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
- 2004-06-07 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 | $990.00 | $990.00 | 131 |
| 2006-12-28 | $1,050.00 | $1,050.00 | 0 |
| 2006-12-27 | $1,050.00 | $1,050.00 | 15 |
| 2006-12-26 | $1,110.00 | $1,110.00 | 0 |
| 2006-12-22 | $1,110.00 | $1,110.00 | 12 |
| 2006-12-21 | $1,110.00 | $1,110.00 | 0 |
| 2006-12-20 | $1,110.00 | $1,110.00 | 0 |
| 2006-12-19 | $1,110.00 | $1,110.00 | 23 |
| 2006-12-18 | $1,120.00 | $1,120.00 | 10 |
| 2006-12-15 | $1,120.00 | $1,120.00 | 1 |
| 2006-12-14 | $1,130.00 | $1,130.00 | 0 |
| 2006-12-13 | $1,130.00 | $1,130.00 | 0 |
| 2006-12-12 | $1,130.00 | $1,130.00 | 0 |
| 2006-12-11 | $1,130.00 | $1,130.00 | 5 |
| 2006-12-08 | $1,126.00 | $1,126.00 | 0 |
| 2006-12-07 | $1,126.00 | $1,126.00 | 0 |
| 2006-12-06 | $1,126.00 | $1,126.00 | 0 |
| 2006-12-05 | $1,126.00 | $1,126.00 | 2 |
| 2006-12-04 | $1,130.00 | $1,130.00 | 0 |
| 2006-12-01 | $1,130.00 | $1,130.00 | 1 |
| 2006-11-30 | $1,130.00 | $1,130.00 | 0 |
| 2006-11-29 | $1,130.00 | $1,130.00 | 2 |
| 2006-11-28 | $1,138.00 | $1,138.00 | 86 |
| 2006-11-27 | $1,138.00 | $1,138.00 | 0 |
| 2006-11-24 | $1,138.00 | $1,138.00 | 17 |
| 2006-11-22 | $1,144.00 | $1,144.00 | 0 |
| 2006-11-21 | $1,144.00 | $1,144.00 | 15 |
| 2006-11-20 | $1,164.00 | $1,164.00 | 2 |
| 2006-11-17 | $1,180.00 | $1,180.00 | 0 |
| 2006-11-16 | $1,180.00 | $1,180.00 | 11 |
| 2006-11-15 | $1,176.00 | $1,176.00 | 10 |
| 2006-11-14 | $1,180.00 | $1,180.00 | 14 |
| 2006-11-13 | $1,180.00 | $1,180.00 | 0 |
| 2006-11-10 | $1,180.00 | $1,180.00 | 0 |
| 2006-11-09 | $1,180.00 | $1,180.00 | 0 |
| 2006-11-08 | $1,180.00 | $1,180.00 | 0 |
| 2006-11-07 | $1,180.00 | $1,180.00 | 35 |
| 2006-11-06 | $1,190.00 | $1,190.00 | 10 |
| 2006-11-03 | $1,200.00 | $1,200.00 | 0 |
| 2006-11-02 | $1,200.00 | $1,200.00 | 0 |
| 2006-11-01 | $1,200.00 | $1,200.00 | 0 |
| 2006-10-31 | $1,180.00 | $1,180.00 | 1 |
| 2006-10-30 | $1,200.00 | $1,200.00 | 21 |
| 2006-10-27 | $1,200.00 | $1,200.00 | 35 |
| 2006-10-26 | $1,150.00 | $1,150.00 | 0 |
| 2006-10-25 | $1,150.00 | $1,150.00 | 0 |
| 2006-10-24 | $1,150.00 | $1,150.00 | 139 |
| 2006-10-23 | $1,160.00 | $1,160.00 | 0 |
| 2006-10-20 | $1,160.00 | $1,160.00 | 0 |
| 2006-10-19 | $1,160.00 | $1,160.00 | 18 |
| 2006-10-18 | $1,170.00 | $1,170.00 | 9 |
| 2006-10-17 | $1,202.00 | $1,202.00 | 0 |
| 2006-10-16 | $1,202.00 | $1,202.00 | 5 |
| 2006-10-13 | $1,200.00 | $1,200.00 | 2 |
| 2006-10-12 | $1,200.00 | $1,200.00 | 0 |
| 2006-10-11 | $1,200.00 | $1,200.00 | 0 |
| 2006-10-10 | $1,204.00 | $1,204.00 | 4 |
| 2006-10-09 | $1,202.00 | $1,202.00 | 22 |
| 2006-10-06 | $1,180.00 | $1,180.00 | 0 |
| 2006-10-05 | $1,170.00 | $1,170.00 | 0 |
| 2006-10-04 | $1,170.00 | $1,170.00 | 0 |
| 2006-10-03 | $1,170.00 | $1,170.00 | 2 |
| 2006-10-02 | $1,170.00 | $1,170.00 | 5 |
| 2006-09-29 | $1,130.00 | $1,130.00 | 0 |
| 2006-09-28 | $1,130.00 | $1,130.00 | 5 |
| 2006-09-27 | $1,130.00 | $1,130.00 | 0 |
| 2006-09-26 | $1,130.00 | $1,130.00 | 0 |
| 2006-09-25 | $1,130.00 | $1,130.00 | 4 |
| 2006-09-22 | $1,150.00 | $1,150.00 | 25 |
| 2006-09-21 | $1,190.00 | $1,190.00 | 0 |
| 2006-09-20 | $1,190.00 | $1,190.00 | 3 |
| 2006-09-19 | $1,190.00 | $1,190.00 | 0 |
| 2006-09-18 | $1,190.00 | $1,190.00 | 3 |
| 2006-09-15 | $1,200.00 | $1,200.00 | 0 |
| 2006-09-14 | $1,200.00 | $1,200.00 | 0 |
| 2006-09-13 | $1,200.00 | $1,200.00 | 0 |
| 2006-09-12 | $1,200.00 | $1,200.00 | 2 |
| 2006-09-11 | $1,200.00 | $1,200.00 | 0 |
| 2006-09-08 | $1,200.00 | $1,200.00 | 0 |
| 2006-09-07 | $1,200.00 | $1,200.00 | 10 |
| 2006-09-06 | $1,186.00 | $1,186.00 | 3 |
| 2006-09-05 | $1,204.00 | $1,204.00 | 2 |
| 2006-09-01 | $1,200.00 | $1,200.00 | 0 |
| 2006-08-31 | $1,200.00 | $1,200.00 | 13 |
| 2006-08-30 | $1,180.00 | $1,180.00 | 10 |
| 2006-08-29 | $1,200.00 | $1,200.00 | 2 |
| 2006-08-28 | $1,190.00 | $1,190.00 | 5 |
| 2006-08-25 | $1,180.00 | $1,180.00 | 19 |
| 2006-08-24 | $1,120.00 | $1,120.00 | 5 |
| 2006-08-23 | $1,100.00 | $1,100.00 | 2 |
| 2006-08-22 | $1,080.00 | $1,080.00 | 0 |
| 2006-08-21 | $1,080.00 | $1,080.00 | 67 |
| 2006-08-18 | $1,100.00 | $1,100.00 | 10 |
| 2006-08-17 | $1,090.00 | $1,090.00 | 0 |
| 2006-08-16 | $1,090.00 | $1,090.00 | 0 |
| 2006-08-15 | $1,090.00 | $1,090.00 | 0 |
| 2006-08-14 | $1,090.00 | $1,090.00 | 0 |
| 2006-08-11 | $1,090.00 | $1,090.00 | 8 |
| 2006-08-10 | $1,110.00 | $1,110.00 | 4 |
| 2006-08-09 | $1,130.00 | $1,130.00 | 0 |
| 2006-08-08 | $1,130.00 | $1,130.00 | 0 |
| 2006-08-07 | $1,130.00 | $1,130.00 | 0 |
| 2006-08-04 | $1,130.00 | $1,130.00 | 10 |
| 2006-08-03 | $1,160.00 | $1,160.00 | 3 |
| 2006-08-02 | $1,180.00 | $1,180.00 | 0 |
| 2006-08-01 | $1,180.00 | $1,180.00 | 4 |
| 2006-07-31 | $1,200.00 | $1,200.00 | 0 |
| 2006-07-28 | $1,200.00 | $1,200.00 | 0 |
| 2006-07-27 | $1,200.00 | $1,200.00 | 0 |
| 2006-07-26 | $1,200.00 | $1,200.00 | 0 |
| 2006-07-25 | $1,200.00 | $1,200.00 | 0 |
| 2006-07-24 | $1,200.00 | $1,200.00 | 4 |
| 2006-07-21 | $1,200.00 | $1,200.00 | 0 |
| 2006-07-20 | $1,200.00 | $1,200.00 | 2 |
| 2006-07-19 | $1,220.00 | $1,220.00 | 35 |
| 2006-07-18 | $1,200.00 | $1,200.00 | 7 |
| 2006-07-17 | $1,250.00 | $1,250.00 | 0 |
| 2006-07-14 | $1,250.00 | $1,250.00 | 0 |
| 2006-07-13 | $1,250.00 | $1,250.00 | 0 |
| 2006-07-12 | $1,250.00 | $1,250.00 | 0 |
| 2006-07-11 | $1,250.00 | $1,250.00 | 0 |
| 2006-07-10 | $1,250.00 | $1,250.00 | 0 |
| 2006-07-07 | $1,250.00 | $1,250.00 | 5 |
| 2006-07-06 | $1,280.00 | $1,280.00 | 7 |
| 2006-07-05 | $1,270.00 | $1,270.00 | 2 |
| 2006-07-03 | $1,290.00 | $1,290.00 | 0 |
| 2006-06-30 | $1,290.00 | $1,290.00 | 0 |
| 2006-06-29 | $1,290.00 | $1,290.00 | 5 |
| 2006-06-28 | $1,310.00 | $1,310.00 | 5 |
| 2006-06-27 | $1,330.00 | $1,330.00 | 24 |
| 2006-06-26 | $1,330.00 | $1,330.00 | 10 |
| 2006-06-23 | $1,370.00 | $1,370.00 | 24 |
| 2006-06-22 | $1,370.00 | $1,370.00 | 0 |
| 2006-06-21 | $1,370.00 | $1,370.00 | 0 |
| 2006-06-20 | $1,370.00 | $1,370.00 | 1 |
| 2006-06-19 | $1,370.00 | $1,370.00 | 0 |
| 2006-06-16 | $1,370.00 | $1,370.00 | 1 |
| 2006-06-15 | $1,370.00 | $1,370.00 | 0 |
| 2006-06-14 | $1,370.00 | $1,370.00 | 0 |
| 2006-06-13 | $1,370.00 | $1,370.00 | 0 |
| 2006-06-12 | $1,370.00 | $1,370.00 | 0 |
| 2006-06-09 | $1,370.00 | $1,370.00 | 0 |
| 2006-06-08 | $1,370.00 | $1,370.00 | 0 |
| 2006-06-07 | $1,370.00 | $1,370.00 | 2 |
| 2006-06-06 | $1,380.00 | $1,380.00 | 0 |
| 2006-06-05 | $1,380.00 | $1,380.00 | 0 |
| 2006-06-02 | $1,380.00 | $1,380.00 | 0 |
| 2006-06-01 | $1,380.00 | $1,380.00 | 0 |
| 2006-05-31 | $1,380.00 | $1,380.00 | 0 |
| 2006-05-30 | $1,380.00 | $1,380.00 | 0 |
| 2006-05-26 | $1,380.00 | $1,380.00 | 0 |
| 2006-05-25 | $1,380.00 | $1,380.00 | 3 |
| 2006-05-24 | $1,400.00 | $1,400.00 | 0 |
| 2006-05-23 | $1,400.00 | $1,400.00 | 0 |
| 2006-05-22 | $1,400.00 | $1,400.00 | 3 |
| 2006-05-19 | $1,400.00 | $1,400.00 | 0 |
| 2006-05-18 | $1,400.00 | $1,400.00 | 2 |
| 2006-05-17 | $1,410.00 | $1,410.00 | 1 |
| 2006-05-16 | $1,400.00 | $1,400.00 | 6 |
| 2006-05-15 | $1,414.00 | $1,414.00 | 3 |
| 2006-05-12 | $1,424.00 | $1,424.00 | 0 |
| 2006-05-11 | $1,424.00 | $1,424.00 | 14 |
| 2006-05-10 | $1,430.00 | $1,430.00 | 0 |
| 2006-05-09 | $1,430.00 | $1,430.00 | 10 |
| 2006-05-08 | $1,460.00 | $1,460.00 | 0 |
| 2006-05-05 | $1,460.00 | $1,460.00 | 0 |
| 2006-05-04 | $1,460.00 | $1,460.00 | 0 |
| 2006-05-03 | $1,460.00 | $1,460.00 | 0 |
| 2006-05-02 | $1,460.00 | $1,460.00 | 0 |
| 2006-05-01 | $1,460.00 | $1,460.00 | 0 |
| 2006-04-28 | $1,460.00 | $1,460.00 | 0 |
| 2006-04-27 | $1,460.00 | $1,460.00 | 0 |
| 2006-04-26 | $1,460.00 | $1,460.00 | 0 |
| 2006-04-25 | $1,460.00 | $1,460.00 | 1 |
| 2006-04-24 | $1,466.00 | $1,466.00 | 0 |
| 2006-04-21 | $1,466.00 | $1,466.00 | 0 |
| 2006-04-20 | $1,466.00 | $1,466.00 | 6 |
| 2006-04-19 | $1,480.00 | $1,480.00 | 0 |
| 2006-04-18 | $1,480.00 | $1,480.00 | 3 |
| 2006-04-17 | $1,460.00 | $1,460.00 | 50 |
| 2006-04-13 | $1,400.00 | $1,400.00 | 0 |
| 2006-04-12 | $1,400.00 | $1,400.00 | 4 |
| 2006-04-11 | $1,420.00 | $1,420.00 | 0 |
| 2006-04-10 | $1,420.00 | $1,420.00 | 0 |
| 2006-04-07 | $1,420.00 | $1,420.00 | 1 |
| 2006-04-06 | $1,410.00 | $1,410.00 | 2 |
| 2006-04-05 | $1,430.00 | $1,430.00 | 5 |
| 2006-04-04 | $1,438.00 | $1,438.00 | 6 |
| 2006-04-03 | $1,438.00 | $1,438.00 | 2 |
| 2006-03-31 | $1,438.00 | $1,438.00 | 2 |
| 2006-03-30 | $1,438.00 | $1,438.00 | 0 |
| 2006-03-29 | $1,438.00 | $1,438.00 | 8 |
| 2006-03-28 | $1,420.00 | $1,420.00 | 0 |
| 2006-03-27 | $1,420.00 | $1,420.00 | 2 |
| 2006-03-24 | $1,440.00 | $1,440.00 | 0 |
| 2006-03-23 | $1,436.00 | $1,436.00 | 0 |
| 2006-03-22 | $1,424.00 | $1,424.00 | 0 |
| 2006-03-21 | $1,410.00 | $1,410.00 | 0 |
| 2006-03-20 | $1,400.00 | $1,400.00 | 8 |
| 2006-03-17 | $1,430.00 | $1,430.00 | 0 |
| 2006-03-16 | $1,430.00 | $1,430.00 | 0 |
| 2006-03-15 | $1,430.00 | $1,430.00 | 0 |
| 2006-03-14 | $1,430.00 | $1,430.00 | 1 |
| 2006-03-13 | $1,420.00 | $1,420.00 | 0 |
| 2006-03-10 | $1,420.00 | $1,420.00 | 0 |
| 2006-03-09 | $1,420.00 | $1,420.00 | 0 |
| 2006-03-08 | $1,420.00 | $1,420.00 | 3 |
| 2006-03-07 | $1,444.00 | $1,444.00 | 20 |
| 2006-03-06 | $1,420.00 | $1,420.00 | 0 |
| 2006-03-03 | $1,420.00 | $1,420.00 | 7 |
| 2006-03-02 | $1,440.00 | $1,440.00 | 0 |
| 2006-03-01 | $1,440.00 | $1,440.00 | 0 |
| 2006-02-28 | $1,440.00 | $1,440.00 | 7 |
| 2006-02-27 | $1,420.00 | $1,420.00 | 10 |
| 2006-02-24 | $1,410.00 | $1,410.00 | 0 |
| 2006-02-23 | $1,410.00 | $1,410.00 | 10 |
| 2006-02-22 | $1,400.00 | $1,400.00 | 0 |
| 2006-02-21 | $1,400.00 | $1,400.00 | 20 |
| 2006-02-17 | $1,430.00 | $1,430.00 | 59 |
| 2006-02-16 | $1,470.00 | $1,470.00 | 6 |
| 2006-02-15 | $1,450.00 | $1,450.00 | 21 |
| 2006-02-14 | $1,450.00 | $1,450.00 | 14 |
| 2006-02-13 | $1,450.00 | $1,450.00 | 3 |
| 2006-02-10 | $1,430.00 | $1,430.00 | 0 |
| 2006-02-09 | $1,430.00 | $1,430.00 | 5 |
| 2006-02-08 | $1,440.00 | $1,440.00 | 2 |
| 2006-02-07 | $1,450.00 | $1,450.00 | 0 |
| 2006-02-06 | $1,450.00 | $1,450.00 | 1 |
| 2006-02-03 | $1,450.00 | $1,450.00 | 0 |
| 2006-02-02 | $1,450.00 | $1,450.00 | 0 |
| 2006-02-01 | $1,450.00 | $1,450.00 | 0 |
| 2006-01-31 | $1,450.00 | $1,450.00 | 0 |
| 2006-01-30 | $1,450.00 | $1,450.00 | 3 |
| 2006-01-27 | $1,450.00 | $1,450.00 | 15 |
| 2006-01-26 | $1,450.00 | $1,450.00 | 16 |
| 2006-01-25 | $1,420.00 | $1,420.00 | 0 |
| 2006-01-24 | $1,420.00 | $1,420.00 | 15 |
| 2006-01-23 | $1,440.00 | $1,440.00 | 40 |
| 2006-01-20 | $1,400.00 | $1,400.00 | 22 |
| 2006-01-19 | $1,500.00 | $1,500.00 | 5 |
| 2006-01-18 | $1,530.00 | $1,530.00 | 3 |
| 2006-01-17 | $1,400.00 | $1,400.00 | 0 |
| 2006-01-13 | $1,400.00 | $1,400.00 | 6 |
| 2006-01-12 | $1,500.00 | $1,500.00 | 7 |
| 2006-01-11 | $1,500.00 | $1,500.00 | 7 |
| 2006-01-10 | $1,500.00 | $1,500.00 | 0 |
| 2006-01-09 | $1,500.00 | $1,500.00 | 11 |
| 2006-01-06 | $1,600.00 | $1,600.00 | 13 |
| 2006-01-05 | $1,650.00 | $1,650.00 | 3 |
| 2006-01-04 | $1,650.00 | $1,650.00 | 5 |
| 2006-01-03 | $1,600.00 | $1,600.00 | 7 |