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
- 2002-02-15 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 | $99.10 | $99.10 | 35 |
| 2006-12-28 | $120.12 | $120.12 | 44 |
| 2006-12-27 | $120.12 | $120.12 | 29 |
| 2006-12-26 | $120.12 | $120.12 | 29 |
| 2006-12-22 | $135.14 | $135.14 | 52 |
| 2006-12-21 | $129.13 | $129.13 | 49 |
| 2006-12-20 | $135.14 | $135.14 | 106 |
| 2006-12-19 | $135.14 | $135.14 | 16 |
| 2006-12-18 | $150.15 | $150.15 | 20 |
| 2006-12-15 | $150.15 | $150.15 | 98 |
| 2006-12-14 | $126.13 | $126.13 | 42 |
| 2006-12-13 | $135.14 | $135.14 | 53 |
| 2006-12-12 | $126.13 | $126.13 | 43 |
| 2006-12-11 | $135.14 | $135.14 | 28 |
| 2006-12-08 | $165.17 | $165.17 | 20 |
| 2006-12-07 | $180.18 | $180.18 | 3 |
| 2006-12-06 | $150.15 | $150.15 | 33 |
| 2006-12-05 | $153.15 | $153.15 | 11 |
| 2006-12-04 | $153.15 | $153.15 | 11 |
| 2006-12-01 | $153.15 | $153.15 | 26 |
| 2006-11-30 | $153.15 | $153.15 | 2 |
| 2006-11-29 | $165.17 | $165.17 | 33 |
| 2006-11-28 | $153.15 | $153.15 | 61 |
| 2006-11-27 | $165.17 | $165.17 | 12 |
| 2006-11-24 | $180.18 | $180.18 | 0 |
| 2006-11-22 | $165.17 | $165.17 | 7 |
| 2006-11-21 | $165.17 | $165.17 | 2 |
| 2006-11-20 | $165.17 | $165.17 | 9 |
| 2006-11-17 | $165.17 | $165.17 | 20 |
| 2006-11-16 | $165.17 | $165.17 | 15 |
| 2006-11-15 | $165.17 | $165.17 | 7 |
| 2006-11-14 | $159.16 | $159.16 | 11 |
| 2006-11-13 | $165.17 | $165.17 | 8 |
| 2006-11-10 | $159.16 | $159.16 | 15 |
| 2006-11-09 | $165.17 | $165.17 | 34 |
| 2006-11-08 | $165.17 | $165.17 | 6 |
| 2006-11-07 | $165.17 | $165.17 | 4 |
| 2006-11-06 | $165.17 | $165.17 | 4 |
| 2006-11-03 | $165.17 | $165.17 | 35 |
| 2006-11-02 | $180.18 | $180.18 | 22 |
| 2006-11-01 | $168.17 | $168.17 | 16 |
| 2006-10-31 | $168.17 | $168.17 | 2 |
| 2006-10-30 | $180.18 | $180.18 | 15 |
| 2006-10-27 | $180.18 | $180.18 | 10 |
| 2006-10-26 | $195.20 | $195.20 | 18 |
| 2006-10-25 | $195.20 | $195.20 | 15 |
| 2006-10-24 | $180.18 | $180.18 | 22 |
| 2006-10-23 | $180.18 | $180.18 | 31 |
| 2006-10-20 | $195.20 | $195.20 | 31 |
| 2006-10-19 | $165.17 | $165.17 | 2 |
| 2006-10-18 | $159.16 | $159.16 | 24 |
| 2006-10-17 | $165.17 | $165.17 | 24 |
| 2006-10-16 | $150.15 | $150.15 | 73 |
| 2006-10-13 | $165.17 | $165.17 | 30 |
| 2006-10-12 | $165.17 | $165.17 | 7 |
| 2006-10-11 | $165.17 | $165.17 | 10 |
| 2006-10-10 | $156.16 | $156.16 | 5 |
| 2006-10-09 | $180.18 | $180.18 | 13 |
| 2006-10-06 | $150.15 | $150.15 | 9 |
| 2006-10-05 | $150.15 | $150.15 | 2 |
| 2006-10-04 | $150.15 | $150.15 | 12 |
| 2006-10-03 | $150.15 | $150.15 | 11 |
| 2006-10-02 | $159.16 | $159.16 | 25 |
| 2006-09-29 | $180.18 | $180.18 | 11 |
| 2006-09-28 | $165.17 | $165.17 | 33 |
| 2006-09-27 | $180.18 | $180.18 | 17 |
| 2006-09-26 | $180.18 | $180.18 | 6 |
| 2006-09-25 | $180.18 | $180.18 | 14 |
| 2006-09-22 | $150.15 | $150.15 | 8 |
| 2006-09-21 | $150.15 | $150.15 | 5 |
| 2006-09-20 | $180.18 | $180.18 | 12 |
| 2006-09-19 | $150.15 | $150.15 | 4 |
| 2006-09-18 | $150.15 | $150.15 | 19 |
| 2006-09-15 | $210.21 | $210.21 | 7 |
| 2006-09-14 | $165.17 | $165.17 | 0 |
| 2006-09-13 | $165.17 | $165.17 | 19 |
| 2006-09-12 | $150.15 | $150.15 | 7 |
| 2006-09-11 | $150.15 | $150.15 | 15 |
| 2006-09-08 | $150.15 | $150.15 | 14 |
| 2006-09-07 | $150.15 | $150.15 | 75 |
| 2006-09-06 | $150.15 | $150.15 | 151 |
| 2006-09-05 | $210.21 | $210.21 | 22 |
| 2006-09-01 | $225.23 | $225.23 | 54 |
| 2006-08-31 | $255.26 | $255.26 | 0 |
| 2006-08-30 | $255.26 | $255.26 | 21 |
| 2006-08-29 | $240.24 | $240.24 | 13 |
| 2006-08-28 | $225.23 | $225.23 | 39 |
| 2006-08-25 | $255.26 | $255.26 | 1 |
| 2006-08-24 | $255.26 | $255.26 | 45 |
| 2006-08-23 | $300.30 | $300.30 | 37 |
| 2006-08-22 | $300.30 | $300.30 | 7 |
| 2006-08-21 | $240.24 | $240.24 | 6 |
| 2006-08-18 | $243.24 | $243.24 | 1 |
| 2006-08-17 | $300.30 | $300.30 | 7 |
| 2006-08-16 | $270.27 | $270.27 | 3 |
| 2006-08-15 | $270.27 | $270.27 | 5 |
| 2006-08-14 | $270.27 | $270.27 | 4 |
| 2006-08-11 | $300.30 | $300.30 | 4 |
| 2006-08-10 | $270.27 | $270.27 | 28 |
| 2006-08-09 | $300.30 | $300.30 | 19 |
| 2006-08-08 | $300.30 | $300.30 | 31 |
| 2006-08-07 | $264.26 | $264.26 | 20 |
| 2006-08-04 | $255.26 | $255.26 | 2 |
| 2006-08-03 | $240.24 | $240.24 | 5 |
| 2006-08-02 | $270.27 | $270.27 | 12 |
| 2006-08-01 | $270.27 | $270.27 | 11 |
| 2006-07-31 | $270.27 | $270.27 | 10 |
| 2006-07-28 | $270.27 | $270.27 | 3 |
| 2006-07-27 | $300.30 | $300.30 | 0 |
| 2006-07-26 | $300.30 | $300.30 | 9 |
| 2006-07-25 | $270.27 | $270.27 | 7 |
| 2006-07-24 | $270.27 | $270.27 | 8 |
| 2006-07-21 | $285.29 | $285.29 | 5 |
| 2006-07-20 | $285.29 | $285.29 | 4 |
| 2006-07-19 | $270.27 | $270.27 | 46 |
| 2006-07-18 | $300.30 | $300.30 | 8 |
| 2006-07-17 | $300.30 | $300.30 | 8 |
| 2006-07-14 | $330.33 | $330.33 | 2 |
| 2006-07-13 | $330.33 | $330.33 | 3 |
| 2006-07-12 | $270.27 | $270.27 | 46 |
| 2006-07-11 | $270.27 | $270.27 | 42 |
| 2006-07-10 | $300.30 | $300.30 | 11 |
| 2006-07-07 | $360.36 | $360.36 | 7 |
| 2006-07-06 | $330.33 | $330.33 | 1 |
| 2006-07-05 | $360.36 | $360.36 | 20 |
| 2006-07-03 | $330.33 | $330.33 | 4 |
| 2006-06-30 | $360.36 | $360.36 | 5 |
| 2006-06-29 | $336.34 | $336.34 | 11 |
| 2006-06-28 | $330.33 | $330.33 | 18 |
| 2006-06-27 | $336.34 | $336.34 | 22 |
| 2006-06-26 | $360.36 | $360.36 | 4 |
| 2006-06-23 | $360.36 | $360.36 | 6 |
| 2006-06-22 | $330.33 | $330.33 | 2 |
| 2006-06-21 | $360.36 | $360.36 | 15 |
| 2006-06-20 | $360.36 | $360.36 | 1 |
| 2006-06-19 | $333.33 | $333.33 | 13 |
| 2006-06-16 | $390.39 | $390.39 | 9 |
| 2006-06-15 | $390.39 | $390.39 | 23 |
| 2006-06-14 | $330.33 | $330.33 | 12 |
| 2006-06-13 | $360.36 | $360.36 | 5 |
| 2006-06-12 | $330.33 | $330.33 | 22 |
| 2006-06-09 | $330.33 | $330.33 | 9 |
| 2006-06-08 | $330.33 | $330.33 | 17 |
| 2006-06-07 | $360.36 | $360.36 | 11 |
| 2006-06-06 | $330.33 | $330.33 | 21 |
| 2006-06-05 | $330.33 | $330.33 | 13 |
| 2006-06-02 | $330.33 | $330.33 | 13 |
| 2006-06-01 | $360.36 | $360.36 | 31 |
| 2006-05-31 | $390.39 | $390.39 | 69 |
| 2006-05-30 | $330.33 | $330.33 | 5 |
| 2006-05-26 | $360.36 | $360.36 | 10 |
| 2006-05-25 | $360.36 | $360.36 | 46 |
| 2006-05-24 | $360.36 | $360.36 | 8 |
| 2006-05-23 | $390.39 | $390.39 | 31 |
| 2006-05-22 | $390.39 | $390.39 | 31 |
| 2006-05-19 | $390.39 | $390.39 | 20 |
| 2006-05-18 | $420.42 | $420.42 | 14 |
| 2006-05-17 | $435.44 | $435.44 | 14 |
| 2006-05-16 | $435.44 | $435.44 | 0 |
| 2006-05-15 | $435.44 | $435.44 | 0 |
| 2006-05-12 | $435.44 | $435.44 | 0 |
| 2006-05-11 | $435.44 | $435.44 | 1 |
| 2006-05-10 | $450.45 | $450.45 | 66 |
| 2006-05-09 | $330.33 | $330.33 | 49 |
| 2006-05-08 | $450.45 | $450.45 | 39 |
| 2006-05-05 | $450.45 | $450.45 | 41 |
| 2006-05-04 | $465.47 | $465.47 | 14 |
| 2006-05-03 | $450.45 | $450.45 | 18 |
| 2006-05-02 | $450.45 | $450.45 | 4 |
| 2006-05-01 | $450.45 | $450.45 | 42 |
| 2006-04-28 | $480.48 | $480.48 | 35 |
| 2006-04-27 | $465.47 | $465.47 | 22 |
| 2006-04-26 | $480.48 | $480.48 | 28 |
| 2006-04-25 | $480.48 | $480.48 | 20 |
| 2006-04-24 | $516.52 | $516.52 | 11 |
| 2006-04-21 | $480.48 | $480.48 | 41 |
| 2006-04-20 | $495.50 | $495.50 | 27 |
| 2006-04-19 | $480.48 | $480.48 | 259 |
| 2006-04-18 | $480.48 | $480.48 | 44 |
| 2006-04-17 | $510.51 | $510.51 | 43 |
| 2006-04-13 | $456.46 | $456.46 | 0 |
| 2006-04-12 | $456.46 | $456.46 | 18 |
| 2006-04-11 | $495.50 | $495.50 | 43 |
| 2006-04-10 | $480.48 | $480.48 | 44 |
| 2006-04-07 | $480.48 | $480.48 | 46 |
| 2006-04-06 | $555.56 | $555.56 | 36 |
| 2006-04-05 | $540.54 | $540.54 | 183 |
| 2006-04-04 | $585.59 | $585.59 | 23 |
| 2006-04-03 | $630.63 | $630.63 | 15 |
| 2006-03-31 | $570.57 | $570.57 | 37 |
| 2006-03-30 | $570.57 | $570.57 | 104 |
| 2006-03-29 | $570.57 | $570.57 | 32 |
| 2006-03-28 | $540.54 | $540.54 | 70 |
| 2006-03-27 | $585.59 | $585.59 | 108 |
| 2006-03-24 | $579.58 | $579.58 | 129 |
| 2006-03-23 | $510.51 | $510.51 | 107 |
| 2006-03-22 | $510.51 | $510.51 | 341 |
| 2006-03-21 | $555.56 | $555.56 | 304 |
| 2006-03-20 | $675.68 | $675.68 | 112 |
| 2006-03-17 | $735.74 | $735.74 | 20 |
| 2006-03-16 | $735.74 | $735.74 | 47 |
| 2006-03-15 | $750.75 | $750.75 | 62 |
| 2006-03-14 | $750.75 | $750.75 | 58 |
| 2006-03-13 | $765.77 | $765.77 | 39 |
| 2006-03-10 | $780.78 | $780.78 | 59 |
| 2006-03-09 | $768.77 | $768.77 | 47 |
| 2006-03-08 | $810.81 | $810.81 | 57 |
| 2006-03-07 | $750.75 | $750.75 | 134 |
| 2006-03-06 | $810.81 | $810.81 | 106 |
| 2006-03-03 | $825.83 | $825.83 | 157 |
| 2006-03-02 | $915.92 | $915.92 | 75 |
| 2006-03-01 | $900.90 | $900.90 | 119 |
| 2006-02-28 | $1,006.01 | $1,006.01 | 235 |
| 2006-02-27 | $1,006.01 | $1,006.01 | 251 |
| 2006-02-24 | $1,021.02 | $1,021.02 | 383 |
| 2006-02-23 | $993.99 | $993.99 | 734 |
| 2006-02-22 | $894.89 | $894.89 | 264 |
| 2006-02-21 | $819.82 | $819.82 | 155 |
| 2006-02-17 | $795.80 | $795.80 | 111 |
| 2006-02-16 | $795.80 | $795.80 | 117 |
| 2006-02-15 | $795.80 | $795.80 | 418 |
| 2006-02-14 | $870.87 | $870.87 | 229 |
| 2006-02-13 | $810.81 | $810.81 | 660 |
| 2006-02-10 | $795.80 | $795.80 | 808 |
| 2006-02-09 | $1,111.11 | $1,111.11 | 1,028 |
| 2006-02-08 | $900.90 | $900.90 | 620 |
| 2006-02-07 | $735.74 | $735.74 | 281 |
| 2006-02-06 | $570.57 | $570.57 | 86 |
| 2006-02-03 | $600.60 | $600.60 | 357 |
| 2006-02-02 | $486.49 | $486.49 | 90 |
| 2006-02-01 | $480.48 | $480.48 | 34 |
| 2006-01-31 | $465.47 | $465.47 | 30 |
| 2006-01-30 | $465.47 | $465.47 | 23 |
| 2006-01-27 | $420.42 | $420.42 | 26 |
| 2006-01-26 | $480.48 | $480.48 | 11 |
| 2006-01-25 | $510.51 | $510.51 | 25 |
| 2006-01-24 | $480.48 | $480.48 | 74 |
| 2006-01-23 | $435.44 | $435.44 | 108 |
| 2006-01-20 | $456.46 | $456.46 | 13 |
| 2006-01-19 | $480.48 | $480.48 | 28 |
| 2006-01-18 | $480.48 | $480.48 | 6 |
| 2006-01-17 | $456.46 | $456.46 | 47 |
| 2006-01-13 | $495.50 | $495.50 | 10 |
| 2006-01-12 | $483.48 | $483.48 | 44 |
| 2006-01-11 | $504.50 | $504.50 | 145 |
| 2006-01-10 | $420.42 | $420.42 | 50 |
| 2006-01-09 | $405.41 | $405.41 | 29 |
| 2006-01-06 | $360.36 | $360.36 | 37 |
| 2006-01-05 | $390.39 | $390.39 | 92 |
| 2006-01-04 | $360.36 | $360.36 | 215 |
| 2006-01-03 | $375.38 | $375.38 | 58 |