468.75 | 220 | — | — |
| 2006-03-23 | $457.50 | $457.50 | 54 | — | — |
| 2006-03-22 | $462.50 | $462.50 | 60 | — | — |
| 2006-03-21 | $457.50 | $457.50 | 43 | — | — |
| 2006-03-20 | $457.50 | $457.50 | 22 | — | — |
| 2006-03-17 | $481.25 | $481.25 | 462 | — | — |
| 2006-03-16 | $462.50 | $462.50 | 44 | — | — |
| 2006-03-15 | $425.00 | $425.00 | 86 | — | — |
| 2006-03-14 | $425.00 | $425.00 | 24 | — | — |
| 2006-03-13 | $430.00 | $430.00 | 192 | — | — |
| 2006-03-10 | $400.00 | $400.00 | 50 | — | — |
| 2006-03-09 | $412.50 | $412.50 | 10 | — | — |
| 2006-03-08 | $406.25 | $406.25 | 78 | — | — |
| 2006-03-07 | $400.00 | $400.00 | 32 | — | — |
| 2006-03-06 | $412.50 | $412.50 | 63 | — | — |
| 2006-03-03 | $412.50 | $412.50 | 37 | — | — |
| 2006-03-02 | $412.50 | $412.50 | 62 | — | — |
| 2006-03-01 | $406.25 | $406.25 | 14 | — | — |
| 2006-02-28 | $400.00 | $400.00 | 12 | — | — |
| 2006-02-27 | $405.00 | $405.00 | 8 | — | — |
| 2006-02-24 | $412.50 | $412.50 | 84 | — | — |
| 2006-02-23 | $401.25 | $401.25 | 93 | — | — |
| 2006-02-22 | $406.25 | $406.25 | 160 | — | — |
| 2006-02-21 | $412.50 | $412.50 | 10 | — | — |
| 2006-02-17 | $412.50 | $412.50 | 18 | — | — |
| 2006-02-16 | $406.25 | $406.25 | 143 | — | — |
| 2006-02-15 | $418.75 | $418.75 | 64 | — | — |
| 2006-02-14 | $406.25 | $406.25 | 64 | — | — |
| 2006-02-13 | $431.25 | $431.25 | 0 | — | — |
| 2006-02-10 | $431.25 | $431.25 | 61 | — | — |
| 2006-02-09 | $425.00 | $425.00 | 0 | — | — |
| 2006-02-08 | $425.00 | $425.00 | 88 | — | — |
| 2006-02-07 | $437.50 | $437.50 | 52 | — | — |
| 2006-02-06 | $431.25 | $431.25 | 30 | — | — |
| 2006-02-03 | $418.75 | $418.75 | 14 | — | — |
| 2006-02-02 | $425.00 | $425.00 | 272 | — | — |
| 2006-02-01 | $450.00 | $450.00 | 183 | — | — |
| 2006-01-31 | $443.75 | $443.75 | 66 | — | — |
| 2006-01-30 | $450.00 | $450.00 | 818 | — | — |
| 2006-01-27 | $443.75 | $443.75 | 482 | — | — |
| 2006-01-26 | $430.00 | $430.00 | 1,206 | — | — |
| 2006-01-25 | $393.75 | $393.75 | 995 | — | — |
| 2006-01-24 | $373.75 | $373.75 | 544 | — | — |
| 2006-01-23 | $381.25 | $381.25 | 444 | — | — |
| 2006-01-20 | $375.00 | $375.00 | 142 | — | — |
| 2006-01-19 | $373.75 | $373.75 | 309 | — | — |
| 2006-01-18 | $375.00 | $375.00 | 181 | — | — |
| 2006-01-17 | $381.25 | $381.25 | 266 | — | — |
| 2006-01-13 | $375.00 | $375.00 | 143 | — | — |
| 2006-01-12 | $375.00 | $375.00 | 280 | — | — |
| 2006-01-11 | $375.00 | $375.00 | 127 | — | — |
| 2006-01-10 | $375.00 | $375.00 | 324 | — | — |
| 2006-01-09 | $368.75 | $368.75 | 22 | — | — |
| 2006-01-06 | $368.75 | $368.75 | 48 | — | — |
| 2006-01-05 | $368.75 | $368.75 | 20 | — | — |
| 2006-01-04 | $381.25 | $381.25 | 26 | — | — |
| 2006-01-03 | $375.00 | $375.00 | 70 | — | — |