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
- 1998-05-20 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 | $1,015.00 | $1,015.00 | 518 |
| 2006-12-28 | $1,020.00 | $1,020.00 | 322 |
| 2006-12-27 | $1,023.00 | $1,023.00 | 420 |
| 2006-12-26 | $1,013.00 | $1,013.00 | 954 |
| 2006-12-22 | $1,018.00 | $1,018.00 | 189 |
| 2006-12-21 | $1,015.00 | $1,015.00 | 298 |
| 2006-12-20 | $1,044.00 | $1,044.00 | 407 |
| 2006-12-19 | $1,019.00 | $1,019.00 | 626 |
| 2006-12-18 | $1,044.00 | $1,044.00 | 139 |
| 2006-12-15 | $1,053.00 | $1,053.00 | 97 |
| 2006-12-14 | $1,056.00 | $1,056.00 | 390 |
| 2006-12-13 | $1,057.00 | $1,057.00 | 471 |
| 2006-12-12 | $1,067.00 | $1,067.00 | 306 |
| 2006-12-11 | $1,062.00 | $1,062.00 | 144 |
| 2006-12-08 | $1,063.00 | $1,063.00 | 307 |
| 2006-12-07 | $1,068.00 | $1,068.00 | 357 |
| 2006-12-06 | $1,083.00 | $1,083.00 | 440 |
| 2006-12-05 | $1,079.00 | $1,079.00 | 164 |
| 2006-12-04 | $1,081.00 | $1,081.00 | 1,041 |
| 2006-12-01 | $1,064.00 | $1,064.00 | 225 |
| 2006-11-30 | $1,020.00 | $1,020.00 | 789 |
| 2006-11-29 | $1,017.00 | $1,017.00 | 241 |
| 2006-11-28 | $1,037.00 | $1,037.00 | 632 |
| 2006-11-27 | $1,040.00 | $1,040.00 | 317 |
| 2006-11-24 | $1,055.00 | $1,055.00 | 31 |
| 2006-11-22 | $1,056.90 | $1,056.90 | 582 |
| 2006-11-21 | $1,043.00 | $1,043.00 | 724 |
| 2006-11-20 | $1,074.00 | $1,074.00 | 560 |
| 2006-11-17 | $1,040.00 | $1,040.00 | 310 |
| 2006-11-16 | $1,062.00 | $1,062.00 | 321 |
| 2006-11-15 | $1,054.00 | $1,054.00 | 96 |
| 2006-11-14 | $1,069.00 | $1,069.00 | 350 |
| 2006-11-13 | $1,041.00 | $1,041.00 | 720 |
| 2006-11-10 | $1,039.00 | $1,039.00 | 540 |
| 2006-11-09 | $1,034.00 | $1,034.00 | 351 |
| 2006-11-08 | $1,059.00 | $1,059.00 | 1,838 |
| 2006-11-07 | $951.00 | $951.00 | 545 |
| 2006-11-06 | $963.00 | $963.00 | 449 |
| 2006-11-03 | $1,013.00 | $1,013.00 | 539 |
| 2006-11-02 | $1,002.00 | $1,002.00 | 649 |
| 2006-11-01 | $1,004.00 | $1,004.00 | 693 |
| 2006-10-31 | $1,034.00 | $1,034.00 | 686 |
| 2006-10-30 | $1,041.00 | $1,041.00 | 1,875 |
| 2006-10-27 | $1,084.50 | $1,084.50 | 347 |
| 2006-10-26 | $1,095.00 | $1,095.00 | 368 |
| 2006-10-25 | $1,052.00 | $1,052.00 | 784 |
| 2006-10-24 | $1,097.00 | $1,097.00 | 539 |
| 2006-10-23 | $1,114.00 | $1,114.00 | 216 |
| 2006-10-20 | $1,133.00 | $1,133.00 | 356 |
| 2006-10-19 | $1,130.00 | $1,130.00 | 245 |
| 2006-10-18 | $1,113.00 | $1,113.00 | 453 |
| 2006-10-17 | $1,118.00 | $1,118.00 | 547 |
| 2006-10-16 | $1,118.00 | $1,118.00 | 267 |
| 2006-10-13 | $1,117.00 | $1,117.00 | 761 |
| 2006-10-12 | $1,055.10 | $1,055.10 | 494 |
| 2006-10-11 | $1,032.00 | $1,032.00 | 870 |
| 2006-10-10 | $1,111.00 | $1,111.00 | 256 |
| 2006-10-09 | $1,148.00 | $1,148.00 | 293 |
| 2006-10-06 | $1,138.00 | $1,138.00 | 197 |
| 2006-10-05 | $1,131.00 | $1,131.00 | 363 |
| 2006-10-04 | $1,134.00 | $1,134.00 | 345 |
| 2006-10-03 | $1,118.00 | $1,118.00 | 796 |
| 2006-10-02 | $1,157.00 | $1,157.00 | 509 |
| 2006-09-29 | $1,162.00 | $1,162.00 | 707 |
| 2006-09-28 | $1,103.00 | $1,103.00 | 561 |
| 2006-09-27 | $1,140.00 | $1,140.00 | 999 |
| 2006-09-26 | $1,101.00 | $1,101.00 | 1,165 |
| 2006-09-25 | $1,314.00 | $1,314.00 | 288 |
| 2006-09-22 | $1,356.00 | $1,356.00 | 167 |
| 2006-09-21 | $1,375.00 | $1,375.00 | 439 |
| 2006-09-20 | $1,398.00 | $1,398.00 | 782 |
| 2006-09-19 | $1,435.00 | $1,435.00 | 613 |
| 2006-09-18 | $1,449.00 | $1,449.00 | 308 |
| 2006-09-15 | $1,429.00 | $1,429.00 | 326 |
| 2006-09-14 | $1,411.00 | $1,411.00 | 167 |
| 2006-09-13 | $1,446.00 | $1,446.00 | 353 |
| 2006-09-12 | $1,419.00 | $1,419.00 | 333 |
| 2006-09-11 | $1,415.00 | $1,415.00 | 492 |
| 2006-09-08 | $1,419.00 | $1,419.00 | 782 |
| 2006-09-07 | $1,428.00 | $1,428.00 | 489 |
| 2006-09-06 | $1,383.00 | $1,383.00 | 417 |
| 2006-09-05 | $1,390.00 | $1,390.00 | 1,004 |
| 2006-09-01 | $1,364.00 | $1,364.00 | 806 |
| 2006-08-31 | $1,319.00 | $1,319.00 | 276 |
| 2006-08-30 | $1,297.00 | $1,297.00 | 196 |
| 2006-08-29 | $1,295.00 | $1,295.00 | 728 |
| 2006-08-28 | $1,281.00 | $1,281.00 | 476 |
| 2006-08-25 | $1,350.00 | $1,350.00 | 439 |
| 2006-08-24 | $1,319.00 | $1,319.00 | 158 |
| 2006-08-23 | $1,270.00 | $1,270.00 | 505 |
| 2006-08-22 | $1,347.00 | $1,347.00 | 398 |
| 2006-08-21 | $1,343.00 | $1,343.00 | 293 |
| 2006-08-18 | $1,360.00 | $1,360.00 | 519 |
| 2006-08-17 | $1,350.00 | $1,350.00 | 959 |
| 2006-08-16 | $1,367.00 | $1,367.00 | 126 |
| 2006-08-15 | $1,360.00 | $1,360.00 | 466 |
| 2006-08-14 | $1,332.00 | $1,332.00 | 854 |
| 2006-08-11 | $1,302.00 | $1,302.00 | 1,291 |
| 2006-08-10 | $1,302.00 | $1,302.00 | 487 |
| 2006-08-09 | $1,300.00 | $1,300.00 | 491 |
| 2006-08-08 | $1,341.00 | $1,341.00 | 379 |
| 2006-08-07 | $1,326.00 | $1,326.00 | 490 |
| 2006-08-04 | $1,316.00 | $1,316.00 | 642 |
| 2006-08-03 | $1,306.00 | $1,306.00 | 1,098 |
| 2006-08-02 | $1,329.00 | $1,329.00 | 3,009 |
| 2006-08-01 | $1,452.00 | $1,452.00 | 560 |
| 2006-07-31 | $1,528.00 | $1,528.00 | 497 |
| 2006-07-28 | $1,506.00 | $1,506.00 | 351 |
| 2006-07-27 | $1,477.00 | $1,477.00 | 900 |
| 2006-07-26 | $1,472.00 | $1,472.00 | 518 |
| 2006-07-25 | $1,422.80 | $1,422.80 | 1,099 |
| 2006-07-24 | $1,400.00 | $1,400.00 | 570 |
| 2006-07-21 | $1,396.00 | $1,396.00 | 560 |
| 2006-07-20 | $1,461.00 | $1,461.00 | 839 |
| 2006-07-19 | $1,454.00 | $1,454.00 | 699 |
| 2006-07-18 | $1,464.00 | $1,464.00 | 1,284 |
| 2006-07-17 | $1,418.00 | $1,418.00 | 526 |
| 2006-07-14 | $1,475.00 | $1,475.00 | 869 |
| 2006-07-13 | $1,548.00 | $1,548.00 | 359 |
| 2006-07-12 | $1,550.00 | $1,550.00 | 662 |
| 2006-07-11 | $1,543.00 | $1,543.00 | 990 |
| 2006-07-10 | $1,441.00 | $1,441.00 | 728 |
| 2006-07-07 | $1,494.00 | $1,494.00 | 1,141 |
| 2006-07-06 | $1,500.00 | $1,500.00 | 931 |
| 2006-07-05 | $1,495.00 | $1,495.00 | 1,142 |
| 2006-07-03 | $1,445.00 | $1,445.00 | 538 |
| 2006-06-30 | $1,439.00 | $1,439.00 | 925 |
| 2006-06-29 | $1,450.00 | $1,450.00 | 615 |
| 2006-06-28 | $1,449.00 | $1,449.00 | 551 |
| 2006-06-27 | $1,448.00 | $1,448.00 | 640 |
| 2006-06-26 | $1,451.00 | $1,451.00 | 488 |
| 2006-06-23 | $1,440.00 | $1,440.00 | 540 |
| 2006-06-22 | $1,449.00 | $1,449.00 | 685 |
| 2006-06-21 | $1,419.00 | $1,419.00 | 250 |
| 2006-06-20 | $1,442.00 | $1,442.00 | 471 |
| 2006-06-19 | $1,459.00 | $1,459.00 | 920 |
| 2006-06-16 | $1,399.00 | $1,399.00 | 425 |
| 2006-06-15 | $1,445.00 | $1,445.00 | 505 |
| 2006-06-14 | $1,439.00 | $1,439.00 | 624 |
| 2006-06-13 | $1,295.00 | $1,295.00 | 558 |
| 2006-06-12 | $1,378.00 | $1,378.00 | 426 |
| 2006-06-09 | $1,437.00 | $1,437.00 | 445 |
| 2006-06-08 | $1,400.00 | $1,400.00 | 310 |
| 2006-06-07 | $1,371.00 | $1,371.00 | 426 |
| 2006-06-06 | $1,386.00 | $1,386.00 | 189 |
| 2006-06-05 | $1,395.00 | $1,395.00 | 550 |
| 2006-06-02 | $1,413.00 | $1,413.00 | 667 |
| 2006-06-01 | $1,386.00 | $1,386.00 | 286 |
| 2006-05-31 | $1,375.00 | $1,375.00 | 335 |
| 2006-05-30 | $1,364.00 | $1,364.00 | 445 |
| 2006-05-26 | $1,383.00 | $1,383.00 | 289 |
| 2006-05-25 | $1,363.00 | $1,363.00 | 456 |
| 2006-05-24 | $1,358.00 | $1,358.00 | 591 |
| 2006-05-23 | $1,356.00 | $1,356.00 | 459 |
| 2006-05-22 | $1,391.00 | $1,391.00 | 667 |
| 2006-05-19 | $1,450.00 | $1,450.00 | 353 |
| 2006-05-18 | $1,439.00 | $1,439.00 | 915 |
| 2006-05-17 | $1,420.00 | $1,420.00 | 1,212 |
| 2006-05-16 | $1,353.00 | $1,353.00 | 413 |
| 2006-05-15 | $1,347.00 | $1,347.00 | 486 |
| 2006-05-12 | $1,380.00 | $1,380.00 | 1,083 |
| 2006-05-11 | $1,334.00 | $1,334.00 | 181 |
| 2006-05-10 | $1,316.00 | $1,316.00 | 437 |
| 2006-05-09 | $1,337.00 | $1,337.00 | 434 |
| 2006-05-08 | $1,345.00 | $1,345.00 | 1,474 |
| 2006-05-05 | $1,268.00 | $1,268.00 | 625 |
| 2006-05-04 | $1,284.00 | $1,284.00 | 261 |
| 2006-05-03 | $1,287.00 | $1,287.00 | 605 |
| 2006-05-02 | $1,282.00 | $1,282.00 | 1,427 |
| 2006-05-01 | $1,248.00 | $1,248.00 | 954 |
| 2006-04-28 | $1,225.00 | $1,225.00 | 428 |
| 2006-04-27 | $1,213.00 | $1,213.00 | 244 |
| 2006-04-26 | $1,214.00 | $1,214.00 | 195 |
| 2006-04-25 | $1,215.00 | $1,215.00 | 424 |
| 2006-04-24 | $1,189.00 | $1,189.00 | 909 |
| 2006-04-21 | $1,214.00 | $1,214.00 | 905 |
| 2006-04-20 | $1,120.00 | $1,120.00 | 675 |
| 2006-04-19 | $1,055.00 | $1,055.00 | 137 |
| 2006-04-18 | $1,073.00 | $1,073.00 | 311 |
| 2006-04-17 | $1,073.00 | $1,073.00 | 509 |
| 2006-04-13 | $1,052.00 | $1,052.00 | 245 |
| 2006-04-12 | $1,014.00 | $1,014.00 | 588 |
| 2006-04-11 | $1,043.00 | $1,043.00 | 537 |
| 2006-04-10 | $1,101.00 | $1,101.00 | 389 |
| 2006-04-07 | $1,109.00 | $1,109.00 | 103 |
| 2006-04-06 | $1,107.00 | $1,107.00 | 261 |
| 2006-04-05 | $1,127.00 | $1,127.00 | 191 |
| 2006-04-04 | $1,113.00 | $1,113.00 | 476 |
| 2006-04-03 | $1,173.00 | $1,173.00 | 720 |
| 2006-03-31 | $1,167.00 | $1,167.00 | 548 |
| 2006-03-30 | $1,165.00 | $1,165.00 | 366 |
| 2006-03-29 | $1,206.00 | $1,206.00 | 1,007 |
| 2006-03-28 | $1,200.00 | $1,200.00 | 854 |
| 2006-03-27 | $1,227.00 | $1,227.00 | 322 |
| 2006-03-24 | $1,259.00 | $1,259.00 | 430 |
| 2006-03-23 | $1,206.00 | $1,206.00 | 690 |
| 2006-03-22 | $1,200.00 | $1,200.00 | 980 |
| 2006-03-21 | $1,227.00 | $1,227.00 | 854 |
| 2006-03-20 | $1,201.00 | $1,201.00 | 337 |
| 2006-03-17 | $1,191.00 | $1,191.00 | 522 |
| 2006-03-16 | $1,197.00 | $1,197.00 | 928 |
| 2006-03-15 | $1,193.00 | $1,193.00 | 1,260 |
| 2006-03-14 | $1,159.00 | $1,159.00 | 667 |
| 2006-03-13 | $1,189.60 | $1,189.60 | 1,348 |
| 2006-03-10 | $1,158.00 | $1,158.00 | 1,789 |
| 2006-03-09 | $1,153.00 | $1,153.00 | 1,806 |
| 2006-03-08 | $1,074.00 | $1,074.00 | 2,745 |
| 2006-03-07 | $970.00 | $970.00 | 673 |
| 2006-03-06 | $1,007.00 | $1,007.00 | 567 |
| 2006-03-03 | $1,012.00 | $1,012.00 | 1,397 |
| 2006-03-02 | $1,006.00 | $1,006.00 | 1,431 |
| 2006-03-01 | $1,015.00 | $1,015.00 | 2,346 |
| 2006-02-28 | $971.00 | $971.00 | 4,690 |
| 2006-02-27 | $1,076.00 | $1,076.00 | 713 |
| 2006-02-24 | $1,052.00 | $1,052.00 | 1,013 |
| 2006-02-23 | $1,052.00 | $1,052.00 | 1,316 |
| 2006-02-22 | $1,085.00 | $1,085.00 | 941 |
| 2006-02-21 | $1,103.00 | $1,103.00 | 1,810 |
| 2006-02-17 | $1,139.00 | $1,139.00 | 293 |
| 2006-02-16 | $1,148.00 | $1,148.00 | 410 |
| 2006-02-15 | $1,163.00 | $1,163.00 | 323 |
| 2006-02-14 | $1,175.00 | $1,175.00 | 416 |
| 2006-02-13 | $1,177.00 | $1,177.00 | 980 |
| 2006-02-10 | $1,200.00 | $1,200.00 | 3,366 |
| 2006-02-09 | $1,428.00 | $1,428.00 | 812 |
| 2006-02-08 | $1,449.00 | $1,449.00 | 1,107 |
| 2006-02-07 | $1,431.00 | $1,431.00 | 1,088 |
| 2006-02-06 | $1,484.00 | $1,484.00 | 1,542 |
| 2006-02-03 | $1,467.00 | $1,467.00 | 1,351 |
| 2006-02-02 | $1,500.00 | $1,500.00 | 770 |
| 2006-02-01 | $1,478.00 | $1,478.00 | 1,239 |
| 2006-01-31 | $1,440.00 | $1,440.00 | 885 |
| 2006-01-30 | $1,451.00 | $1,451.00 | 600 |
| 2006-01-27 | $1,457.00 | $1,457.00 | 677 |
| 2006-01-26 | $1,476.00 | $1,476.00 | 173 |
| 2006-01-25 | $1,473.00 | $1,473.00 | 494 |
| 2006-01-24 | $1,475.00 | $1,475.00 | 222 |
| 2006-01-23 | $1,430.00 | $1,430.00 | 823 |
| 2006-01-20 | $1,437.00 | $1,437.00 | 382 |
| 2006-01-19 | $1,385.00 | $1,385.00 | 682 |
| 2006-01-18 | $1,370.00 | $1,370.00 | 692 |
| 2006-01-17 | $1,429.00 | $1,429.00 | 1,090 |
| 2006-01-13 | $1,407.00 | $1,407.00 | 1,025 |
| 2006-01-12 | $1,350.00 | $1,350.00 | 418 |
| 2006-01-11 | $1,350.00 | $1,350.00 | 931 |
| 2006-01-10 | $1,350.00 | $1,350.00 | 549 |
| 2006-01-09 | $1,351.00 | $1,351.00 | 1,068 |
| 2006-01-06 | $1,350.00 | $1,350.00 | 427 |
| 2006-01-05 | $1,349.00 | $1,349.00 | 442 |
| 2006-01-04 | $1,349.00 | $1,349.00 | 597 |
| 2006-01-03 | $1,353.00 | $1,353.00 | 741 |