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
- 1993-08-26 to 2026-08-27
- 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 | $1,152.00 | $1,152.00 | 1,050 |
| 2006-12-28 | $1,149.60 | $1,149.60 | 1,375 |
| 2006-12-27 | $1,164.00 | $1,164.00 | 6,369 |
| 2006-12-26 | $1,108.80 | $1,108.80 | 962 |
| 2006-12-22 | $1,094.40 | $1,094.40 | 1,036 |
| 2006-12-21 | $1,128.00 | $1,128.00 | 699 |
| 2006-12-20 | $1,149.60 | $1,149.60 | 1,133 |
| 2006-12-19 | $1,173.60 | $1,173.60 | 711 |
| 2006-12-18 | $1,176.00 | $1,176.00 | 1,970 |
| 2006-12-15 | $1,166.40 | $1,166.40 | 990 |
| 2006-12-14 | $1,164.00 | $1,164.00 | 740 |
| 2006-12-13 | $1,166.40 | $1,166.40 | 1,428 |
| 2006-12-12 | $1,164.00 | $1,164.00 | 2,889 |
| 2006-12-11 | $1,260.00 | $1,260.00 | 1,832 |
| 2006-12-08 | $1,370.40 | $1,370.40 | 1,018 |
| 2006-12-07 | $1,344.00 | $1,344.00 | 2,317 |
| 2006-12-06 | $1,248.00 | $1,248.00 | 880 |
| 2006-12-05 | $1,245.60 | $1,245.60 | 1,285 |
| 2006-12-04 | $1,180.80 | $1,180.80 | 1,361 |
| 2006-12-01 | $1,209.60 | $1,209.60 | 1,720 |
| 2006-11-30 | $1,144.80 | $1,144.80 | 1,268 |
| 2006-11-29 | $1,036.80 | $1,036.80 | 534 |
| 2006-11-28 | $1,015.20 | $1,015.20 | 472 |
| 2006-11-27 | $1,034.40 | $1,034.40 | 923 |
| 2006-11-24 | $1,068.00 | $1,068.00 | 1,051 |
| 2006-11-22 | $1,024.80 | $1,024.80 | 1,211 |
| 2006-11-21 | $1,000.80 | $1,000.80 | 365 |
| 2006-11-20 | $1,008.00 | $1,008.00 | 645 |
| 2006-11-17 | $993.60 | $993.60 | 647 |
| 2006-11-16 | $945.60 | $945.60 | 223 |
| 2006-11-15 | $943.20 | $943.20 | 390 |
| 2006-11-14 | $933.60 | $933.60 | 373 |
| 2006-11-13 | $936.00 | $936.00 | 359 |
| 2006-11-10 | $926.40 | $926.40 | 211 |
| 2006-11-09 | $924.00 | $924.00 | 206 |
| 2006-11-08 | $943.20 | $943.20 | 181 |
| 2006-11-07 | $943.20 | $943.20 | 483 |
| 2006-11-06 | $948.00 | $948.00 | 171 |
| 2006-11-03 | $950.40 | $950.40 | 254 |
| 2006-11-02 | $936.00 | $936.00 | 246 |
| 2006-11-01 | $938.40 | $938.40 | 148 |
| 2006-10-31 | $948.00 | $948.00 | 247 |
| 2006-10-30 | $936.00 | $936.00 | 163 |
| 2006-10-27 | $940.80 | $940.80 | 358 |
| 2006-10-26 | $940.80 | $940.80 | 425 |
| 2006-10-25 | $926.40 | $926.40 | 443 |
| 2006-10-24 | $919.20 | $919.20 | 180 |
| 2006-10-23 | $928.80 | $928.80 | 120 |
| 2006-10-20 | $936.00 | $936.00 | 197 |
| 2006-10-19 | $921.60 | $921.60 | 354 |
| 2006-10-18 | $945.60 | $945.60 | 315 |
| 2006-10-17 | $960.00 | $960.00 | 428 |
| 2006-10-16 | $955.20 | $955.20 | 231 |
| 2006-10-13 | $945.60 | $945.60 | 528 |
| 2006-10-12 | $904.80 | $904.80 | 234 |
| 2006-10-11 | $895.20 | $895.20 | 499 |
| 2006-10-10 | $914.40 | $914.40 | 175 |
| 2006-10-09 | $919.20 | $919.20 | 705 |
| 2006-10-06 | $940.80 | $940.80 | 331 |
| 2006-10-05 | $955.20 | $955.20 | 282 |
| 2006-10-04 | $950.40 | $950.40 | 247 |
| 2006-10-03 | $969.60 | $969.60 | 1,349 |
| 2006-10-02 | $933.60 | $933.60 | 114 |
| 2006-09-29 | $938.40 | $938.40 | 200 |
| 2006-09-28 | $938.40 | $938.40 | 189 |
| 2006-09-27 | $940.80 | $940.80 | 553 |
| 2006-09-26 | $945.60 | $945.60 | 600 |
| 2006-09-25 | $957.60 | $957.60 | 426 |
| 2006-09-22 | $981.60 | $981.60 | 462 |
| 2006-09-21 | $984.00 | $984.00 | 1,294 |
| 2006-09-20 | $967.20 | $967.20 | 200 |
| 2006-09-19 | $988.80 | $988.80 | 577 |
| 2006-09-18 | $952.80 | $952.80 | 194 |
| 2006-09-15 | $964.80 | $964.80 | 644 |
| 2006-09-14 | $952.80 | $952.80 | 583 |
| 2006-09-13 | $888.00 | $888.00 | 455 |
| 2006-09-12 | $931.20 | $931.20 | 511 |
| 2006-09-11 | $919.20 | $919.20 | 504 |
| 2006-09-08 | $931.20 | $931.20 | 649 |
| 2006-09-07 | $907.20 | $907.20 | 405 |
| 2006-09-06 | $933.60 | $933.60 | 749 |
| 2006-09-05 | $979.20 | $979.20 | 2,040 |
| 2006-09-01 | $904.80 | $904.80 | 782 |
| 2006-08-31 | $852.00 | $852.00 | 281 |
| 2006-08-30 | $837.60 | $837.60 | 369 |
| 2006-08-29 | $799.20 | $799.20 | 107 |
| 2006-08-28 | $799.20 | $799.20 | 149 |
| 2006-08-25 | $792.00 | $792.00 | 176 |
| 2006-08-24 | $794.40 | $794.40 | 282 |
| 2006-08-23 | $770.40 | $770.40 | 235 |
| 2006-08-22 | $756.00 | $756.00 | 93 |
| 2006-08-21 | $753.60 | $753.60 | 217 |
| 2006-08-18 | $768.00 | $768.00 | 161 |
| 2006-08-17 | $787.20 | $787.20 | 155 |
| 2006-08-16 | $763.20 | $763.20 | 66 |
| 2006-08-15 | $777.60 | $777.60 | 147 |
| 2006-08-14 | $770.40 | $770.40 | 110 |
| 2006-08-11 | $765.60 | $765.60 | 110 |
| 2006-08-10 | $770.40 | $770.40 | 370 |
| 2006-08-09 | $816.00 | $816.00 | 252 |
| 2006-08-08 | $763.20 | $763.20 | 153 |
| 2006-08-07 | $765.60 | $765.60 | 346 |
| 2006-08-04 | $832.80 | $832.80 | 396 |
| 2006-08-03 | $818.40 | $818.40 | 518 |
| 2006-08-02 | $782.40 | $782.40 | 141 |
| 2006-08-01 | $782.40 | $782.40 | 398 |
| 2006-07-31 | $780.00 | $780.00 | 613 |
| 2006-07-28 | $741.60 | $741.60 | 369 |
| 2006-07-27 | $720.00 | $720.00 | 274 |
| 2006-07-26 | $744.00 | $744.00 | 640 |
| 2006-07-25 | $684.00 | $684.00 | 351 |
| 2006-07-24 | $684.00 | $684.00 | 1,835 |
| 2006-07-21 | $727.20 | $727.20 | 678 |
| 2006-07-20 | $765.60 | $765.60 | 356 |
| 2006-07-19 | $794.40 | $794.40 | 565 |
| 2006-07-18 | $765.60 | $765.60 | 573 |
| 2006-07-17 | $772.80 | $772.80 | 1,068 |
| 2006-07-14 | $804.00 | $804.00 | 1,458 |
| 2006-07-13 | $828.00 | $828.00 | 2,423 |
| 2006-07-12 | $948.00 | $948.00 | 152 |
| 2006-07-11 | $960.00 | $960.00 | 99 |
| 2006-07-10 | $969.60 | $969.60 | 149 |
| 2006-07-07 | $960.00 | $960.00 | 295 |
| 2006-07-06 | $979.20 | $979.20 | 257 |
| 2006-07-05 | $1,000.80 | $1,000.80 | 714 |
| 2006-07-03 | $960.00 | $960.00 | 283 |
| 2006-06-30 | $940.80 | $940.80 | 516 |
| 2006-06-29 | $854.40 | $854.40 | 152 |
| 2006-06-28 | $864.00 | $864.00 | 269 |
| 2006-06-27 | $794.40 | $794.40 | 210 |
| 2006-06-26 | $849.60 | $849.60 | 394 |
| 2006-06-23 | $842.40 | $842.40 | 235 |
| 2006-06-22 | $856.80 | $856.80 | 249 |
| 2006-06-21 | $883.20 | $883.20 | 219 |
| 2006-06-20 | $859.20 | $859.20 | 179 |
| 2006-06-19 | $856.80 | $856.80 | 580 |
| 2006-06-16 | $825.60 | $825.60 | 208 |
| 2006-06-15 | $832.80 | $832.80 | 2,458 |
| 2006-06-14 | $842.40 | $842.40 | 539 |
| 2006-06-13 | $873.60 | $873.60 | 547 |
| 2006-06-12 | $933.60 | $933.60 | 273 |
| 2006-06-09 | $950.40 | $950.40 | 115 |
| 2006-06-08 | $940.80 | $940.80 | 473 |
| 2006-06-07 | $979.20 | $979.20 | 185 |
| 2006-06-06 | $1,003.20 | $1,003.20 | 321 |
| 2006-06-05 | $1,027.20 | $1,027.20 | 1,467 |
| 2006-06-02 | $1,027.20 | $1,027.20 | 195 |
| 2006-06-01 | $1,008.00 | $1,008.00 | 353 |
| 2006-05-31 | $945.60 | $945.60 | 135 |
| 2006-05-30 | $976.80 | $976.80 | 246 |
| 2006-05-26 | $962.40 | $962.40 | 193 |
| 2006-05-25 | $938.40 | $938.40 | 238 |
| 2006-05-24 | $924.00 | $924.00 | 236 |
| 2006-05-23 | $928.80 | $928.80 | 378 |
| 2006-05-22 | $897.60 | $897.60 | 406 |
| 2006-05-19 | $912.00 | $912.00 | 1,076 |
| 2006-05-18 | $938.40 | $938.40 | 437 |
| 2006-05-17 | $967.20 | $967.20 | 572 |
| 2006-05-16 | $1,008.00 | $1,008.00 | 491 |
| 2006-05-15 | $998.40 | $998.40 | 1,596 |
| 2006-05-12 | $988.80 | $988.80 | 835 |
| 2006-05-11 | $1,063.20 | $1,063.20 | 469 |
| 2006-05-10 | $1,092.00 | $1,092.00 | 368 |
| 2006-05-09 | $1,092.00 | $1,092.00 | 243 |
| 2006-05-08 | $1,080.00 | $1,080.00 | 286 |
| 2006-05-05 | $1,082.40 | $1,082.40 | 680 |
| 2006-05-04 | $1,032.00 | $1,032.00 | 198 |
| 2006-05-03 | $1,034.40 | $1,034.40 | 463 |
| 2006-05-02 | $1,012.80 | $1,012.80 | 390 |
| 2006-05-01 | $1,015.20 | $1,015.20 | 135 |
| 2006-04-28 | $1,036.80 | $1,036.80 | 372 |
| 2006-04-27 | $1,032.00 | $1,032.00 | 317 |
| 2006-04-26 | $1,029.60 | $1,029.60 | 357 |
| 2006-04-25 | $1,056.00 | $1,056.00 | 941 |
| 2006-04-24 | $1,048.80 | $1,048.80 | 269 |
| 2006-04-21 | $1,063.20 | $1,063.20 | 358 |
| 2006-04-20 | $1,041.60 | $1,041.60 | 159 |
| 2006-04-19 | $1,070.40 | $1,070.40 | 273 |
| 2006-04-18 | $1,087.20 | $1,087.20 | 244 |
| 2006-04-17 | $1,096.80 | $1,096.80 | 383 |
| 2006-04-13 | $1,036.80 | $1,036.80 | 217 |
| 2006-04-12 | $1,036.80 | $1,036.80 | 287 |
| 2006-04-11 | $1,044.00 | $1,044.00 | 627 |
| 2006-04-10 | $1,065.60 | $1,065.60 | 343 |
| 2006-04-07 | $1,099.20 | $1,099.20 | 763 |
| 2006-04-06 | $1,075.20 | $1,075.20 | 747 |
| 2006-04-05 | $1,144.80 | $1,144.80 | 1,003 |
| 2006-04-04 | $1,149.60 | $1,149.60 | 720 |
| 2006-04-03 | $1,154.40 | $1,154.40 | 753 |
| 2006-03-31 | $1,125.60 | $1,125.60 | 610 |
| 2006-03-30 | $1,063.20 | $1,063.20 | 524 |
| 2006-03-29 | $1,089.60 | $1,089.60 | 1,856 |
| 2006-03-28 | $1,012.80 | $1,012.80 | 435 |
| 2006-03-27 | $1,015.20 | $1,015.20 | 486 |
| 2006-03-24 | $1,015.20 | $1,015.20 | 365 |
| 2006-03-23 | $1,020.00 | $1,020.00 | 731 |
| 2006-03-22 | $1,012.80 | $1,012.80 | 654 |
| 2006-03-21 | $1,008.00 | $1,008.00 | 1,240 |
| 2006-03-20 | $1,012.80 | $1,012.80 | 1,454 |
| 2006-03-17 | $945.60 | $945.60 | 254 |
| 2006-03-16 | $936.00 | $936.00 | 341 |
| 2006-03-15 | $928.80 | $928.80 | 313 |
| 2006-03-14 | $943.20 | $943.20 | 143 |
| 2006-03-13 | $960.00 | $960.00 | 380 |
| 2006-03-10 | $943.20 | $943.20 | 385 |
| 2006-03-09 | $945.60 | $945.60 | 591 |
| 2006-03-08 | $979.20 | $979.20 | 1,925 |
| 2006-03-07 | $936.00 | $936.00 | 679 |
| 2006-03-06 | $950.40 | $950.40 | 1,175 |
| 2006-03-03 | $902.40 | $902.40 | 769 |
| 2006-03-02 | $900.00 | $900.00 | 725 |
| 2006-03-01 | $885.60 | $885.60 | 1,443 |
| 2006-02-28 | $933.60 | $933.60 | 307 |
| 2006-02-27 | $936.00 | $936.00 | 504 |
| 2006-02-24 | $931.20 | $931.20 | 535 |
| 2006-02-23 | $928.80 | $928.80 | 435 |
| 2006-02-22 | $926.40 | $926.40 | 311 |
| 2006-02-21 | $948.00 | $948.00 | 159 |
| 2006-02-17 | $960.00 | $960.00 | 209 |
| 2006-02-16 | $955.20 | $955.20 | 269 |
| 2006-02-15 | $962.40 | $962.40 | 460 |
| 2006-02-14 | $936.00 | $936.00 | 337 |
| 2006-02-13 | $940.80 | $940.80 | 390 |
| 2006-02-10 | $952.80 | $952.80 | 244 |
| 2006-02-09 | $960.00 | $960.00 | 269 |
| 2006-02-08 | $945.60 | $945.60 | 654 |
| 2006-02-07 | $969.60 | $969.60 | 243 |
| 2006-02-06 | $974.40 | $974.40 | 297 |
| 2006-02-03 | $974.40 | $974.40 | 1,044 |
| 2006-02-02 | $972.00 | $972.00 | 267 |
| 2006-02-01 | $988.80 | $988.80 | 212 |
| 2006-01-31 | $998.40 | $998.40 | 337 |
| 2006-01-30 | $974.40 | $974.40 | 600 |
| 2006-01-27 | $986.40 | $986.40 | 233 |
| 2006-01-26 | $969.60 | $969.60 | 351 |
| 2006-01-25 | $972.00 | $972.00 | 250 |
| 2006-01-24 | $976.80 | $976.80 | 330 |
| 2006-01-23 | $998.40 | $998.40 | 200 |
| 2006-01-20 | $1,005.60 | $1,005.60 | 178 |
| 2006-01-19 | $1,005.60 | $1,005.60 | 188 |
| 2006-01-18 | $1,003.20 | $1,003.20 | 255 |
| 2006-01-17 | $1,008.00 | $1,008.00 | 1,487 |
| 2006-01-13 | $988.80 | $988.80 | 255 |
| 2006-01-12 | $1,000.80 | $1,000.80 | 201 |
| 2006-01-11 | $991.20 | $991.20 | 283 |
| 2006-01-10 | $998.40 | $998.40 | 149 |
| 2006-01-09 | $996.00 | $996.00 | 198 |
| 2006-01-06 | $986.40 | $986.40 | 356 |
| 2006-01-05 | $993.60 | $993.60 | 189 |
| 2006-01-04 | $1,008.00 | $1,008.00 | 381 |
| 2006-01-03 | $988.80 | $988.80 | 1,152 |