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
- 2000-10-02 to 2026-08-27
- 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 | $133.50 | $133.50 | 715 |
| 2006-12-28 | $132.00 | $132.00 | 542 |
| 2006-12-27 | $138.00 | $138.00 | 173 |
| 2006-12-26 | $145.50 | $145.50 | 245 |
| 2006-12-22 | $150.00 | $150.00 | 502 |
| 2006-12-21 | $132.00 | $132.00 | 184 |
| 2006-12-20 | $133.50 | $133.50 | 158 |
| 2006-12-19 | $133.50 | $133.50 | 145 |
| 2006-12-18 | $129.00 | $129.00 | 229 |
| 2006-12-15 | $127.50 | $127.50 | 371 |
| 2006-12-14 | $129.00 | $129.00 | 437 |
| 2006-12-13 | $132.00 | $132.00 | 487 |
| 2006-12-12 | $126.00 | $126.00 | 455 |
| 2006-12-11 | $135.00 | $135.00 | 999 |
| 2006-12-08 | $147.00 | $147.00 | 1,108 |
| 2006-12-07 | $145.50 | $145.50 | 514 |
| 2006-12-06 | $145.50 | $145.50 | 435 |
| 2006-12-05 | $148.50 | $148.50 | 273 |
| 2006-12-04 | $150.00 | $150.00 | 401 |
| 2006-12-01 | $154.50 | $154.50 | 124 |
| 2006-11-30 | $157.50 | $157.50 | 1,423 |
| 2006-11-29 | $156.00 | $156.00 | 1,064 |
| 2006-11-28 | $157.50 | $157.50 | 477 |
| 2006-11-27 | $166.50 | $166.50 | 459 |
| 2006-11-24 | $169.50 | $169.50 | 137 |
| 2006-11-22 | $169.50 | $169.50 | 709 |
| 2006-11-21 | $168.00 | $168.00 | 429 |
| 2006-11-20 | $166.50 | $166.50 | 1,033 |
| 2006-11-17 | $165.00 | $165.00 | 2,411 |
| 2006-11-16 | $153.00 | $153.00 | 2,863 |
| 2006-11-15 | $165.00 | $165.00 | 587 |
| 2006-11-14 | $172.50 | $172.50 | 255 |
| 2006-11-13 | $175.50 | $175.50 | 867 |
| 2006-11-10 | $177.00 | $177.00 | 835 |
| 2006-11-09 | $162.00 | $162.00 | 1,076 |
| 2006-11-08 | $168.00 | $168.00 | 1,054 |
| 2006-11-07 | $169.50 | $169.50 | 968 |
| 2006-11-06 | $172.50 | $172.50 | 427 |
| 2006-11-03 | $165.00 | $165.00 | 710 |
| 2006-11-02 | $151.50 | $151.50 | 915 |
| 2006-11-01 | $157.50 | $157.50 | 267 |
| 2006-10-31 | $160.50 | $160.50 | 419 |
| 2006-10-30 | $166.50 | $166.50 | 135 |
| 2006-10-27 | $169.50 | $169.50 | 322 |
| 2006-10-26 | $166.50 | $166.50 | 175 |
| 2006-10-25 | $160.50 | $160.50 | 156 |
| 2006-10-24 | $168.00 | $168.00 | 129 |
| 2006-10-23 | $166.50 | $166.50 | 134 |
| 2006-10-20 | $166.50 | $166.50 | 272 |
| 2006-10-19 | $165.00 | $165.00 | 149 |
| 2006-10-18 | $171.00 | $171.00 | 497 |
| 2006-10-17 | $168.00 | $168.00 | 563 |
| 2006-10-16 | $162.00 | $162.00 | 725 |
| 2006-10-13 | $150.00 | $150.00 | 388 |
| 2006-10-12 | $151.50 | $151.50 | 626 |
| 2006-10-11 | $159.00 | $159.00 | 317 |
| 2006-10-10 | $172.50 | $172.50 | 306 |
| 2006-10-09 | $177.00 | $177.00 | 154 |
| 2006-10-06 | $181.50 | $181.50 | 77 |
| 2006-10-05 | $189.00 | $189.00 | 171 |
| 2006-10-04 | $192.00 | $192.00 | 120 |
| 2006-10-03 | $198.00 | $198.00 | 43 |
| 2006-10-02 | $201.00 | $201.00 | 41 |
| 2006-09-29 | $199.50 | $199.50 | 135 |
| 2006-09-28 | $204.00 | $204.00 | 26 |
| 2006-09-27 | $208.50 | $208.50 | 109 |
| 2006-09-26 | $211.50 | $211.50 | 86 |
| 2006-09-25 | $204.00 | $204.00 | 406 |
| 2006-09-22 | $226.50 | $226.50 | 595 |
| 2006-09-21 | $225.00 | $225.00 | 175 |
| 2006-09-20 | $225.00 | $225.00 | 965 |
| 2006-09-19 | $225.00 | $225.00 | 431 |
| 2006-09-18 | $220.50 | $220.50 | 794 |
| 2006-09-15 | $210.00 | $210.00 | 540 |
| 2006-09-14 | $208.50 | $208.50 | 300 |
| 2006-09-13 | $201.00 | $201.00 | 184 |
| 2006-09-12 | $198.00 | $198.00 | 137 |
| 2006-09-11 | $199.50 | $199.50 | 281 |
| 2006-09-08 | $204.00 | $204.00 | 390 |
| 2006-09-07 | $219.00 | $219.00 | 782 |
| 2006-09-06 | $201.00 | $201.00 | 411 |
| 2006-09-05 | $208.50 | $208.50 | 457 |
| 2006-09-01 | $225.00 | $225.00 | 306 |
| 2006-08-31 | $228.00 | $228.00 | 722 |
| 2006-08-30 | $214.50 | $214.50 | 1,171 |
| 2006-08-29 | $244.50 | $244.50 | 861 |
| 2006-08-28 | $234.00 | $234.00 | 1,020 |
| 2006-08-25 | $225.00 | $225.00 | 1,410 |
| 2006-08-24 | $199.50 | $199.50 | 907 |
| 2006-08-23 | $190.50 | $190.50 | 139 |
| 2006-08-22 | $192.00 | $192.00 | 621 |
| 2006-08-21 | $181.50 | $181.50 | 768 |
| 2006-08-18 | $181.50 | $181.50 | 940 |
| 2006-08-17 | $172.50 | $172.50 | 575 |
| 2006-08-16 | $171.00 | $171.00 | 1,626 |
| 2006-08-15 | $165.00 | $165.00 | 1,006 |
| 2006-08-14 | $147.00 | $147.00 | 157 |
| 2006-08-11 | $147.00 | $147.00 | 825 |
| 2006-08-10 | $150.00 | $150.00 | 329 |
| 2006-08-09 | $144.00 | $144.00 | 26 |
| 2006-08-08 | $142.50 | $142.50 | 81 |
| 2006-08-07 | $145.50 | $145.50 | 345 |
| 2006-08-04 | $147.00 | $147.00 | 349 |
| 2006-08-03 | $144.00 | $144.00 | 95 |
| 2006-08-02 | $150.00 | $150.00 | 210 |
| 2006-08-01 | $151.50 | $151.50 | 186 |
| 2006-07-31 | $156.00 | $156.00 | 191 |
| 2006-07-28 | $150.00 | $150.00 | 157 |
| 2006-07-27 | $162.00 | $162.00 | 104 |
| 2006-07-26 | $151.50 | $151.50 | 166 |
| 2006-07-25 | $157.50 | $157.50 | 454 |
| 2006-07-24 | $163.50 | $163.50 | 127 |
| 2006-07-21 | $165.00 | $165.00 | 47 |
| 2006-07-20 | $168.00 | $168.00 | 91 |
| 2006-07-19 | $169.50 | $169.50 | 905 |
| 2006-07-18 | $163.50 | $163.50 | 123 |
| 2006-07-17 | $160.50 | $160.50 | 148 |
| 2006-07-14 | $160.50 | $160.50 | 64 |
| 2006-07-13 | $160.50 | $160.50 | 51 |
| 2006-07-12 | $168.00 | $168.00 | 104 |
| 2006-07-11 | $168.00 | $168.00 | 195 |
| 2006-07-10 | $166.50 | $166.50 | 440 |
| 2006-07-07 | $162.00 | $162.00 | 209 |
| 2006-07-06 | $160.50 | $160.50 | 276 |
| 2006-07-05 | $153.00 | $153.00 | 191 |
| 2006-07-03 | $157.50 | $157.50 | 593 |
| 2006-06-30 | $166.50 | $166.50 | 749 |
| 2006-06-29 | $178.50 | $178.50 | 151 |
| 2006-06-28 | $180.00 | $180.00 | 73 |
| 2006-06-27 | $184.50 | $184.50 | 74 |
| 2006-06-26 | $180.00 | $180.00 | 215 |
| 2006-06-23 | $195.00 | $195.00 | 202 |
| 2006-06-22 | $192.00 | $192.00 | 850 |
| 2006-06-21 | $189.00 | $189.00 | 144 |
| 2006-06-20 | $192.00 | $192.00 | 473 |
| 2006-06-19 | $184.50 | $184.50 | 273 |
| 2006-06-16 | $174.00 | $174.00 | 141 |
| 2006-06-15 | $184.50 | $184.50 | 273 |
| 2006-06-14 | $180.00 | $180.00 | 413 |
| 2006-06-13 | $168.00 | $168.00 | 355 |
| 2006-06-12 | $174.00 | $174.00 | 285 |
| 2006-06-09 | $177.00 | $177.00 | 219 |
| 2006-06-08 | $180.00 | $180.00 | 533 |
| 2006-06-07 | $180.00 | $180.00 | 255 |
| 2006-06-06 | $187.50 | $187.50 | 2,339 |
| 2006-06-05 | $168.00 | $168.00 | 545 |
| 2006-06-02 | $172.50 | $172.50 | 66 |
| 2006-06-01 | $169.50 | $169.50 | 280 |
| 2006-05-31 | $172.50 | $172.50 | 266 |
| 2006-05-30 | $168.00 | $168.00 | 59 |
| 2006-05-26 | $166.50 | $166.50 | 686 |
| 2006-05-25 | $163.50 | $163.50 | 361 |
| 2006-05-24 | $166.50 | $166.50 | 509 |
| 2006-05-23 | $159.00 | $159.00 | 4,236 |
| 2006-05-22 | $174.00 | $174.00 | 145 |
| 2006-05-19 | $174.00 | $174.00 | 513 |
| 2006-05-18 | $187.50 | $187.50 | 345 |
| 2006-05-17 | $184.50 | $184.50 | 479 |
| 2006-05-16 | $172.50 | $172.50 | 1,189 |
| 2006-05-15 | $186.00 | $186.00 | 463 |
| 2006-05-12 | $186.00 | $186.00 | 2,290 |
| 2006-05-11 | $195.00 | $195.00 | 1,328 |
| 2006-05-10 | $205.50 | $205.50 | 652 |
| 2006-05-09 | $217.50 | $217.50 | 319 |
| 2006-05-08 | $225.00 | $225.00 | 314 |
| 2006-05-05 | $226.50 | $226.50 | 896 |
| 2006-05-04 | $204.00 | $204.00 | 545 |
| 2006-05-03 | $222.00 | $222.00 | 1,319 |
| 2006-05-02 | $228.00 | $228.00 | 1,872 |
| 2006-05-01 | $231.00 | $231.00 | 275 |
| 2006-04-28 | $234.00 | $234.00 | 604 |
| 2006-04-27 | $237.00 | $237.00 | 498 |
| 2006-04-26 | $228.00 | $228.00 | 455 |
| 2006-04-25 | $235.50 | $235.50 | 361 |
| 2006-04-24 | $237.00 | $237.00 | 441 |
| 2006-04-21 | $237.00 | $237.00 | 983 |
| 2006-04-20 | $235.50 | $235.50 | 330 |
| 2006-04-19 | $225.00 | $225.00 | 384 |
| 2006-04-18 | $223.50 | $223.50 | 504 |
| 2006-04-17 | $234.00 | $234.00 | 207 |
| 2006-04-13 | $238.50 | $238.50 | 269 |
| 2006-04-12 | $244.50 | $244.50 | 461 |
| 2006-04-11 | $234.00 | $234.00 | 558 |
| 2006-04-10 | $235.50 | $235.50 | 539 |
| 2006-04-07 | $246.00 | $246.00 | 632 |
| 2006-04-06 | $243.00 | $243.00 | 798 |
| 2006-04-05 | $255.00 | $255.00 | 689 |
| 2006-04-04 | $262.50 | $262.50 | 888 |
| 2006-04-03 | $267.00 | $267.00 | 2,525 |
| 2006-03-31 | $238.50 | $238.50 | 2,584 |
| 2006-03-30 | $234.00 | $234.00 | 2,473 |
| 2006-03-29 | $232.50 | $232.50 | 2,140 |
| 2006-03-28 | $243.00 | $243.00 | 861 |
| 2006-03-27 | $249.00 | $249.00 | 1,037 |
| 2006-03-24 | $253.50 | $253.50 | 1,323 |
| 2006-03-23 | $258.00 | $258.00 | 4,687 |
| 2006-03-22 | $262.50 | $262.50 | 3,485 |
| 2006-03-21 | $304.50 | $304.50 | 2,031 |
| 2006-03-20 | $325.50 | $325.50 | 2,580 |
| 2006-03-17 | $316.50 | $316.50 | 2,123 |
| 2006-03-16 | $312.00 | $312.00 | 5,139 |
| 2006-03-15 | $285.00 | $285.00 | 1,877 |
| 2006-03-14 | $240.00 | $240.00 | 1,073 |
| 2006-03-13 | $247.50 | $247.50 | 1,147 |
| 2006-03-10 | $258.00 | $258.00 | 2,104 |
| 2006-03-09 | $268.50 | $268.50 | 535 |
| 2006-03-08 | $276.00 | $276.00 | 2,242 |
| 2006-03-07 | $304.50 | $304.50 | 4,999 |
| 2006-03-06 | $285.00 | $285.00 | 3,655 |
| 2006-03-03 | $264.00 | $264.00 | 954 |
| 2006-03-02 | $261.00 | $261.00 | 1,316 |
| 2006-03-01 | $261.00 | $261.00 | 901 |
| 2006-02-28 | $262.50 | $262.50 | 603 |
| 2006-02-27 | $271.50 | $271.50 | 944 |
| 2006-02-24 | $262.50 | $262.50 | 443 |
| 2006-02-23 | $249.00 | $249.00 | 715 |
| 2006-02-22 | $258.00 | $258.00 | 799 |
| 2006-02-21 | $240.00 | $240.00 | 460 |
| 2006-02-17 | $240.00 | $240.00 | 1,029 |
| 2006-02-16 | $246.00 | $246.00 | 2,508 |
| 2006-02-15 | $268.50 | $268.50 | 1,330 |
| 2006-02-14 | $261.00 | $261.00 | 292 |
| 2006-02-13 | $264.00 | $264.00 | 655 |
| 2006-02-10 | $258.00 | $258.00 | 948 |
| 2006-02-09 | $259.50 | $259.50 | 1,979 |
| 2006-02-08 | $259.50 | $259.50 | 1,308 |
| 2006-02-07 | $247.50 | $247.50 | 2,038 |
| 2006-02-06 | $237.00 | $237.00 | 875 |
| 2006-02-03 | $262.50 | $262.50 | 684 |
| 2006-02-02 | $264.00 | $264.00 | 360 |
| 2006-02-01 | $262.50 | $262.50 | 832 |
| 2006-01-31 | $276.00 | $276.00 | 925 |
| 2006-01-30 | $268.50 | $268.50 | 1,084 |
| 2006-01-27 | $261.00 | $261.00 | 921 |
| 2006-01-26 | $247.50 | $247.50 | 411 |
| 2006-01-25 | $232.50 | $232.50 | 1,763 |
| 2006-01-24 | $226.50 | $226.50 | 865 |
| 2006-01-23 | $235.50 | $235.50 | 983 |
| 2006-01-20 | $223.50 | $223.50 | 970 |
| 2006-01-19 | $223.50 | $223.50 | 1,740 |
| 2006-01-18 | $220.50 | $220.50 | 486 |
| 2006-01-17 | $207.00 | $207.00 | 769 |
| 2006-01-13 | $207.00 | $207.00 | 220 |
| 2006-01-12 | $195.00 | $195.00 | 596 |
| 2006-01-11 | $202.50 | $202.50 | 883 |
| 2006-01-10 | $189.00 | $189.00 | 284 |
| 2006-01-09 | $177.00 | $177.00 | 465 |
| 2006-01-06 | $187.50 | $187.50 | 533 |
| 2006-01-05 | $163.50 | $163.50 | 521 |
| 2006-01-04 | $156.00 | $156.00 | 505 |
| 2006-01-03 | $169.50 | $169.50 | 547 |