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
- 2005-11-04 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 | $740.00 | $740.00 | 103 |
| 2006-12-28 | $860.00 | $860.00 | 50 |
| 2006-12-27 | $900.00 | $900.00 | 23 |
| 2006-12-26 | $900.00 | $900.00 | 51 |
| 2006-12-22 | $960.00 | $960.00 | 101 |
| 2006-12-21 | $940.00 | $940.00 | 13 |
| 2006-12-20 | $960.00 | $960.00 | 18 |
| 2006-12-19 | $900.00 | $900.00 | 16 |
| 2006-12-18 | $900.00 | $900.00 | 6 |
| 2006-12-15 | $900.00 | $900.00 | 14 |
| 2006-12-14 | $840.00 | $840.00 | 21 |
| 2006-12-13 | $900.00 | $900.00 | 9 |
| 2006-12-12 | $960.00 | $960.00 | 7 |
| 2006-12-11 | $920.00 | $920.00 | 24 |
| 2006-12-08 | $900.00 | $900.00 | 86 |
| 2006-12-07 | $960.00 | $960.00 | 87 |
| 2006-12-06 | $920.00 | $920.00 | 38 |
| 2006-12-05 | $900.00 | $900.00 | 15 |
| 2006-12-04 | $940.00 | $940.00 | 91 |
| 2006-12-01 | $960.00 | $960.00 | 50 |
| 2006-11-30 | $920.00 | $920.00 | 23 |
| 2006-11-29 | $1,020.00 | $1,020.00 | 3 |
| 2006-11-28 | $960.00 | $960.00 | 47 |
| 2006-11-27 | $980.00 | $980.00 | 72 |
| 2006-11-24 | $1,000.00 | $1,000.00 | 0 |
| 2006-11-22 | $1,000.00 | $1,000.00 | 71 |
| 2006-11-21 | $1,060.00 | $1,060.00 | 15 |
| 2006-11-20 | $1,040.00 | $1,040.00 | 4 |
| 2006-11-17 | $1,000.00 | $1,000.00 | 3 |
| 2006-11-16 | $1,020.00 | $1,020.00 | 48 |
| 2006-11-15 | $1,000.00 | $1,000.00 | 36 |
| 2006-11-14 | $1,020.00 | $1,020.00 | 61 |
| 2006-11-13 | $1,080.00 | $1,080.00 | 10 |
| 2006-11-10 | $1,100.00 | $1,100.00 | 59 |
| 2006-11-09 | $1,140.00 | $1,140.00 | 21 |
| 2006-11-08 | $1,120.00 | $1,120.00 | 60 |
| 2006-11-07 | $1,080.00 | $1,080.00 | 92 |
| 2006-11-06 | $1,100.00 | $1,100.00 | 76 |
| 2006-11-03 | $1,100.00 | $1,100.00 | 19 |
| 2006-11-02 | $1,100.00 | $1,100.00 | 47 |
| 2006-11-01 | $1,300.00 | $1,300.00 | 41 |
| 2006-10-31 | $1,340.00 | $1,340.00 | 90 |
| 2006-10-30 | $1,180.00 | $1,180.00 | 205 |
| 2006-10-27 | $1,000.00 | $1,000.00 | 47 |
| 2006-10-26 | $1,000.00 | $1,000.00 | 80 |
| 2006-10-25 | $1,140.00 | $1,140.00 | 86 |
| 2006-10-24 | $1,180.00 | $1,180.00 | 67 |
| 2006-10-23 | $1,220.00 | $1,220.00 | 43 |
| 2006-10-20 | $1,360.00 | $1,360.00 | 15 |
| 2006-10-19 | $1,400.00 | $1,400.00 | 16 |
| 2006-10-18 | $1,400.00 | $1,400.00 | 30 |
| 2006-10-17 | $1,380.00 | $1,380.00 | 26 |
| 2006-10-16 | $1,400.00 | $1,400.00 | 27 |
| 2006-10-13 | $1,440.00 | $1,440.00 | 12 |
| 2006-10-12 | $1,440.00 | $1,440.00 | 7 |
| 2006-10-11 | $1,500.00 | $1,500.00 | 4 |
| 2006-10-10 | $1,440.00 | $1,440.00 | 8 |
| 2006-10-09 | $1,500.00 | $1,500.00 | 2 |
| 2006-10-06 | $1,420.00 | $1,420.00 | 0 |
| 2006-10-05 | $1,460.00 | $1,460.00 | 6 |
| 2006-10-04 | $1,560.00 | $1,560.00 | 6 |
| 2006-10-03 | $1,420.00 | $1,420.00 | 11 |
| 2006-10-02 | $1,360.00 | $1,360.00 | 4 |
| 2006-09-29 | $1,520.00 | $1,520.00 | 0 |
| 2006-09-28 | $1,500.00 | $1,500.00 | 20 |
| 2006-09-27 | $1,560.00 | $1,560.00 | 9 |
| 2006-09-26 | $1,500.00 | $1,500.00 | 12 |
| 2006-09-25 | $1,800.00 | $1,800.00 | 20 |
| 2006-09-22 | $1,480.00 | $1,480.00 | 18 |
| 2006-09-21 | $1,400.00 | $1,400.00 | 39 |
| 2006-09-20 | $1,580.00 | $1,580.00 | 63 |
| 2006-09-19 | $1,840.00 | $1,840.00 | 19 |
| 2006-09-18 | $2,000.00 | $2,000.00 | 26 |
| 2006-09-15 | $1,900.00 | $1,900.00 | 9 |
| 2006-09-14 | $1,920.00 | $1,920.00 | 26 |
| 2006-09-13 | $2,100.00 | $2,100.00 | 4 |
| 2006-09-12 | $2,020.00 | $2,020.00 | 47 |
| 2006-09-11 | $2,100.00 | $2,100.00 | 11 |
| 2006-09-08 | $2,180.00 | $2,180.00 | 1 |
| 2006-09-07 | $2,200.00 | $2,200.00 | 4 |
| 2006-09-06 | $2,180.00 | $2,180.00 | 1 |
| 2006-09-05 | $2,180.00 | $2,180.00 | 1 |
| 2006-09-01 | $2,180.00 | $2,180.00 | 1 |
| 2006-08-31 | $2,200.00 | $2,200.00 | 5 |
| 2006-08-30 | $2,220.00 | $2,220.00 | 10 |
| 2006-08-29 | $2,180.00 | $2,180.00 | 19 |
| 2006-08-28 | $2,220.00 | $2,220.00 | 9 |
| 2006-08-25 | $2,200.00 | $2,200.00 | 44 |
| 2006-08-24 | $2,200.00 | $2,200.00 | 76 |
| 2006-08-23 | $2,100.00 | $2,100.00 | 2 |
| 2006-08-22 | $2,100.00 | $2,100.00 | 9 |
| 2006-08-21 | $2,100.00 | $2,100.00 | 2 |
| 2006-08-18 | $2,140.00 | $2,140.00 | 50 |
| 2006-08-17 | $2,020.00 | $2,020.00 | 10 |
| 2006-08-16 | $2,020.00 | $2,020.00 | 16 |
| 2006-08-15 | $2,020.00 | $2,020.00 | 13 |
| 2006-08-14 | $2,080.00 | $2,080.00 | 21 |
| 2006-08-11 | $2,040.00 | $2,040.00 | 24 |
| 2006-08-10 | $2,060.00 | $2,060.00 | 22 |
| 2006-08-09 | $2,100.00 | $2,100.00 | 21 |
| 2006-08-08 | $2,200.00 | $2,200.00 | 33 |
| 2006-08-07 | $2,240.00 | $2,240.00 | 23 |
| 2006-08-04 | $2,240.00 | $2,240.00 | 36 |
| 2006-08-03 | $2,300.00 | $2,300.00 | 34 |
| 2006-08-02 | $2,060.00 | $2,060.00 | 56 |
| 2006-08-01 | $2,300.00 | $2,300.00 | 30 |
| 2006-07-31 | $2,180.00 | $2,180.00 | 5 |
| 2006-07-28 | $2,120.00 | $2,120.00 | 16 |
| 2006-07-27 | $2,200.00 | $2,200.00 | 5 |
| 2006-07-26 | $2,240.00 | $2,240.00 | 9 |
| 2006-07-25 | $2,260.00 | $2,260.00 | 4 |
| 2006-07-24 | $2,200.00 | $2,200.00 | 4 |
| 2006-07-21 | $2,200.00 | $2,200.00 | 22 |
| 2006-07-20 | $2,200.00 | $2,200.00 | 18 |
| 2006-07-19 | $2,300.00 | $2,300.00 | 36 |
| 2006-07-18 | $2,200.00 | $2,200.00 | 27 |
| 2006-07-17 | $2,240.00 | $2,240.00 | 19 |
| 2006-07-14 | $2,320.00 | $2,320.00 | 16 |
| 2006-07-13 | $2,320.00 | $2,320.00 | 15 |
| 2006-07-12 | $2,240.00 | $2,240.00 | 35 |
| 2006-07-11 | $2,140.00 | $2,140.00 | 0 |
| 2006-07-10 | $2,200.00 | $2,200.00 | 3 |
| 2006-07-07 | $2,180.00 | $2,180.00 | 3 |
| 2006-07-06 | $2,280.00 | $2,280.00 | 3 |
| 2006-07-05 | $2,200.00 | $2,200.00 | 8 |
| 2006-07-03 | $2,280.00 | $2,280.00 | 0 |
| 2006-06-30 | $2,300.00 | $2,300.00 | 9 |
| 2006-06-29 | $2,100.00 | $2,100.00 | 2 |
| 2006-06-28 | $2,200.00 | $2,200.00 | 2 |
| 2006-06-27 | $2,200.00 | $2,200.00 | 8 |
| 2006-06-26 | $2,300.00 | $2,300.00 | 9 |
| 2006-06-23 | $2,400.00 | $2,400.00 | 4 |
| 2006-06-22 | $2,360.00 | $2,360.00 | 4 |
| 2006-06-21 | $2,300.00 | $2,300.00 | 3 |
| 2006-06-20 | $2,200.00 | $2,200.00 | 6 |
| 2006-06-19 | $2,200.00 | $2,200.00 | 7 |
| 2006-06-16 | $2,300.00 | $2,300.00 | 10 |
| 2006-06-15 | $2,400.00 | $2,400.00 | 10 |
| 2006-06-14 | $2,140.00 | $2,140.00 | 32 |
| 2006-06-13 | $2,020.00 | $2,020.00 | 43 |
| 2006-06-12 | $2,460.00 | $2,460.00 | 2 |
| 2006-06-09 | $2,600.00 | $2,600.00 | 9 |
| 2006-06-08 | $2,580.00 | $2,580.00 | 16 |
| 2006-06-07 | $2,540.00 | $2,540.00 | 5 |
| 2006-06-06 | $2,740.00 | $2,740.00 | 3 |
| 2006-06-05 | $2,740.00 | $2,740.00 | 20 |
| 2006-06-02 | $2,700.00 | $2,700.00 | 44 |
| 2006-06-01 | $2,700.00 | $2,700.00 | 28 |
| 2006-05-31 | $2,440.00 | $2,440.00 | 119 |
| 2006-05-30 | $1,700.00 | $1,700.00 | 123 |
| 2006-05-26 | $2,120.00 | $2,120.00 | 140 |
| 2006-05-25 | $2,840.00 | $2,840.00 | 18 |
| 2006-05-24 | $2,900.00 | $2,900.00 | 40 |
| 2006-05-23 | $2,960.00 | $2,960.00 | 18 |
| 2006-05-22 | $2,960.00 | $2,960.00 | 61 |
| 2006-05-19 | $2,900.00 | $2,900.00 | 17 |
| 2006-05-18 | $2,900.00 | $2,900.00 | 48 |
| 2006-05-17 | $2,900.00 | $2,900.00 | 28 |
| 2006-05-16 | $2,900.00 | $2,900.00 | 5 |
| 2006-05-15 | $2,880.00 | $2,880.00 | 20 |
| 2006-05-12 | $2,900.00 | $2,900.00 | 44 |
| 2006-05-11 | $2,900.00 | $2,900.00 | 15 |
| 2006-05-10 | $2,900.00 | $2,900.00 | 22 |
| 2006-05-09 | $2,880.00 | $2,880.00 | 56 |
| 2006-05-08 | $2,900.00 | $2,900.00 | 67 |
| 2006-05-05 | $2,820.00 | $2,820.00 | 13 |
| 2006-05-04 | $2,800.00 | $2,800.00 | 43 |
| 2006-05-03 | $2,900.00 | $2,900.00 | 84 |
| 2006-05-02 | $2,800.00 | $2,800.00 | 24 |
| 2006-05-01 | $2,800.00 | $2,800.00 | 190 |
| 2006-04-28 | $2,700.00 | $2,700.00 | 268 |
| 2006-04-27 | $2,900.00 | $2,900.00 | 283 |
| 2006-04-26 | $2,040.00 | $2,040.00 | 85 |
| 2006-04-25 | $2,060.00 | $2,060.00 | 82 |
| 2006-04-24 | $1,680.00 | $1,680.00 | 12 |
| 2006-04-21 | $1,760.00 | $1,760.00 | 23 |
| 2006-04-20 | $1,600.00 | $1,600.00 | 3 |
| 2006-04-19 | $1,600.00 | $1,600.00 | 17 |
| 2006-04-18 | $1,600.00 | $1,600.00 | 36 |
| 2006-04-17 | $1,560.00 | $1,560.00 | 39 |
| 2006-04-13 | $1,600.00 | $1,600.00 | 10 |
| 2006-04-12 | $1,560.00 | $1,560.00 | 11 |
| 2006-04-11 | $1,540.00 | $1,540.00 | 3 |
| 2006-04-10 | $1,560.00 | $1,560.00 | 35 |
| 2006-04-07 | $1,560.00 | $1,560.00 | 18 |
| 2006-04-06 | $1,560.00 | $1,560.00 | 25 |
| 2006-04-05 | $1,560.00 | $1,560.00 | 21 |
| 2006-04-04 | $1,580.00 | $1,580.00 | 69 |
| 2006-04-03 | $1,600.00 | $1,600.00 | 111 |
| 2006-03-31 | $1,560.00 | $1,560.00 | 42 |
| 2006-03-30 | $1,560.00 | $1,560.00 | 49 |
| 2006-03-29 | $1,560.00 | $1,560.00 | 18 |
| 2006-03-28 | $1,540.00 | $1,540.00 | 22 |
| 2006-03-27 | $1,500.00 | $1,500.00 | 44 |
| 2006-03-24 | $1,560.00 | $1,560.00 | 14 |
| 2006-03-23 | $1,560.00 | $1,560.00 | 21 |
| 2006-03-22 | $1,560.00 | $1,560.00 | 16 |
| 2006-03-21 | $1,560.00 | $1,560.00 | 42 |
| 2006-03-20 | $1,560.00 | $1,560.00 | 12 |
| 2006-03-17 | $1,560.00 | $1,560.00 | 11 |
| 2006-03-16 | $1,520.00 | $1,520.00 | 30 |
| 2006-03-15 | $1,580.00 | $1,580.00 | 24 |
| 2006-03-14 | $1,500.00 | $1,500.00 | 63 |
| 2006-03-13 | $1,500.00 | $1,500.00 | 42 |
| 2006-03-10 | $1,500.00 | $1,500.00 | 6 |
| 2006-03-09 | $1,480.00 | $1,480.00 | 11 |
| 2006-03-08 | $1,480.00 | $1,480.00 | 6 |
| 2006-03-07 | $1,480.00 | $1,480.00 | 8 |
| 2006-03-06 | $1,500.00 | $1,500.00 | 45 |
| 2006-03-03 | $1,452.20 | $1,452.20 | 14 |
| 2006-03-02 | $1,420.00 | $1,420.00 | 8 |
| 2006-03-01 | $1,500.00 | $1,500.00 | 16 |
| 2006-02-28 | $1,480.00 | $1,480.00 | 6 |
| 2006-02-27 | $1,400.00 | $1,400.00 | 33 |
| 2006-02-24 | $1,400.00 | $1,400.00 | 21 |
| 2006-02-23 | $1,380.00 | $1,380.00 | 8 |
| 2006-02-22 | $1,380.00 | $1,380.00 | 28 |
| 2006-02-21 | $1,400.00 | $1,400.00 | 28 |
| 2006-02-17 | $1,400.00 | $1,400.00 | 21 |
| 2006-02-16 | $1,160.00 | $1,160.00 | 88 |
| 2006-02-15 | $1,360.00 | $1,360.00 | 6 |
| 2006-02-14 | $1,360.00 | $1,360.00 | 7 |
| 2006-02-13 | $1,340.00 | $1,340.00 | 21 |
| 2006-02-10 | $1,380.00 | $1,380.00 | 19 |
| 2006-02-09 | $1,400.00 | $1,400.00 | 46 |
| 2006-02-08 | $1,360.00 | $1,360.00 | 11 |
| 2006-02-07 | $1,100.00 | $1,100.00 | 43 |
| 2006-02-06 | $1,400.00 | $1,400.00 | 19 |
| 2006-02-03 | $1,500.00 | $1,500.00 | 25 |
| 2006-02-02 | $1,600.00 | $1,600.00 | 78 |
| 2006-02-01 | $1,600.00 | $1,600.00 | 101 |
| 2006-01-31 | $1,600.00 | $1,600.00 | 210 |
| 2006-01-30 | $1,700.00 | $1,700.00 | 488 |
| 2006-01-27 | $1,320.00 | $1,320.00 | 319 |
| 2006-01-26 | $1,080.00 | $1,080.00 | 398 |
| 2006-01-25 | $860.00 | $860.00 | 183 |
| 2006-01-24 | $760.00 | $760.00 | 203 |
| 2006-01-23 | $720.00 | $720.00 | 115 |
| 2006-01-20 | $700.00 | $700.00 | 39 |
| 2006-01-19 | $700.00 | $700.00 | 78 |
| 2006-01-18 | $680.00 | $680.00 | 53 |
| 2006-01-17 | $680.00 | $680.00 | 108 |
| 2006-01-13 | $640.00 | $640.00 | 2 |
| 2006-01-12 | $640.00 | $640.00 | 72 |
| 2006-01-11 | $640.00 | $640.00 | 15 |
| 2006-01-10 | $620.00 | $620.00 | 75 |
| 2006-01-09 | $640.00 | $640.00 | 10 |
| 2006-01-06 | $640.00 | $640.00 | 80 |
| 2006-01-05 | $600.00 | $600.00 | 0 |
| 2006-01-04 | $600.00 | $600.00 | 53 |
| 2006-01-03 | $600.00 | $600.00 | 5 |