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
- 2001-12-26 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 | $76.00 | $76.00 | 90 |
| 2006-12-28 | $80.00 | $80.00 | 20 |
| 2006-12-27 | $85.00 | $85.00 | 0 |
| 2006-12-26 | $85.00 | $85.00 | 43 |
| 2006-12-22 | $81.00 | $81.00 | 8 |
| 2006-12-21 | $75.00 | $75.00 | 30 |
| 2006-12-20 | $81.00 | $81.00 | 0 |
| 2006-12-19 | $81.00 | $81.00 | 6 |
| 2006-12-18 | $85.00 | $85.00 | 9 |
| 2006-12-15 | $75.00 | $75.00 | 0 |
| 2006-12-14 | $75.00 | $75.00 | 0 |
| 2006-12-13 | $75.00 | $75.00 | 0 |
| 2006-12-12 | $75.00 | $75.00 | 0 |
| 2006-12-11 | $75.00 | $75.00 | 25 |
| 2006-12-08 | $81.00 | $81.00 | 8 |
| 2006-12-07 | $85.00 | $85.00 | 26 |
| 2006-12-06 | $70.00 | $70.00 | 142 |
| 2006-12-05 | $80.00 | $80.00 | 15 |
| 2006-12-04 | $89.00 | $89.00 | 4 |
| 2006-12-01 | $83.00 | $83.00 | 19 |
| 2006-11-30 | $89.00 | $89.00 | 2 |
| 2006-11-29 | $80.00 | $80.00 | 33 |
| 2006-11-28 | $82.00 | $82.00 | 63 |
| 2006-11-27 | $95.00 | $95.00 | 0 |
| 2006-11-24 | $95.00 | $95.00 | 33 |
| 2006-11-22 | $85.00 | $85.00 | 0 |
| 2006-11-21 | $85.00 | $85.00 | 130 |
| 2006-11-20 | $80.00 | $80.00 | 0 |
| 2006-11-17 | $80.00 | $80.00 | 0 |
| 2006-11-16 | $80.00 | $80.00 | 12 |
| 2006-11-15 | $83.00 | $83.00 | 13 |
| 2006-11-14 | $105.00 | $105.00 | 2 |
| 2006-11-13 | $115.00 | $115.00 | 0 |
| 2006-11-10 | $115.00 | $115.00 | 0 |
| 2006-11-09 | $115.00 | $115.00 | 10 |
| 2006-11-08 | $75.00 | $75.00 | 103 |
| 2006-11-07 | $101.00 | $101.00 | 7 |
| 2006-11-06 | $101.00 | $101.00 | 0 |
| 2006-11-03 | $101.00 | $101.00 | 1 |
| 2006-11-02 | $101.00 | $101.00 | 25 |
| 2006-11-01 | $101.00 | $101.00 | 13 |
| 2006-10-31 | $101.00 | $101.00 | 0 |
| 2006-10-30 | $101.00 | $101.00 | 2 |
| 2006-10-27 | $101.00 | $101.00 | 8 |
| 2006-10-26 | $95.00 | $95.00 | 0 |
| 2006-10-25 | $95.00 | $95.00 | 60 |
| 2006-10-24 | $104.00 | $104.00 | 12 |
| 2006-10-23 | $80.00 | $80.00 | 18 |
| 2006-10-20 | $104.00 | $104.00 | 18 |
| 2006-10-19 | $106.00 | $106.00 | 0 |
| 2006-10-18 | $106.00 | $106.00 | 25 |
| 2006-10-17 | $115.00 | $115.00 | 0 |
| 2006-10-16 | $115.00 | $115.00 | 12 |
| 2006-10-13 | $120.00 | $120.00 | 18 |
| 2006-10-12 | $110.00 | $110.00 | 0 |
| 2006-10-11 | $110.00 | $110.00 | 27 |
| 2006-10-10 | $120.00 | $120.00 | 0 |
| 2006-10-09 | $120.00 | $120.00 | 35 |
| 2006-10-06 | $125.00 | $125.00 | 0 |
| 2006-10-05 | $125.00 | $125.00 | 3 |
| 2006-10-04 | $120.00 | $120.00 | 7 |
| 2006-10-03 | $126.00 | $126.00 | 1 |
| 2006-10-02 | $126.00 | $126.00 | 42 |
| 2006-09-29 | $120.00 | $120.00 | 0 |
| 2006-09-28 | $120.00 | $120.00 | 0 |
| 2006-09-27 | $120.00 | $120.00 | 18 |
| 2006-09-26 | $120.00 | $120.00 | 6 |
| 2006-09-25 | $121.00 | $121.00 | 27 |
| 2006-09-22 | $120.00 | $120.00 | 0 |
| 2006-09-21 | $120.00 | $120.00 | 39 |
| 2006-09-20 | $111.00 | $111.00 | 56 |
| 2006-09-19 | $120.00 | $120.00 | 25 |
| 2006-09-18 | $125.00 | $125.00 | 8 |
| 2006-09-15 | $130.00 | $130.00 | 4 |
| 2006-09-14 | $115.00 | $115.00 | 116 |
| 2006-09-13 | $126.00 | $126.00 | 0 |
| 2006-09-12 | $126.00 | $126.00 | 5 |
| 2006-09-11 | $135.00 | $135.00 | 30 |
| 2006-09-08 | $135.00 | $135.00 | 28 |
| 2006-09-07 | $120.00 | $120.00 | 0 |
| 2006-09-06 | $120.00 | $120.00 | 1 |
| 2006-09-05 | $135.00 | $135.00 | 20 |
| 2006-09-01 | $135.00 | $135.00 | 0 |
| 2006-08-31 | $135.00 | $135.00 | 1 |
| 2006-08-30 | $135.00 | $135.00 | 0 |
| 2006-08-29 | $135.00 | $135.00 | 0 |
| 2006-08-28 | $135.00 | $135.00 | 0 |
| 2006-08-25 | $135.00 | $135.00 | 1 |
| 2006-08-24 | $137.00 | $137.00 | 67 |
| 2006-08-23 | $129.00 | $129.00 | 1 |
| 2006-08-22 | $129.00 | $129.00 | 12 |
| 2006-08-21 | $121.00 | $121.00 | 24 |
| 2006-08-18 | $130.00 | $130.00 | 1 |
| 2006-08-17 | $120.00 | $120.00 | 0 |
| 2006-08-16 | $120.00 | $120.00 | 0 |
| 2006-08-15 | $120.00 | $120.00 | 10 |
| 2006-08-14 | $122.00 | $122.00 | 33 |
| 2006-08-11 | $122.50 | $122.50 | 11 |
| 2006-08-10 | $125.00 | $125.00 | 25 |
| 2006-08-09 | $135.00 | $135.00 | 0 |
| 2006-08-08 | $135.00 | $135.00 | 48 |
| 2006-08-07 | $130.00 | $130.00 | 3 |
| 2006-08-04 | $127.10 | $127.10 | 4 |
| 2006-08-03 | $126.00 | $126.00 | 10 |
| 2006-08-02 | $130.00 | $130.00 | 0 |
| 2006-08-01 | $130.00 | $130.00 | 0 |
| 2006-07-31 | $130.00 | $130.00 | 0 |
| 2006-07-28 | $130.00 | $130.00 | 0 |
| 2006-07-27 | $130.00 | $130.00 | 0 |
| 2006-07-26 | $130.00 | $130.00 | 4 |
| 2006-07-25 | $135.00 | $135.00 | 0 |
| 2006-07-24 | $135.00 | $135.00 | 5 |
| 2006-07-21 | $151.00 | $151.00 | 1 |
| 2006-07-20 | $154.00 | $154.00 | 22 |
| 2006-07-19 | $138.50 | $138.50 | 0 |
| 2006-07-18 | $138.50 | $138.50 | 18 |
| 2006-07-17 | $139.00 | $139.00 | 4 |
| 2006-07-14 | $139.00 | $139.00 | 2 |
| 2006-07-13 | $137.50 | $137.50 | 14 |
| 2006-07-12 | $120.00 | $120.00 | 7 |
| 2006-07-11 | $125.00 | $125.00 | 0 |
| 2006-07-10 | $125.00 | $125.00 | 0 |
| 2006-07-07 | $125.00 | $125.00 | 32 |
| 2006-07-06 | $139.00 | $139.00 | 0 |
| 2006-07-05 | $139.00 | $139.00 | 0 |
| 2006-07-03 | $139.00 | $139.00 | 0 |
| 2006-06-30 | $139.00 | $139.00 | 0 |
| 2006-06-29 | $139.00 | $139.00 | 2 |
| 2006-06-28 | $133.00 | $133.00 | 0 |
| 2006-06-27 | $133.00 | $133.00 | 1 |
| 2006-06-26 | $140.00 | $140.00 | 2 |
| 2006-06-23 | $140.00 | $140.00 | 0 |
| 2006-06-22 | $140.00 | $140.00 | 1 |
| 2006-06-21 | $125.00 | $125.00 | 20 |
| 2006-06-20 | $140.00 | $140.00 | 0 |
| 2006-06-19 | $140.00 | $140.00 | 77 |
| 2006-06-16 | $126.00 | $126.00 | 2 |
| 2006-06-15 | $120.00 | $120.00 | 0 |
| 2006-06-14 | $120.00 | $120.00 | 32 |
| 2006-06-13 | $121.00 | $121.00 | 22 |
| 2006-06-12 | $125.00 | $125.00 | 0 |
| 2006-06-09 | $125.00 | $125.00 | 5 |
| 2006-06-08 | $130.00 | $130.00 | 2 |
| 2006-06-07 | $130.00 | $130.00 | 68 |
| 2006-06-06 | $135.00 | $135.00 | 47 |
| 2006-06-05 | $142.00 | $142.00 | 2 |
| 2006-06-02 | $135.00 | $135.00 | 0 |
| 2006-06-01 | $135.00 | $135.00 | 2 |
| 2006-05-31 | $124.00 | $124.00 | 18 |
| 2006-05-30 | $136.00 | $136.00 | 13 |
| 2006-05-26 | $138.00 | $138.00 | 0 |
| 2006-05-25 | $138.00 | $138.00 | 0 |
| 2006-05-24 | $138.00 | $138.00 | 0 |
| 2006-05-23 | $138.00 | $138.00 | 12 |
| 2006-05-22 | $137.50 | $137.50 | 0 |
| 2006-05-19 | $137.50 | $137.50 | 8 |
| 2006-05-18 | $123.00 | $123.00 | 0 |
| 2006-05-17 | $123.00 | $123.00 | 4 |
| 2006-05-16 | $126.00 | $126.00 | 31 |
| 2006-05-15 | $145.00 | $145.00 | 9 |
| 2006-05-12 | $150.00 | $150.00 | 30 |
| 2006-05-11 | $140.00 | $140.00 | 32 |
| 2006-05-10 | $154.00 | $154.00 | 2 |
| 2006-05-09 | $154.00 | $154.00 | 13 |
| 2006-05-08 | $145.00 | $145.00 | 9 |
| 2006-05-05 | $154.00 | $154.00 | 143 |
| 2006-05-04 | $126.00 | $126.00 | 45 |
| 2006-05-03 | $111.00 | $111.00 | 0 |
| 2006-05-02 | $111.00 | $111.00 | 98 |
| 2006-05-01 | $150.00 | $150.00 | 45 |
| 2006-04-28 | $140.00 | $140.00 | 158 |
| 2006-04-27 | $144.00 | $144.00 | 22 |
| 2006-04-26 | $150.00 | $150.00 | 7 |
| 2006-04-25 | $150.00 | $150.00 | 0 |
| 2006-04-24 | $150.00 | $150.00 | 87 |
| 2006-04-21 | $175.00 | $175.00 | 47 |
| 2006-04-20 | $143.00 | $143.00 | 21 |
| 2006-04-19 | $149.00 | $149.00 | 139 |
| 2006-04-18 | $125.00 | $125.00 | 20 |
| 2006-04-17 | $138.00 | $138.00 | 47 |
| 2006-04-13 | $132.00 | $132.00 | 0 |
| 2006-04-12 | $124.00 | $124.00 | 37 |
| 2006-04-11 | $138.00 | $138.00 | 24 |
| 2006-04-10 | $145.00 | $145.00 | 34 |
| 2006-04-07 | $127.00 | $127.00 | 15 |
| 2006-04-06 | $126.00 | $126.00 | 19 |
| 2006-04-05 | $127.00 | $127.00 | 1 |
| 2006-04-04 | $130.00 | $130.00 | 34 |
| 2006-04-03 | $140.00 | $140.00 | 16 |
| 2006-03-31 | $148.00 | $148.00 | 4 |
| 2006-03-30 | $127.00 | $127.00 | 5 |
| 2006-03-29 | $127.00 | $127.00 | 5 |
| 2006-03-28 | $130.00 | $130.00 | 27 |
| 2006-03-27 | $128.00 | $128.00 | 1 |
| 2006-03-24 | $125.00 | $125.00 | 1 |
| 2006-03-23 | $140.00 | $140.00 | 0 |
| 2006-03-22 | $140.00 | $140.00 | 0 |
| 2006-03-21 | $140.00 | $140.00 | 27 |
| 2006-03-20 | $149.00 | $149.00 | 5 |
| 2006-03-17 | $150.00 | $150.00 | 22 |
| 2006-03-16 | $140.00 | $140.00 | 9 |
| 2006-03-15 | $149.00 | $149.00 | 1 |
| 2006-03-14 | $150.00 | $150.00 | 0 |
| 2006-03-13 | $150.00 | $150.00 | 0 |
| 2006-03-10 | $150.00 | $150.00 | 0 |
| 2006-03-09 | $150.00 | $150.00 | 1 |
| 2006-03-08 | $140.00 | $140.00 | 5 |
| 2006-03-07 | $150.00 | $150.00 | 0 |
| 2006-03-06 | $150.00 | $150.00 | 0 |
| 2006-03-03 | $150.00 | $150.00 | 1 |
| 2006-03-02 | $150.00 | $150.00 | 0 |
| 2006-03-01 | $150.00 | $150.00 | 7 |
| 2006-02-28 | $137.00 | $137.00 | 11 |
| 2006-02-27 | $137.00 | $137.00 | 0 |
| 2006-02-24 | $137.00 | $137.00 | 0 |
| 2006-02-23 | $137.00 | $137.00 | 3 |
| 2006-02-22 | $150.00 | $150.00 | 0 |
| 2006-02-21 | $150.00 | $150.00 | 11 |
| 2006-02-17 | $130.00 | $130.00 | 0 |
| 2006-02-16 | $130.00 | $130.00 | 10 |
| 2006-02-15 | $150.00 | $150.00 | 0 |
| 2006-02-14 | $150.00 | $150.00 | 0 |
| 2006-02-13 | $150.00 | $150.00 | 6 |
| 2006-02-10 | $150.00 | $150.00 | 0 |
| 2006-02-09 | $150.00 | $150.00 | 0 |
| 2006-02-08 | $150.00 | $150.00 | 29 |
| 2006-02-07 | $150.00 | $150.00 | 22 |
| 2006-02-06 | $125.00 | $125.00 | 0 |
| 2006-02-03 | $125.00 | $125.00 | 0 |
| 2006-02-02 | $125.00 | $125.00 | 123 |
| 2006-02-01 | $200.00 | $200.00 | 413 |
| 2006-01-31 | $149.00 | $149.00 | 46 |
| 2006-01-30 | $115.00 | $115.00 | 0 |
| 2006-01-27 | $115.00 | $115.00 | 50 |
| 2006-01-26 | $130.00 | $130.00 | 0 |
| 2006-01-25 | $130.00 | $130.00 | 0 |
| 2006-01-24 | $130.00 | $130.00 | 28 |
| 2006-01-23 | $149.00 | $149.00 | 17 |
| 2006-01-20 | $149.00 | $149.00 | 12 |
| 2006-01-19 | $138.50 | $138.50 | 20 |
| 2006-01-18 | $130.00 | $130.00 | 11 |
| 2006-01-17 | $149.00 | $149.00 | 25 |
| 2006-01-13 | $140.00 | $140.00 | 16 |
| 2006-01-12 | $140.00 | $140.00 | 50 |
| 2006-01-11 | $140.00 | $140.00 | 20 |
| 2006-01-10 | $120.00 | $120.00 | 163 |
| 2006-01-09 | $125.00 | $125.00 | 13 |
| 2006-01-06 | $125.00 | $125.00 | 0 |
| 2006-01-05 | $125.00 | $125.00 | 1 |
| 2006-01-04 | $125.00 | $125.00 | 0 |
| 2006-01-03 | $125.00 | $125.00 | 0 |