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
- 2005-12-15 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 | $318.00 | $318.00 | 4,040 |
| 2006-12-28 | $320.00 | $320.00 | 2,664 |
| 2006-12-27 | $320.00 | $320.00 | 1,132 |
| 2006-12-26 | $320.00 | $320.00 | 1,776 |
| 2006-12-22 | $314.00 | $314.00 | 3,029 |
| 2006-12-21 | $278.00 | $278.00 | 4,086 |
| 2006-12-20 | $258.00 | $258.00 | 3,483 |
| 2006-12-19 | $236.00 | $236.00 | 1,964 |
| 2006-12-18 | $236.00 | $236.00 | 4,874 |
| 2006-12-15 | $250.00 | $250.00 | 2,178 |
| 2006-12-14 | $260.00 | $260.00 | 2,214 |
| 2006-12-13 | $260.00 | $260.00 | 1,975 |
| 2006-12-12 | $252.00 | $252.00 | 2,971 |
| 2006-12-11 | $258.00 | $258.00 | 1,832 |
| 2006-12-08 | $260.00 | $260.00 | 7,285 |
| 2006-12-07 | $264.00 | $264.00 | 8,170 |
| 2006-12-06 | $294.00 | $294.00 | 1,389 |
| 2006-12-05 | $306.00 | $306.00 | 2,373 |
| 2006-12-04 | $314.00 | $314.00 | 1,491 |
| 2006-12-01 | $328.00 | $328.00 | 2,461 |
| 2006-11-30 | $338.00 | $338.00 | 4,919 |
| 2006-11-29 | $330.00 | $330.00 | 4,931 |
| 2006-11-28 | $314.00 | $314.00 | 1,834 |
| 2006-11-27 | $318.00 | $318.00 | 699 |
| 2006-11-24 | $332.00 | $332.00 | 184 |
| 2006-11-22 | $340.00 | $340.00 | 2,959 |
| 2006-11-21 | $334.00 | $334.00 | 1,641 |
| 2006-11-20 | $320.00 | $320.00 | 1,210 |
| 2006-11-17 | $322.00 | $322.00 | 5,626 |
| 2006-11-16 | $340.00 | $340.00 | 978 |
| 2006-11-15 | $340.00 | $340.00 | 1,622 |
| 2006-11-14 | $340.00 | $340.00 | 17,701 |
| 2006-11-13 | $370.00 | $370.00 | 3,336 |
| 2006-11-10 | $410.00 | $410.00 | 1,373 |
| 2006-11-09 | $420.00 | $420.00 | 2,853 |
| 2006-11-08 | $424.00 | $424.00 | 5,971 |
| 2006-11-07 | $394.00 | $394.00 | 7,232 |
| 2006-11-06 | $400.00 | $400.00 | 2,427 |
| 2006-11-03 | $378.00 | $378.00 | 678 |
| 2006-11-02 | $386.00 | $386.00 | 2,419 |
| 2006-11-01 | $380.00 | $380.00 | 1,185 |
| 2006-10-31 | $370.00 | $370.00 | 1,483 |
| 2006-10-30 | $378.00 | $378.00 | 449 |
| 2006-10-27 | $386.00 | $386.00 | 818 |
| 2006-10-26 | $388.00 | $388.00 | 535 |
| 2006-10-25 | $396.00 | $396.00 | 1,953 |
| 2006-10-24 | $380.00 | $380.00 | 1,162 |
| 2006-10-23 | $390.00 | $390.00 | 2,072 |
| 2006-10-20 | $378.00 | $378.00 | 2,093 |
| 2006-10-19 | $348.00 | $348.00 | 1,160 |
| 2006-10-18 | $340.00 | $340.00 | 697 |
| 2006-10-17 | $342.00 | $342.00 | 1,591 |
| 2006-10-16 | $348.00 | $348.00 | 1,961 |
| 2006-10-13 | $356.00 | $356.00 | 1,695 |
| 2006-10-12 | $380.00 | $380.00 | 2,364 |
| 2006-10-11 | $392.00 | $392.00 | 2,122 |
| 2006-10-10 | $426.00 | $426.00 | 1,784 |
| 2006-10-09 | $388.00 | $388.00 | 932 |
| 2006-10-06 | $366.00 | $366.00 | 1,660 |
| 2006-10-05 | $346.00 | $346.00 | 1,492 |
| 2006-10-04 | $360.00 | $360.00 | 2,824 |
| 2006-10-03 | $370.00 | $370.00 | 2,955 |
| 2006-10-02 | $390.00 | $390.00 | 1,125 |
| 2006-09-29 | $398.00 | $398.00 | 4,636 |
| 2006-09-28 | $408.00 | $408.00 | 4,272 |
| 2006-09-27 | $408.00 | $408.00 | 6,304 |
| 2006-09-26 | $436.00 | $436.00 | 6,606 |
| 2006-09-25 | $426.00 | $426.00 | 6,114 |
| 2006-09-22 | $448.00 | $448.00 | 11,127 |
| 2006-09-21 | $370.00 | $370.00 | 4,460 |
| 2006-09-20 | $390.00 | $390.00 | 6,979 |
| 2006-09-19 | $350.00 | $350.00 | 1,537 |
| 2006-09-18 | $362.00 | $362.00 | 3,320 |
| 2006-09-15 | $334.00 | $334.00 | 3,383 |
| 2006-09-14 | $328.00 | $328.00 | 1,300 |
| 2006-09-13 | $320.00 | $320.00 | 3,368 |
| 2006-09-12 | $296.00 | $296.00 | 4,216 |
| 2006-09-11 | $278.00 | $278.00 | 926 |
| 2006-09-08 | $298.00 | $298.00 | 3,064 |
| 2006-09-07 | $282.00 | $282.00 | 672 |
| 2006-09-06 | $282.00 | $282.00 | 794 |
| 2006-09-05 | $288.00 | $288.00 | 750 |
| 2006-09-01 | $282.00 | $282.00 | 956 |
| 2006-08-31 | $296.00 | $296.00 | 725 |
| 2006-08-30 | $300.00 | $300.00 | 896 |
| 2006-08-29 | $308.00 | $308.00 | 1,711 |
| 2006-08-28 | $310.00 | $310.00 | 1,519 |
| 2006-08-25 | $316.00 | $316.00 | 561 |
| 2006-08-24 | $316.00 | $316.00 | 954 |
| 2006-08-23 | $318.00 | $318.00 | 1,240 |
| 2006-08-22 | $310.00 | $310.00 | 1,564 |
| 2006-08-21 | $338.00 | $338.00 | 1,618 |
| 2006-08-18 | $328.00 | $328.00 | 2,582 |
| 2006-08-17 | $320.00 | $320.00 | 6,200 |
| 2006-08-16 | $296.00 | $296.00 | 2,097 |
| 2006-08-15 | $286.00 | $286.00 | 3,045 |
| 2006-08-14 | $276.00 | $276.00 | 2,038 |
| 2006-08-11 | $272.00 | $272.00 | 1,611 |
| 2006-08-10 | $256.00 | $256.00 | 2,527 |
| 2006-08-09 | $264.00 | $264.00 | 1,837 |
| 2006-08-08 | $260.00 | $260.00 | 1,158 |
| 2006-08-07 | $280.00 | $280.00 | 1,646 |
| 2006-08-04 | $264.00 | $264.00 | 2,406 |
| 2006-08-03 | $290.00 | $290.00 | 1,062 |
| 2006-08-02 | $302.00 | $302.00 | 1,438 |
| 2006-08-01 | $302.00 | $302.00 | 2,977 |
| 2006-07-31 | $318.00 | $318.00 | 3,495 |
| 2006-07-28 | $310.00 | $310.00 | 1,671 |
| 2006-07-27 | $304.00 | $304.00 | 3,384 |
| 2006-07-26 | $300.00 | $300.00 | 2,605 |
| 2006-07-25 | $312.00 | $312.00 | 1,730 |
| 2006-07-24 | $320.00 | $320.00 | 2,207 |
| 2006-07-21 | $312.00 | $312.00 | 3,076 |
| 2006-07-20 | $278.00 | $278.00 | 2,026 |
| 2006-07-19 | $274.00 | $274.00 | 3,306 |
| 2006-07-18 | $238.00 | $238.00 | 2,369 |
| 2006-07-17 | $202.00 | $202.00 | 4,598 |
| 2006-07-14 | $238.00 | $238.00 | 3,287 |
| 2006-07-13 | $256.00 | $256.00 | 2,906 |
| 2006-07-12 | $294.00 | $294.00 | 5,866 |
| 2006-07-11 | $344.00 | $344.00 | 1,226 |
| 2006-07-10 | $354.00 | $354.00 | 2,298 |
| 2006-07-07 | $340.00 | $340.00 | 756 |
| 2006-07-06 | $344.00 | $344.00 | 1,301 |
| 2006-07-05 | $364.00 | $364.00 | 1,565 |
| 2006-07-03 | $344.00 | $344.00 | 1,500 |
| 2006-06-30 | $350.00 | $350.00 | 3,201 |
| 2006-06-29 | $310.00 | $310.00 | 1,423 |
| 2006-06-28 | $300.00 | $300.00 | 1,352 |
| 2006-06-27 | $300.00 | $300.00 | 2,150 |
| 2006-06-26 | $294.00 | $294.00 | 996 |
| 2006-06-23 | $306.00 | $306.00 | 1,578 |
| 2006-06-22 | $282.00 | $282.00 | 845 |
| 2006-06-21 | $282.00 | $282.00 | 973 |
| 2006-06-20 | $270.00 | $270.00 | 3,793 |
| 2006-06-19 | $296.00 | $296.00 | 5,043 |
| 2006-06-16 | $310.00 | $310.00 | 4,472 |
| 2006-06-15 | $280.00 | $280.00 | 3,721 |
| 2006-06-14 | $254.00 | $254.00 | 7,837 |
| 2006-06-13 | $220.00 | $220.00 | 4,773 |
| 2006-06-12 | $192.00 | $192.00 | 2,917 |
| 2006-06-09 | $184.00 | $184.00 | 5,205 |
| 2006-06-08 | $172.00 | $172.00 | 1,273 |
| 2006-06-07 | $172.00 | $172.00 | 1,269 |
| 2006-06-06 | $184.00 | $184.00 | 4,406 |
| 2006-06-05 | $176.00 | $176.00 | 3,078 |
| 2006-06-02 | $172.00 | $172.00 | 2,261 |
| 2006-06-01 | $156.00 | $156.00 | 9,622 |
| 2006-05-31 | $140.00 | $140.00 | 2,009 |
| 2006-05-30 | $144.00 | $144.00 | 1,412 |
| 2006-05-26 | $142.00 | $142.00 | 963 |
| 2006-05-25 | $140.00 | $140.00 | 1,362 |
| 2006-05-24 | $132.00 | $132.00 | 581 |
| 2006-05-23 | $128.00 | $128.00 | 3,503 |
| 2006-05-22 | $120.00 | $120.00 | 3,865 |
| 2006-05-19 | $120.00 | $120.00 | 1,680 |
| 2006-05-18 | $120.00 | $120.00 | 88 |
| 2006-05-17 | $110.00 | $110.00 | 329 |
| 2006-05-16 | $114.00 | $114.00 | 765 |
| 2006-05-15 | $116.00 | $116.00 | 1,819 |
| 2006-05-12 | $118.00 | $118.00 | 294 |
| 2006-05-11 | $102.00 | $102.00 | 1,090 |
| 2006-05-10 | $116.00 | $116.00 | 699 |
| 2006-05-09 | $110.00 | $110.00 | 787 |
| 2006-05-08 | $110.00 | $110.00 | 382 |
| 2006-05-05 | $114.00 | $114.00 | 233 |
| 2006-05-04 | $114.00 | $114.00 | 142 |
| 2006-05-03 | $118.00 | $118.00 | 272 |
| 2006-05-02 | $110.00 | $110.00 | 95 |
| 2006-05-01 | $118.00 | $118.00 | 231 |
| 2006-04-28 | $116.00 | $116.00 | 405 |
| 2006-04-27 | $120.00 | $120.00 | 660 |
| 2006-04-26 | $130.00 | $130.00 | 125 |
| 2006-04-25 | $120.00 | $120.00 | 924 |
| 2006-04-24 | $116.00 | $116.00 | 295 |
| 2006-04-21 | $100.00 | $100.00 | 387 |
| 2006-04-20 | $106.00 | $106.00 | 507 |
| 2006-04-19 | $104.00 | $104.00 | 584 |
| 2006-04-18 | $130.00 | $130.00 | 705 |
| 2006-04-17 | $108.00 | $108.00 | 104 |
| 2006-04-13 | $104.00 | $104.00 | 572 |
| 2006-04-12 | $114.00 | $114.00 | 332 |
| 2006-04-11 | $108.00 | $108.00 | 160 |
| 2006-04-10 | $102.00 | $102.00 | 242 |
| 2006-04-07 | $112.00 | $112.00 | 608 |
| 2006-04-06 | $110.00 | $110.00 | 4,426 |
| 2006-04-05 | $114.00 | $114.00 | 1,563 |
| 2006-04-04 | $118.00 | $118.00 | 573 |
| 2006-04-03 | $120.00 | $120.00 | 571 |
| 2006-03-31 | $140.00 | $140.00 | 1,747 |
| 2006-03-30 | $112.00 | $112.00 | 7,255 |
| 2006-03-29 | $104.00 | $104.00 | 3,109 |
| 2006-03-28 | $112.00 | $112.00 | 680 |
| 2006-03-27 | $120.00 | $120.00 | 639 |
| 2006-03-24 | $120.00 | $120.00 | 3,144 |
| 2006-03-23 | $120.00 | $120.00 | 2,767 |
| 2006-03-22 | $120.00 | $120.00 | 835 |
| 2006-03-21 | $128.00 | $128.00 | 757 |
| 2006-03-20 | $114.00 | $114.00 | 268 |
| 2006-03-17 | $128.00 | $128.00 | 1,025 |
| 2006-03-16 | $140.00 | $140.00 | 958 |
| 2006-03-15 | $134.00 | $134.00 | 243 |
| 2006-03-14 | $132.00 | $132.00 | 373 |
| 2006-03-13 | $136.00 | $136.00 | 789 |
| 2006-03-10 | $154.00 | $154.00 | 2,857 |
| 2006-03-09 | $140.00 | $140.00 | 2,912 |
| 2006-03-08 | $134.00 | $134.00 | 1,880 |
| 2006-03-07 | $160.00 | $160.00 | 709 |
| 2006-03-06 | $168.00 | $168.00 | 280 |
| 2006-03-03 | $160.00 | $160.00 | 24 |
| 2006-03-02 | $160.00 | $160.00 | 251 |
| 2006-03-01 | $170.00 | $170.00 | 355 |
| 2006-02-28 | $160.00 | $160.00 | 1,149 |
| 2006-02-27 | $152.00 | $152.00 | 278 |
| 2006-02-24 | $162.00 | $162.00 | 572 |
| 2006-02-23 | $162.00 | $162.00 | 240 |
| 2006-02-22 | $164.00 | $164.00 | 402 |
| 2006-02-21 | $160.00 | $160.00 | 324 |
| 2006-02-17 | $166.00 | $166.00 | 208 |
| 2006-02-16 | $160.00 | $160.00 | 231 |
| 2006-02-15 | $156.00 | $156.00 | 211 |
| 2006-02-14 | $156.00 | $156.00 | 266 |
| 2006-02-13 | $158.00 | $158.00 | 208 |
| 2006-02-10 | $158.00 | $158.00 | 36 |
| 2006-02-09 | $160.00 | $160.00 | 46 |
| 2006-02-08 | $166.00 | $166.00 | 120 |
| 2006-02-07 | $160.00 | $160.00 | 123 |
| 2006-02-06 | $160.00 | $160.00 | 33 |
| 2006-02-03 | $170.00 | $170.00 | 312 |
| 2006-02-02 | $178.00 | $178.00 | 780 |
| 2006-02-01 | $184.00 | $184.00 | 2,694 |
| 2006-01-31 | $180.00 | $180.00 | 245 |
| 2006-01-30 | $180.00 | $180.00 | 144 |
| 2006-01-27 | $184.00 | $184.00 | 439 |
| 2006-01-26 | $180.00 | $180.00 | 230 |
| 2006-01-25 | $170.00 | $170.00 | 258 |
| 2006-01-24 | $170.00 | $170.00 | 129 |
| 2006-01-23 | $178.00 | $178.00 | 1 |
| 2006-01-20 | $174.00 | $174.00 | 243 |
| 2006-01-19 | $160.00 | $160.00 | 29 |
| 2006-01-18 | $160.00 | $160.00 | 289 |
| 2006-01-17 | $168.00 | $168.00 | 16 |
| 2006-01-13 | $168.00 | $168.00 | 36 |
| 2006-01-12 | $170.00 | $170.00 | 66 |
| 2006-01-11 | $170.00 | $170.00 | 76 |
| 2006-01-10 | $162.00 | $162.00 | 165 |
| 2006-01-09 | $154.00 | $154.00 | 43 |
| 2006-01-06 | $154.00 | $154.00 | 46 |
| 2006-01-05 | $154.00 | $154.00 | 178 |
| 2006-01-04 | $168.00 | $168.00 | 38 |
| 2006-01-03 | $164.00 | $164.00 | 63 |