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
- 2000-12-05 to 2026-09-01
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $106.25 | $106.25 | 11 | — | — |
| 2006-12-28 | $89.25 | $89.25 | 0 | — | — |
| 2006-12-27 | $89.25 | $89.25 | 12 | — | — |
| 2006-12-26 | $106.25 | $106.25 | 0 | — | — |
| 2006-12-22 | $106.25 | $106.25 | 0 | — | — |
| 2006-12-21 | $106.25 | $106.25 | 0 | — | — |
| 2006-12-20 | $106.25 | $106.25 | 4 | — | — |
| 2006-12-19 | $106.25 | $106.25 | 0 | — | — |
| 2006-12-18 | $106.25 | $106.25 | 27 | — | — |
| 2006-12-15 | $127.50 | $127.50 | 0 | — | — |
| 2006-12-14 | $127.50 | $127.50 | 12 | — | — |
| 2006-12-13 | $136.00 | $136.00 | 0 | — | — |
| 2006-12-12 | $136.00 | $136.00 | 2 | — | — |
| 2006-12-11 | $127.50 | $127.50 | 0 | — | — |
| 2006-12-08 | $127.50 | $127.50 | 0 | — | — |
| 2006-12-07 | $127.50 | $127.50 | 0 | — | — |
| 2006-12-06 | $127.50 | $127.50 | 0 | — | — |
| 2006-12-05 | $127.50 | $127.50 | 0 | — | — |
| 2006-12-04 | $127.50 | $127.50 | 0 | — | — |
| 2006-12-01 | $127.50 | $127.50 | 15 | — | — |
| 2006-11-30 | $148.75 | $148.75 | 0 | — | — |
| 2006-11-29 | $148.75 | $148.75 | 1 | — | — |
| 2006-11-28 | $148.75 | $148.75 | 0 | — | — |
| 2006-11-27 | $148.75 | $148.75 | 1 | — | — |
| 2006-11-24 | $195.50 | $195.50 | 0 | — | — |
| 2006-11-22 | $195.50 | $195.50 | 0 | — | — |
| 2006-11-21 | $195.50 | $195.50 | 0 | — | — |
| 2006-11-20 | $195.50 | $195.50 | 0 | — | — |
| 2006-11-17 | $195.50 | $195.50 | 0 | — | — |
| 2006-11-16 | $195.50 | $195.50 | 8 | — | — |
| 2006-11-15 | $127.50 | $127.50 | 0 | — | — |
| 2006-11-14 | $127.50 | $127.50 | 0 | — | — |
| 2006-11-13 | $127.50 | $127.50 | 6 | — | — |
| 2006-11-10 | $127.50 | $127.50 | 31 | — | — |
| 2006-11-09 | $170.00 | $170.00 | 2 | — | — |
| 2006-11-08 | $233.75 | $233.75 | 61 | — | — |
| 2006-11-07 | $212.50 | $212.50 | 30 | — | — |
| 2006-11-06 | $170.00 | $170.00 | 1 | — | — |
| 2006-11-03 | $148.75 | $148.75 | 1 | — | — |
| 2006-11-02 | $148.75 | $148.75 | 7 | — | — |
| 2006-11-01 | $106.25 | $106.25 | 25 | — | — |
| 2006-10-31 | $89.25 | $89.25 | 1 | — | — |
| 2006-10-30 | $85.00 | $85.00 | 99 | — | — |
| 2006-10-27 | $148.75 | $148.75 | 0 | — | — |
| 2006-10-26 | $148.75 | $148.75 | 0 | — | — |
| 2006-10-25 | $148.75 | $148.75 | 0 | — | — |
| 2006-10-24 | $148.75 | $148.75 | 0 | — | — |
| 2006-10-23 | $148.75 | $148.75 | 0 | — | — |
| 2006-10-20 | $148.75 | $148.75 | 13 | — | — |
| 2006-10-19 | $148.75 | $148.75 | 0 | — | — |
| 2006-10-18 | $148.75 | $148.75 | 0 | — | — |
| 2006-10-17 | $148.75 | $148.75 | 0 | — | — |
| 2006-10-16 | $148.75 | $148.75 | 1 | — | — |
| 2006-10-13 | $127.50 | $127.50 | 31 | — | — |
| 2006-10-12 | $170.00 | $170.00 | 0 | — | — |
| 2006-10-11 | $170.00 | $170.00 | 0 | — | — |
| 2006-10-10 | $170.00 | $170.00 | 1 | — | — |
| 2006-10-09 | $191.25 | $191.25 | 0 | — | — |
| 2006-10-06 | $191.25 | $191.25 | 0 | — | — |
| 2006-10-05 | $191.25 | $191.25 | 0 | — | — |
| 2006-10-04 | $191.25 | $191.25 | 0 | — | — |
| 2006-10-03 | $191.25 | $191.25 | 0 | — | — |
| 2006-10-02 | $191.25 | $191.25 | 0 | — | — |
| 2006-09-29 | $191.25 | $191.25 | 0 | — | — |
| 2006-09-28 | $191.25 | $191.25 | 0 | — | — |
| 2006-09-27 | $191.25 | $191.25 | 0 | — | — |
| 2006-09-26 | $191.25 | $191.25 | 0 | — | — |
| 2006-09-25 | $191.25 | $191.25 | 0 | — | — |
| 2006-09-22 | $191.25 | $191.25 | 32 | — | — |
| 2006-09-21 | $221.00 | $221.00 | 0 | — | — |
| 2006-09-20 | $221.00 | $221.00 | 0 | — | — |
| 2006-09-19 | $221.00 | $221.00 | 0 | — | — |
| 2006-09-18 | $221.00 | $221.00 | 2 | — | — |
| 2006-09-15 | $221.00 | $221.00 | 0 | — | — |
| 2006-09-14 | $221.00 | $221.00 | 0 | — | — |
| 2006-09-13 | $221.00 | $221.00 | 2 | — | — |
| 2006-09-12 | $221.00 | $221.00 | 4 | — | — |
| 2006-09-11 | $255.00 | $255.00 | 0 | — | — |
| 2006-09-08 | $255.00 | $255.00 | 8 | — | — |
| 2006-09-07 | $221.00 | $221.00 | 0 | — | — |
| 2006-09-06 | $221.00 | $221.00 | 0 | — | — |
| 2006-09-05 | $221.00 | $221.00 | 2 | — | — |
| 2006-09-01 | $255.00 | $255.00 | 0 | — | — |
| 2006-08-31 | $255.00 | $255.00 | 7 | — | — |
| 2006-08-30 | $255.00 | $255.00 | 20 | — | — |
| 2006-08-29 | $255.00 | $255.00 | 94 | — | — |
| 2006-08-28 | $233.75 | $233.75 | 1 | — | — |
| 2006-08-25 | $216.75 | $216.75 | 0 | — | — |
| 2006-08-24 | $216.75 | $216.75 | 0 | — | — |
| 2006-08-23 | $216.75 | $216.75 | 19 | — | — |
| 2006-08-22 | $255.00 | $255.00 | 15 | — | — |
| 2006-08-21 | $276.25 | $276.25 | 0 | — | — |
| 2006-08-18 | $276.25 | $276.25 | 0 | — | — |
| 2006-08-17 | $276.25 | $276.25 | 11 | — | — |
| 2006-08-16 | $212.50 | $212.50 | 16 | — | — |
| 2006-08-15 | $212.50 | $212.50 | 7 | — | — |
| 2006-08-14 | $212.50 | $212.50 | 3 | — | — |
| 2006-08-11 | $255.00 | $255.00 | 5 | — | — |
| 2006-08-10 | $212.50 | $212.50 | 34 | — | — |
| 2006-08-09 | $255.00 | $255.00 | 8 | — | — |
| 2006-08-08 | $297.50 | $297.50 | 8 | — | — |
| 2006-08-07 | $318.75 | $318.75 | 0 | — | — |
| 2006-08-04 | $318.75 | $318.75 | 0 | — | — |
| 2006-08-03 | $318.75 | $318.75 | 0 | — | — |
| 2006-08-02 | $318.75 | $318.75 | 0 | — | — |
| 2006-08-01 | $297.50 | $297.50 | 6 | — | — |
| 2006-07-31 | $331.50 | $331.50 | 4 | — | — |
| 2006-07-28 | $340.00 | $340.00 | 0 | — | — |
| 2006-07-27 | $255.00 | $255.00 | 4 | — | — |
| 2006-07-26 | $255.00 | $255.00 | 0 | — | — |
| 2006-07-25 | $255.00 | $255.00 | 0 | — | — |
| 2006-07-24 | $255.00 | $255.00 | 0 | — | — |
| 2006-07-21 | $255.00 | $255.00 | 1 | — | — |
| 2006-07-20 | $255.00 | $255.00 | 5 | — | — |
| 2006-07-19 | $297.50 | $297.50 | 5 | — | — |
| 2006-07-18 | $297.50 | $297.50 | 33 | — | — |
| 2006-07-17 | $297.50 | $297.50 | 9 | — | — |
| 2006-07-14 | $340.00 | $340.00 | 6 | — | — |
| 2006-07-13 | $340.00 | $340.00 | 0 | — | — |
| 2006-07-12 | $340.00 | $340.00 | 0 | — | — |
| 2006-07-11 | $340.00 | $340.00 | 27 | — | — |
| 2006-07-10 | $340.00 | $340.00 | 5 | — | — |
| 2006-07-07 | $340.00 | $340.00 | 1 | — | — |
| 2006-07-06 | $340.00 | $340.00 | 7 | — | — |
| 2006-07-05 | $382.50 | $382.50 | 0 | — | — |
| 2006-07-03 | $382.50 | $382.50 | 0 | — | — |
| 2006-06-30 | $382.50 | $382.50 | 0 | — | — |
| 2006-06-29 | $382.50 | $382.50 | 0 | — | — |
| 2006-06-28 | $382.50 | $382.50 | 0 | — | — |
| 2006-06-27 | $382.50 | $382.50 | 0 | — | — |
| 2006-06-26 | $382.50 | $382.50 | 0 | — | — |
| 2006-06-23 | $382.50 | $382.50 | 5 | — | — |
| 2006-06-22 | $382.50 | $382.50 | 2 | — | — |
| 2006-06-21 | $425.00 | $425.00 | 0 | — | — |
| 2006-06-20 | $425.00 | $425.00 | 25 | — | — |
| 2006-06-19 | $425.00 | $425.00 | 4 | — | — |
| 2006-06-16 | $425.00 | $425.00 | 0 | — | — |
| 2006-06-15 | $382.50 | $382.50 | 19 | — | — |
| 2006-06-14 | $340.00 | $340.00 | 13 | — | — |
| 2006-06-13 | $467.50 | $467.50 | 1 | — | — |
| 2006-06-12 | $467.50 | $467.50 | 13 | — | — |
| 2006-06-09 | $467.50 | $467.50 | 30 | — | — |
| 2006-06-08 | $510.00 | $510.00 | 52 | — | — |
| 2006-06-07 | $382.50 | $382.50 | 57 | — | — |
| 2006-06-06 | $276.25 | $276.25 | 8 | — | — |
| 2006-06-05 | $255.00 | $255.00 | 120 | — | — |
| 2006-06-02 | $170.00 | $170.00 | 23 | — | — |
| 2006-06-01 | $148.75 | $148.75 | 16 | — | — |
| 2006-05-31 | $148.75 | $148.75 | 1 | — | — |
| 2006-05-30 | $170.00 | $170.00 | 9 | — | — |
| 2006-05-26 | $178.50 | $178.50 | 5 | — | — |
| 2006-05-25 | $191.25 | $191.25 | 0 | — | — |
| 2006-05-24 | $191.25 | $191.25 | 5 | — | — |
| 2006-05-23 | $191.25 | $191.25 | 5 | — | — |
| 2006-05-22 | $212.50 | $212.50 | 8 | — | — |
| 2006-05-19 | $255.00 | $255.00 | 0 | — | — |
| 2006-05-18 | $255.00 | $255.00 | 0 | — | — |
| 2006-05-17 | $255.00 | $255.00 | 0 | — | — |
| 2006-05-16 | $255.00 | $255.00 | 0 | — | — |
| 2006-05-15 | $255.00 | $255.00 | 0 | — | — |
| 2006-05-12 | $255.00 | $255.00 | 0 | — | — |
| 2006-05-11 | $255.00 | $255.00 | 0 | — | — |
| 2006-05-10 | $255.00 | $255.00 | 0 | — | — |
| 2006-05-09 | $255.00 | $255.00 | 7 | — | — |
| 2006-05-08 | $255.00 | $255.00 | 0 | — | — |
| 2006-05-05 | $255.00 | $255.00 | 2 | — | — |
| 2006-05-04 | $403.75 | $403.75 | 0 | — | — |
| 2006-05-03 | $403.75 | $403.75 | 0 | — | — |
| 2006-05-02 | $403.75 | $403.75 | 0 | — | — |
| 2006-05-01 | $403.75 | $403.75 | 0 | — | — |
| 2006-04-28 | $403.75 | $403.75 | 0 | — | — |
| 2006-04-27 | $403.75 | $403.75 | 0 | — | — |
| 2006-04-26 | $403.75 | $403.75 | 0 | — | — |
| 2006-04-25 | $340.00 | $340.00 | 0 | — | — |
| 2006-04-24 | $340.00 | $340.00 | 13 | — | — |
| 2006-04-21 | $340.00 | $340.00 | 1 | — | — |
| 2006-04-20 | $340.00 | $340.00 | 0 | — | — |
| 2006-04-19 | $340.00 | $340.00 | 1 | — | — |
| 2006-04-18 | $467.50 | $467.50 | 0 | — | — |
| 2006-04-17 | $467.50 | $467.50 | 30 | — | — |
| 2006-04-13 | $255.00 | $255.00 | 0 | — | — |
| 2006-04-12 | $255.00 | $255.00 | 20 | — | — |
| 2006-04-11 | $255.00 | $255.00 | 0 | — | — |
| 2006-04-10 | $255.00 | $255.00 | 0 | — | — |
| 2006-04-07 | $255.00 | $255.00 | 0 | — | — |
| 2006-04-06 | $255.00 | $255.00 | 1 | — | — |
| 2006-04-05 | $255.00 | $255.00 | 0 | — | — |
| 2006-04-04 | $255.00 | $255.00 | 0 | — | — |
| 2006-04-03 | $255.00 | $255.00 | 0 | — | — |
| 2006-03-31 | $255.00 | $255.00 | 0 | — | — |
| 2006-03-30 | $255.00 | $255.00 | 0 | — | — |
| 2006-03-29 | $255.00 | $255.00 | 0 | — | — |
| 2006-03-28 | $255.00 | $255.00 | 6 | — | — |
| 2006-03-27 | $340.00 | $340.00 | 4 | — | — |
| 2006-03-24 | $382.50 | $382.50 | 0 | — | — |
| 2006-03-23 | $382.50 | $382.50 | 0 | — | — |
| 2006-03-22 | $382.50 | $382.50 | 0 | — | — |
| 2006-03-21 | $382.50 | $382.50 | 0 | — | — |
| 2006-03-20 | $382.50 | $382.50 | 0 | — | — |
| 2006-03-17 | $382.50 | $382.50 | 0 | — | — |
| 2006-03-16 | $382.50 | $382.50 | 6 | — | — |
| 2006-03-15 | $340.00 | $340.00 | 6 | — | — |
| 2006-03-14 | $255.00 | $255.00 | 0 | — | — |
| 2006-03-13 | $255.00 | $255.00 | 0 | — | — |
| 2006-03-10 | $255.00 | $255.00 | 0 | — | — |
| 2006-03-09 | $255.00 | $255.00 | 0 | — | — |
| 2006-03-08 | $255.00 | $255.00 | 0 | — | — |
| 2006-03-07 | $255.00 | $255.00 | 0 | — | — |
| 2006-03-06 | $255.00 | $255.00 | 0 | — | — |
| 2006-03-03 | $255.00 | $255.00 | 5 | — | — |
| 2006-03-02 | $212.50 | $212.50 | 0 | — | — |
| 2006-03-01 | $212.50 | $212.50 | 0 | — | — |
| 2006-02-28 | $212.50 | $212.50 | 0 | — | — |
| 2006-02-27 | $212.50 | $212.50 | 0 | — | — |
| 2006-02-24 | $212.50 | $212.50 | 1 | — | — |
| 2006-02-23 | $212.50 | $212.50 | 18 | — | — |
| 2006-02-22 | $212.50 | $212.50 | 0 | — | — |
| 2006-02-21 | $212.50 | $212.50 | 0 | — | — |
| 2006-02-17 | $212.50 | $212.50 | 6 | — | — |
| 2006-02-16 | $212.50 | $212.50 | 17 | — | — |
| 2006-02-15 | $170.00 | $170.00 | 25 | — | — |
| 2006-02-14 | $276.25 | $276.25 | 20 | — | — |
| 2006-02-13 | $297.50 | $297.50 | 0 | — | — |
| 2006-02-10 | $297.50 | $297.50 | 2 | — | — |
| 2006-02-09 | $276.25 | $276.25 | 2 | — | — |
| 2006-02-08 | $297.50 | $297.50 | 0 | — | — |
| 2006-02-07 | $297.50 | $297.50 | 1 | — | — |
| 2006-02-06 | $318.75 | $318.75 | 0 | — | — |
| 2006-02-03 | $318.75 | $318.75 | 0 | — | — |
| 2006-02-02 | $318.75 | $318.75 | 0 | — | — |
| 2006-02-01 | $318.75 | $318.75 | 20 | — | — |
| 2006-01-31 | $297.50 | $297.50 | 5 | — | — |
| 2006-01-30 | $216.75 | $216.75 | 4 | — | — |
| 2006-01-27 | $255.00 | $255.00 | 0 | — | — |
| 2006-01-26 | $255.00 | $255.00 | 0 | — | — |
| 2006-01-25 | $255.00 | $255.00 | 0 | — | — |
| 2006-01-24 | $255.00 | $255.00 | 18 | — | — |
| 2006-01-23 | $233.75 | $233.75 | 0 | — | — |
| 2006-01-20 | $233.75 | $233.75 | 15 | — | — |
| 2006-01-19 | $255.00 | $255.00 | 0 | — | — |
| 2006-01-18 | $255.00 | $255.00 | 16 | — | — |
| 2006-01-17 | $255.00 | $255.00 | 56 | — | — |
| 2006-01-13 | $191.25 | $191.25 | 25 | — | — |
| 2006-01-12 | $127.50 | $127.50 | 0 | — | — |
| 2006-01-11 | $127.50 | $127.50 | 53 | — | — |
| 2006-01-10 | $148.75 | $148.75 | 71 | — | — |
| 2006-01-09 | $127.50 | $127.50 | 0 | — | — |
| 2006-01-06 | $127.50 | $127.50 | 1 | — | — |
| 2006-01-05 | $148.75 | $148.75 | 0 | — | — |
| 2006-01-04 | $148.75 | $148.75 | 0 | — | — |
| 2006-01-03 | $148.75 | $148.75 | 0 | — | — |