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
- 2000-11-01 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 | $128.00 | $128.00 | 0 |
| 2006-12-28 | $128.00 | $128.00 | 264 |
| 2006-12-27 | $128.33 | $128.33 | 177 |
| 2006-12-26 | $126.67 | $126.67 | 6 |
| 2006-12-22 | $126.67 | $126.67 | 615 |
| 2006-12-21 | $130.00 | $130.00 | 153 |
| 2006-12-20 | $131.67 | $131.67 | 0 |
| 2006-12-19 | $131.67 | $131.67 | 369 |
| 2006-12-18 | $133.33 | $133.33 | 465 |
| 2006-12-15 | $131.67 | $131.67 | 60 |
| 2006-12-14 | $130.00 | $130.00 | 33 |
| 2006-12-13 | $130.00 | $130.00 | 120 |
| 2006-12-12 | $131.67 | $131.67 | 171 |
| 2006-12-11 | $133.00 | $133.00 | 288 |
| 2006-12-08 | $131.67 | $131.67 | 6 |
| 2006-12-07 | $131.67 | $131.67 | 6 |
| 2006-12-06 | $131.67 | $131.67 | 375 |
| 2006-12-05 | $130.00 | $130.00 | 432 |
| 2006-12-04 | $133.33 | $133.33 | 318 |
| 2006-12-01 | $133.33 | $133.33 | 1,119 |
| 2006-11-30 | $136.67 | $136.67 | 504 |
| 2006-11-29 | $140.00 | $140.00 | 126 |
| 2006-11-28 | $140.00 | $140.00 | 273 |
| 2006-11-27 | $140.00 | $140.00 | 825 |
| 2006-11-24 | $145.00 | $145.00 | 300 |
| 2006-11-22 | $141.67 | $141.67 | 306 |
| 2006-11-21 | $142.67 | $142.67 | 1,254 |
| 2006-11-20 | $136.67 | $136.67 | 174 |
| 2006-11-17 | $136.67 | $136.67 | 849 |
| 2006-11-16 | $135.33 | $135.33 | 618 |
| 2006-11-15 | $136.67 | $136.67 | 480 |
| 2006-11-14 | $137.67 | $137.67 | 321 |
| 2006-11-13 | $146.67 | $146.67 | 1,428 |
| 2006-11-10 | $153.33 | $153.33 | 462 |
| 2006-11-09 | $143.33 | $143.33 | 381 |
| 2006-11-08 | $135.00 | $135.00 | 480 |
| 2006-11-07 | $136.67 | $136.67 | 111 |
| 2006-11-06 | $134.60 | $134.60 | 87 |
| 2006-11-03 | $125.00 | $125.00 | 213 |
| 2006-11-02 | $111.67 | $111.67 | 33 |
| 2006-11-01 | $106.67 | $106.67 | 255 |
| 2006-10-31 | $105.00 | $105.00 | 426 |
| 2006-10-30 | $99.67 | $99.67 | 18 |
| 2006-10-27 | $100.00 | $100.00 | 0 |
| 2006-10-26 | $100.00 | $100.00 | 96 |
| 2006-10-25 | $100.00 | $100.00 | 0 |
| 2006-10-24 | $100.00 | $100.00 | 336 |
| 2006-10-23 | $101.67 | $101.67 | 1,170 |
| 2006-10-20 | $110.00 | $110.00 | 291 |
| 2006-10-19 | $116.67 | $116.67 | 591 |
| 2006-10-18 | $120.00 | $120.00 | 21 |
| 2006-10-17 | $126.67 | $126.67 | 0 |
| 2006-10-16 | $126.67 | $126.67 | 48 |
| 2006-10-13 | $126.67 | $126.67 | 12 |
| 2006-10-12 | $126.67 | $126.67 | 33 |
| 2006-10-11 | $126.67 | $126.67 | 135 |
| 2006-10-10 | $133.33 | $133.33 | 0 |
| 2006-10-09 | $133.33 | $133.33 | 0 |
| 2006-10-06 | $133.33 | $133.33 | 105 |
| 2006-10-05 | $140.00 | $140.00 | 8,472 |
| 2006-10-04 | $133.33 | $133.33 | 72 |
| 2006-10-03 | $133.33 | $133.33 | 36 |
| 2006-10-02 | $131.67 | $131.67 | 6 |
| 2006-09-29 | $132.33 | $132.33 | 30 |
| 2006-09-28 | $130.00 | $130.00 | 0 |
| 2006-09-27 | $130.00 | $130.00 | 0 |
| 2006-09-26 | $130.00 | $130.00 | 321 |
| 2006-09-25 | $135.00 | $135.00 | 48 |
| 2006-09-22 | $140.00 | $140.00 | 36 |
| 2006-09-21 | $136.67 | $136.67 | 0 |
| 2006-09-20 | $136.67 | $136.67 | 501 |
| 2006-09-19 | $133.33 | $133.33 | 489 |
| 2006-09-18 | $140.67 | $140.67 | 6 |
| 2006-09-15 | $140.00 | $140.00 | 30 |
| 2006-09-14 | $140.00 | $140.00 | 0 |
| 2006-09-13 | $140.00 | $140.00 | 90 |
| 2006-09-12 | $143.33 | $143.33 | 90 |
| 2006-09-11 | $145.00 | $145.00 | 0 |
| 2006-09-08 | $145.00 | $145.00 | 0 |
| 2006-09-07 | $145.00 | $145.00 | 240 |
| 2006-09-06 | $145.00 | $145.00 | 177 |
| 2006-09-05 | $146.67 | $146.67 | 0 |
| 2006-09-01 | $146.67 | $146.67 | 0 |
| 2006-08-31 | $146.67 | $146.67 | 39 |
| 2006-08-30 | $146.67 | $146.67 | 0 |
| 2006-08-29 | $146.67 | $146.67 | 243 |
| 2006-08-28 | $150.00 | $150.00 | 0 |
| 2006-08-25 | $150.00 | $150.00 | 15 |
| 2006-08-24 | $150.00 | $150.00 | 0 |
| 2006-08-23 | $150.00 | $150.00 | 0 |
| 2006-08-22 | $150.00 | $150.00 | 0 |
| 2006-08-21 | $150.00 | $150.00 | 0 |
| 2006-08-18 | $150.00 | $150.00 | 0 |
| 2006-08-17 | $150.00 | $150.00 | 90 |
| 2006-08-16 | $150.00 | $150.00 | 18 |
| 2006-08-15 | $153.33 | $153.33 | 0 |
| 2006-08-14 | $153.33 | $153.33 | 3 |
| 2006-08-11 | $155.00 | $155.00 | 0 |
| 2006-08-10 | $155.00 | $155.00 | 69 |
| 2006-08-09 | $146.67 | $146.67 | 48 |
| 2006-08-08 | $145.00 | $145.00 | 0 |
| 2006-08-07 | $145.00 | $145.00 | 0 |
| 2006-08-04 | $145.00 | $145.00 | 0 |
| 2006-08-03 | $145.00 | $145.00 | 6 |
| 2006-08-02 | $145.00 | $145.00 | 0 |
| 2006-08-01 | $145.00 | $145.00 | 360 |
| 2006-07-31 | $139.00 | $139.00 | 63 |
| 2006-07-28 | $146.67 | $146.67 | 0 |
| 2006-07-27 | $146.67 | $146.67 | 0 |
| 2006-07-26 | $146.67 | $146.67 | 15 |
| 2006-07-25 | $143.33 | $143.33 | 0 |
| 2006-07-24 | $143.33 | $143.33 | 141 |
| 2006-07-21 | $146.00 | $146.00 | 45 |
| 2006-07-20 | $143.33 | $143.33 | 0 |
| 2006-07-19 | $143.33 | $143.33 | 204 |
| 2006-07-18 | $146.67 | $146.67 | 177 |
| 2006-07-17 | $148.33 | $148.33 | 18 |
| 2006-07-14 | $146.67 | $146.67 | 0 |
| 2006-07-13 | $146.67 | $146.67 | 15 |
| 2006-07-12 | $146.67 | $146.67 | 0 |
| 2006-07-11 | $146.67 | $146.67 | 120 |
| 2006-07-10 | $150.00 | $150.00 | 72 |
| 2006-07-07 | $153.33 | $153.33 | 0 |
| 2006-07-06 | $153.33 | $153.33 | 3,981 |
| 2006-07-05 | $145.67 | $145.67 | 153 |
| 2006-07-03 | $147.33 | $147.33 | 0 |
| 2006-06-30 | $147.33 | $147.33 | 270 |
| 2006-06-29 | $148.33 | $148.33 | 141 |
| 2006-06-28 | $150.33 | $150.33 | 3 |
| 2006-06-27 | $148.33 | $148.33 | 321 |
| 2006-06-26 | $151.67 | $151.67 | 0 |
| 2006-06-23 | $151.67 | $151.67 | 123 |
| 2006-06-22 | $152.33 | $152.33 | 3 |
| 2006-06-21 | $151.67 | $151.67 | 0 |
| 2006-06-20 | $151.67 | $151.67 | 30 |
| 2006-06-19 | $153.33 | $153.33 | 3 |
| 2006-06-16 | $153.33 | $153.33 | 3 |
| 2006-06-15 | $153.33 | $153.33 | 3 |
| 2006-06-14 | $153.33 | $153.33 | 0 |
| 2006-06-13 | $154.33 | $154.33 | 0 |
| 2006-06-12 | $154.33 | $154.33 | 6 |
| 2006-06-09 | $152.67 | $152.67 | 432 |
| 2006-06-08 | $153.33 | $153.33 | 57 |
| 2006-06-07 | $153.33 | $153.33 | 18 |
| 2006-06-06 | $155.00 | $155.00 | 0 |
| 2006-06-05 | $155.00 | $155.00 | 0 |
| 2006-06-02 | $155.00 | $155.00 | 0 |
| 2006-06-01 | $155.00 | $155.00 | 0 |
| 2006-05-31 | $155.00 | $155.00 | 0 |
| 2006-05-30 | $155.00 | $155.00 | 15 |
| 2006-05-26 | $155.00 | $155.00 | 99 |
| 2006-05-25 | $153.33 | $153.33 | 0 |
| 2006-05-24 | $153.33 | $153.33 | 45 |
| 2006-05-23 | $151.67 | $151.67 | 33 |
| 2006-05-22 | $153.33 | $153.33 | 225 |
| 2006-05-19 | $151.67 | $151.67 | 63 |
| 2006-05-18 | $153.33 | $153.33 | 195 |
| 2006-05-17 | $153.33 | $153.33 | 165 |
| 2006-05-16 | $153.33 | $153.33 | 9 |
| 2006-05-15 | $155.00 | $155.00 | 15 |
| 2006-05-12 | $154.33 | $154.33 | 36 |
| 2006-05-11 | $154.00 | $154.00 | 348 |
| 2006-05-10 | $158.33 | $158.33 | 36 |
| 2006-05-09 | $158.33 | $158.33 | 69 |
| 2006-05-08 | $160.00 | $160.00 | 474 |
| 2006-05-05 | $155.33 | $155.33 | 102 |
| 2006-05-04 | $156.67 | $156.67 | 60 |
| 2006-05-03 | $156.67 | $156.67 | 60 |
| 2006-05-02 | $155.00 | $155.00 | 30 |
| 2006-05-01 | $156.67 | $156.67 | 36 |
| 2006-04-28 | $156.67 | $156.67 | 54 |
| 2006-04-27 | $155.00 | $155.00 | 192 |
| 2006-04-26 | $156.33 | $156.33 | 39 |
| 2006-04-25 | $156.33 | $156.33 | 132 |
| 2006-04-24 | $156.33 | $156.33 | 177 |
| 2006-04-21 | $156.67 | $156.67 | 498 |
| 2006-04-20 | $156.67 | $156.67 | 6 |
| 2006-04-19 | $160.00 | $160.00 | 0 |
| 2006-04-18 | $160.00 | $160.00 | 0 |
| 2006-04-17 | $160.00 | $160.00 | 3 |
| 2006-04-13 | $160.00 | $160.00 | 1,200 |
| 2006-04-12 | $158.33 | $158.33 | 0 |
| 2006-04-11 | $158.33 | $158.33 | 0 |
| 2006-04-10 | $158.33 | $158.33 | 168 |
| 2006-04-07 | $155.00 | $155.00 | 6 |
| 2006-04-06 | $153.33 | $153.33 | 0 |
| 2006-04-05 | $153.33 | $153.33 | 0 |
| 2006-04-04 | $153.33 | $153.33 | 0 |
| 2006-04-03 | $153.33 | $153.33 | 0 |
| 2006-03-31 | $153.33 | $153.33 | 0 |
| 2006-03-30 | $153.33 | $153.33 | 501 |
| 2006-03-29 | $160.00 | $160.00 | 1,500 |
| 2006-03-28 | $160.00 | $160.00 | 0 |
| 2006-03-27 | $160.00 | $160.00 | 75 |
| 2006-03-24 | $160.00 | $160.00 | 0 |
| 2006-03-23 | $160.00 | $160.00 | 0 |
| 2006-03-22 | $160.00 | $160.00 | 0 |
| 2006-03-21 | $166.67 | $166.67 | 0 |
| 2006-03-20 | $166.67 | $166.67 | 0 |
| 2006-03-17 | $160.00 | $160.00 | 1 |
| 2006-03-16 | $166.67 | $166.67 | 0 |
| 2006-03-15 | $166.67 | $166.67 | 0 |
| 2006-03-14 | $158.33 | $158.33 | 186 |
| 2006-03-13 | $158.33 | $158.33 | 27 |
| 2006-03-10 | $157.67 | $157.67 | 132 |
| 2006-03-09 | $156.67 | $156.67 | 12 |
| 2006-03-08 | $158.33 | $158.33 | 60 |
| 2006-03-07 | $158.33 | $158.33 | 45 |
| 2006-03-06 | $157.67 | $157.67 | 78 |
| 2006-03-03 | $158.33 | $158.33 | 201 |
| 2006-03-02 | $166.67 | $166.67 | 0 |
| 2006-03-01 | $166.67 | $166.67 | 0 |
| 2006-02-28 | $166.67 | $166.67 | 0 |
| 2006-02-27 | $166.67 | $166.67 | 0 |
| 2006-02-24 | $162.67 | $162.67 | 21 |
| 2006-02-23 | $166.67 | $166.67 | 0 |
| 2006-02-22 | $162.67 | $162.67 | 405 |
| 2006-02-21 | $161.67 | $161.67 | 15 |
| 2006-02-17 | $160.00 | $160.00 | 33 |
| 2006-02-16 | $166.67 | $166.67 | 0 |
| 2006-02-15 | $158.33 | $158.33 | 60 |
| 2006-02-14 | $158.33 | $158.33 | 81 |
| 2006-02-13 | $155.67 | $155.67 | 6 |
| 2006-02-10 | $156.67 | $156.67 | 396 |
| 2006-02-09 | $160.00 | $160.00 | 702 |
| 2006-02-08 | $158.33 | $158.33 | 789 |
| 2006-02-07 | $163.33 | $163.33 | 0 |
| 2006-02-06 | $166.67 | $166.67 | 0 |
| 2006-02-03 | $163.33 | $163.33 | 9 |
| 2006-02-02 | $164.00 | $164.00 | 90 |
| 2006-02-01 | $164.00 | $164.00 | 69 |
| 2006-01-31 | $166.67 | $166.67 | 0 |
| 2006-01-30 | $164.67 | $164.67 | 669 |
| 2006-01-27 | $166.67 | $166.67 | 0 |
| 2006-01-26 | $166.67 | $166.67 | 0 |
| 2006-01-25 | $166.67 | $166.67 | 3 |
| 2006-01-24 | $166.67 | $166.67 | 0 |
| 2006-01-23 | $166.33 | $166.33 | 3 |
| 2006-01-20 | $166.33 | $166.33 | 0 |
| 2006-01-19 | $165.67 | $165.67 | 3 |
| 2006-01-18 | $166.00 | $166.00 | 0 |
| 2006-01-17 | $166.33 | $166.33 | 0 |
| 2006-01-13 | $166.00 | $166.00 | 1 |
| 2006-01-12 | $166.33 | $166.33 | 1 |
| 2006-01-11 | $166.67 | $166.67 | 0 |
| 2006-01-10 | $166.67 | $166.67 | 15 |
| 2006-01-09 | $166.67 | $166.67 | 1 |
| 2006-01-06 | $166.33 | $166.33 | 1 |
| 2006-01-05 | $166.67 | $166.67 | 0 |
| 2006-01-04 | $166.33 | $166.33 | 0 |
| 2006-01-03 | $166.67 | $166.67 | 0 |