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
- 2000-01-14 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 | $66.00 | $66.00 | 665 |
| 2006-12-28 | $64.00 | $64.00 | 259 |
| 2006-12-27 | $60.00 | $60.00 | 346 |
| 2006-12-26 | $64.00 | $64.00 | 75 |
| 2006-12-22 | $64.00 | $64.00 | 140 |
| 2006-12-21 | $60.00 | $60.00 | 143 |
| 2006-12-20 | $60.00 | $60.00 | 32 |
| 2006-12-19 | $58.00 | $58.00 | 190 |
| 2006-12-18 | $54.00 | $54.00 | 25 |
| 2006-12-15 | $58.00 | $58.00 | 311 |
| 2006-12-14 | $64.00 | $64.00 | 181 |
| 2006-12-13 | $64.00 | $64.00 | 65 |
| 2006-12-12 | $62.00 | $62.00 | 255 |
| 2006-12-11 | $64.00 | $64.00 | 0 |
| 2006-12-08 | $64.00 | $64.00 | 692 |
| 2006-12-07 | $64.00 | $64.00 | 100 |
| 2006-12-06 | $62.00 | $62.00 | 675 |
| 2006-12-05 | $64.00 | $64.00 | 50 |
| 2006-12-04 | $66.00 | $66.00 | 185 |
| 2006-12-01 | $66.00 | $66.00 | 169 |
| 2006-11-30 | $70.00 | $70.00 | 360 |
| 2006-11-29 | $70.00 | $70.00 | 187 |
| 2006-11-28 | $67.00 | $67.00 | 0 |
| 2006-11-27 | $67.00 | $67.00 | 115 |
| 2006-11-24 | $70.00 | $70.00 | 9 |
| 2006-11-22 | $70.00 | $70.00 | 25 |
| 2006-11-21 | $70.00 | $70.00 | 90 |
| 2006-11-20 | $68.00 | $68.00 | 331 |
| 2006-11-17 | $70.00 | $70.00 | 460 |
| 2006-11-16 | $64.00 | $64.00 | 959 |
| 2006-11-15 | $54.00 | $54.00 | 71 |
| 2006-11-14 | $54.00 | $54.00 | 5 |
| 2006-11-13 | $54.00 | $54.00 | 0 |
| 2006-11-10 | $54.00 | $54.00 | 0 |
| 2006-11-09 | $54.00 | $54.00 | 32 |
| 2006-11-08 | $40.00 | $40.00 | 70 |
| 2006-11-07 | $54.00 | $54.00 | 3 |
| 2006-11-06 | $54.00 | $54.00 | 36 |
| 2006-11-03 | $44.00 | $44.00 | 125 |
| 2006-11-02 | $46.00 | $46.00 | 175 |
| 2006-11-01 | $36.00 | $36.00 | 60 |
| 2006-10-31 | $54.00 | $54.00 | 211 |
| 2006-10-30 | $50.00 | $50.00 | 40 |
| 2006-10-27 | $54.00 | $54.00 | 100 |
| 2006-10-26 | $50.00 | $50.00 | 50 |
| 2006-10-25 | $54.00 | $54.00 | 41 |
| 2006-10-24 | $50.00 | $50.00 | 0 |
| 2006-10-23 | $50.00 | $50.00 | 25 |
| 2006-10-20 | $50.00 | $50.00 | 0 |
| 2006-10-19 | $50.00 | $50.00 | 52 |
| 2006-10-18 | $50.00 | $50.00 | 83 |
| 2006-10-17 | $50.00 | $50.00 | 459 |
| 2006-10-16 | $58.00 | $58.00 | 141 |
| 2006-10-13 | $60.00 | $60.00 | 322 |
| 2006-10-12 | $52.00 | $52.00 | 436 |
| 2006-10-11 | $52.00 | $52.00 | 5 |
| 2006-10-10 | $58.00 | $58.00 | 0 |
| 2006-10-09 | $58.00 | $58.00 | 50 |
| 2006-10-06 | $58.00 | $58.00 | 50 |
| 2006-10-05 | $60.00 | $60.00 | 75 |
| 2006-10-04 | $58.00 | $58.00 | 344 |
| 2006-10-03 | $68.00 | $68.00 | 0 |
| 2006-10-02 | $68.00 | $68.00 | 593 |
| 2006-09-29 | $66.00 | $66.00 | 256 |
| 2006-09-28 | $66.00 | $66.00 | 917 |
| 2006-09-27 | $64.00 | $64.00 | 241 |
| 2006-09-26 | $66.00 | $66.00 | 75 |
| 2006-09-25 | $66.00 | $66.00 | 200 |
| 2006-09-22 | $72.00 | $72.00 | 762 |
| 2006-09-21 | $66.00 | $66.00 | 325 |
| 2006-09-20 | $48.00 | $48.00 | 208 |
| 2006-09-19 | $42.00 | $42.00 | 205 |
| 2006-09-18 | $50.00 | $50.00 | 0 |
| 2006-09-15 | $50.00 | $50.00 | 366 |
| 2006-09-14 | $50.00 | $50.00 | 259 |
| 2006-09-13 | $60.00 | $60.00 | 25 |
| 2006-09-12 | $60.00 | $60.00 | 289 |
| 2006-09-11 | $60.00 | $60.00 | 25 |
| 2006-09-08 | $82.00 | $82.00 | 25 |
| 2006-09-07 | $90.00 | $90.00 | 25 |
| 2006-09-06 | $100.00 | $100.00 | 0 |
| 2006-09-05 | $100.00 | $100.00 | 0 |
| 2006-09-01 | $100.00 | $100.00 | 0 |
| 2006-08-31 | $100.00 | $100.00 | 0 |
| 2006-08-30 | $100.00 | $100.00 | 0 |
| 2006-08-29 | $100.00 | $100.00 | 5 |
| 2006-08-28 | $90.00 | $90.00 | 4 |
| 2006-08-25 | $90.00 | $90.00 | 0 |
| 2006-08-24 | $90.00 | $90.00 | 1 |
| 2006-08-23 | $100.00 | $100.00 | 0 |
| 2006-08-22 | $100.00 | $100.00 | 0 |
| 2006-08-21 | $100.00 | $100.00 | 0 |
| 2006-08-18 | $100.00 | $100.00 | 25 |
| 2006-08-17 | $60.00 | $60.00 | 87 |
| 2006-08-16 | $102.00 | $102.00 | 0 |
| 2006-08-15 | $102.00 | $102.00 | 0 |
| 2006-08-14 | $102.00 | $102.00 | 0 |
| 2006-08-11 | $102.00 | $102.00 | 0 |
| 2006-08-10 | $102.00 | $102.00 | 0 |
| 2006-08-09 | $102.00 | $102.00 | 0 |
| 2006-08-08 | $102.00 | $102.00 | 37 |
| 2006-08-07 | $200.00 | $200.00 | 0 |
| 2006-08-04 | $200.00 | $200.00 | 0 |
| 2006-08-03 | $200.00 | $200.00 | 1 |
| 2006-08-02 | $200.00 | $200.00 | 0 |
| 2006-08-01 | $200.00 | $200.00 | 0 |
| 2006-07-31 | $200.00 | $200.00 | 0 |
| 2006-07-28 | $200.00 | $200.00 | 0 |
| 2006-07-27 | $200.00 | $200.00 | 12 |
| 2006-07-26 | $144.44 | $144.44 | 0 |
| 2006-07-25 | $144.44 | $144.44 | 0 |
| 2006-07-24 | $144.44 | $144.44 | 0 |
| 2006-07-21 | $144.44 | $144.44 | 111 |
| 2006-07-20 | $74.36 | $74.36 | 0 |
| 2006-07-19 | $74.36 | $74.36 | 0 |
| 2006-07-18 | $74.36 | $74.36 | 0 |
| 2006-07-17 | $74.36 | $74.36 | 0 |
| 2006-07-14 | $74.36 | $74.36 | 0 |
| 2006-07-13 | $74.36 | $74.36 | 0 |
| 2006-07-12 | $74.36 | $74.36 | 0 |
| 2006-07-11 | $74.36 | $74.36 | 0 |
| 2006-07-10 | $74.36 | $74.36 | 0 |
| 2006-07-07 | $74.36 | $74.36 | 0 |
| 2006-07-06 | $74.36 | $74.36 | 0 |
| 2006-07-05 | $74.36 | $74.36 | 0 |
| 2006-07-03 | $74.36 | $74.36 | 0 |
| 2006-06-30 | $74.36 | $74.36 | 0 |
| 2006-06-29 | $74.36 | $74.36 | 0 |
| 2006-06-28 | $74.36 | $74.36 | 0 |
| 2006-06-27 | $74.36 | $74.36 | 0 |
| 2006-06-26 | $74.36 | $74.36 | 0 |
| 2006-06-23 | $74.36 | $74.36 | 0 |
| 2006-06-22 | $74.36 | $74.36 | 0 |
| 2006-06-21 | $74.36 | $74.36 | 0 |
| 2006-06-20 | $74.36 | $74.36 | 0 |
| 2006-06-19 | $74.36 | $74.36 | 0 |
| 2006-06-16 | $74.36 | $74.36 | 0 |
| 2006-06-15 | $74.36 | $74.36 | 0 |
| 2006-06-14 | $74.36 | $74.36 | 0 |
| 2006-06-13 | $74.36 | $74.36 | 0 |
| 2006-06-12 | $74.36 | $74.36 | 3 |
| 2006-06-09 | $107.26 | $107.26 | 0 |
| 2006-06-08 | $107.26 | $107.26 | 0 |
| 2006-06-07 | $107.26 | $107.26 | 0 |
| 2006-06-06 | $107.26 | $107.26 | 0 |
| 2006-06-05 | $107.26 | $107.26 | 0 |
| 2006-06-02 | $107.26 | $107.26 | 0 |
| 2006-06-01 | $107.26 | $107.26 | 0 |
| 2006-05-31 | $107.26 | $107.26 | 0 |
| 2006-05-30 | $107.26 | $107.26 | 0 |
| 2006-05-26 | $107.26 | $107.26 | 0 |
| 2006-05-25 | $107.26 | $107.26 | 0 |
| 2006-05-24 | $107.26 | $107.26 | 0 |
| 2006-05-23 | $107.26 | $107.26 | 0 |
| 2006-05-22 | $107.26 | $107.26 | 0 |
| 2006-05-19 | $107.26 | $107.26 | 0 |
| 2006-05-18 | $107.26 | $107.26 | 0 |
| 2006-05-17 | $107.26 | $107.26 | 0 |
| 2006-05-16 | $107.26 | $107.26 | 0 |
| 2006-05-15 | $107.26 | $107.26 | 0 |
| 2006-05-12 | $107.26 | $107.26 | 0 |
| 2006-05-11 | $107.26 | $107.26 | 0 |
| 2006-05-10 | $107.26 | $107.26 | 0 |
| 2006-05-09 | $107.26 | $107.26 | 0 |
| 2006-05-08 | $107.26 | $107.26 | 0 |
| 2006-05-05 | $107.26 | $107.26 | 0 |
| 2006-05-04 | $107.26 | $107.26 | 0 |
| 2006-05-03 | $107.26 | $107.26 | 0 |
| 2006-05-02 | $107.26 | $107.26 | 0 |
| 2006-05-01 | $107.26 | $107.26 | 0 |
| 2006-04-28 | $107.26 | $107.26 | 0 |
| 2006-04-27 | $107.26 | $107.26 | 0 |
| 2006-04-26 | $107.26 | $107.26 | 0 |
| 2006-04-25 | $107.26 | $107.26 | 0 |
| 2006-04-24 | $107.26 | $107.26 | 0 |
| 2006-04-21 | $107.26 | $107.26 | 0 |
| 2006-04-20 | $107.26 | $107.26 | 0 |
| 2006-04-19 | $107.26 | $107.26 | 0 |
| 2006-04-18 | $107.26 | $107.26 | 0 |
| 2006-04-17 | $107.26 | $107.26 | 0 |
| 2006-04-13 | $107.26 | $107.26 | 0 |
| 2006-04-12 | $107.26 | $107.26 | 0 |
| 2006-04-11 | $107.26 | $107.26 | 0 |
| 2006-04-10 | $107.26 | $107.26 | 0 |
| 2006-04-07 | $107.26 | $107.26 | 0 |
| 2006-04-06 | $107.26 | $107.26 | 0 |
| 2006-04-05 | $107.26 | $107.26 | 0 |
| 2006-04-04 | $107.26 | $107.26 | 0 |
| 2006-04-03 | $107.26 | $107.26 | 0 |
| 2006-03-31 | $107.26 | $107.26 | 0 |
| 2006-03-30 | $107.26 | $107.26 | 0 |
| 2006-03-29 | $107.26 | $107.26 | 0 |
| 2006-03-28 | $107.26 | $107.26 | 0 |
| 2006-03-27 | $107.26 | $107.26 | 0 |
| 2006-03-24 | $107.26 | $107.26 | 0 |
| 2006-03-23 | $107.26 | $107.26 | 0 |
| 2006-03-22 | $107.26 | $107.26 | 0 |
| 2006-03-21 | $107.26 | $107.26 | 0 |
| 2006-03-20 | $107.26 | $107.26 | 0 |
| 2006-03-17 | $107.26 | $107.26 | 0 |
| 2006-03-16 | $107.26 | $107.26 | 0 |
| 2006-03-15 | $107.26 | $107.26 | 0 |
| 2006-03-14 | $107.26 | $107.26 | 0 |
| 2006-03-13 | $107.26 | $107.26 | 0 |
| 2006-03-10 | $107.26 | $107.26 | 0 |
| 2006-03-09 | $107.26 | $107.26 | 0 |
| 2006-03-08 | $107.26 | $107.26 | 0 |
| 2006-03-07 | $107.26 | $107.26 | 0 |
| 2006-03-06 | $107.26 | $107.26 | 0 |
| 2006-03-03 | $107.26 | $107.26 | 0 |
| 2006-03-02 | $107.26 | $107.26 | 0 |
| 2006-03-01 | $107.26 | $107.26 | 0 |
| 2006-02-28 | $107.26 | $107.26 | 0 |
| 2006-02-27 | $107.26 | $107.26 | 0 |
| 2006-02-24 | $107.26 | $107.26 | 0 |
| 2006-02-23 | $107.26 | $107.26 | 0 |
| 2006-02-22 | $107.26 | $107.26 | 0 |
| 2006-02-21 | $107.26 | $107.26 | 0 |
| 2006-02-17 | $107.26 | $107.26 | 0 |
| 2006-02-16 | $107.26 | $107.26 | 0 |
| 2006-02-15 | $107.26 | $107.26 | 0 |
| 2006-02-14 | $107.26 | $107.26 | 0 |
| 2006-02-13 | $107.26 | $107.26 | 0 |
| 2006-02-10 | $107.26 | $107.26 | 10 |
| 2006-02-09 | $100.10 | $100.10 | 0 |
| 2006-02-08 | $100.10 | $100.10 | 0 |
| 2006-02-07 | $100.10 | $100.10 | 0 |
| 2006-02-06 | $100.10 | $100.10 | 0 |
| 2006-02-03 | $100.10 | $100.10 | 0 |
| 2006-02-02 | $100.10 | $100.10 | 0 |
| 2006-02-01 | $100.10 | $100.10 | 0 |
| 2006-01-31 | $100.10 | $100.10 | 0 |
| 2006-01-30 | $100.10 | $100.10 | 0 |
| 2006-01-27 | $100.10 | $100.10 | 0 |
| 2006-01-26 | $100.10 | $100.10 | 17 |
| 2006-01-25 | $100.10 | $100.10 | 0 |
| 2006-01-24 | $100.10 | $100.10 | 0 |
| 2006-01-23 | $100.10 | $100.10 | 0 |
| 2006-01-20 | $100.10 | $100.10 | 0 |
| 2006-01-19 | $100.10 | $100.10 | 0 |
| 2006-01-18 | $100.10 | $100.10 | 0 |
| 2006-01-17 | $100.10 | $100.10 | 0 |
| 2006-01-13 | $100.10 | $100.10 | 0 |
| 2006-01-12 | $100.10 | $100.10 | 0 |
| 2006-01-11 | $100.10 | $100.10 | 0 |
| 2006-01-10 | $100.10 | $100.10 | 0 |
| 2006-01-09 | $100.10 | $100.10 | 0 |
| 2006-01-06 | $100.10 | $100.10 | 0 |
| 2006-01-05 | $100.10 | $100.10 | 0 |
| 2006-01-04 | $100.10 | $100.10 | 0 |
| 2006-01-03 | $100.10 | $100.10 | 0 |