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
- 2003-12-15 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 | $441.60 | $441.60 | 216 |
| 2006-12-28 | $417.60 | $417.60 | 5 |
| 2006-12-27 | $432.00 | $432.00 | 129 |
| 2006-12-26 | $412.80 | $412.80 | 67 |
| 2006-12-22 | $417.60 | $417.60 | 1 |
| 2006-12-21 | $412.80 | $412.80 | 17 |
| 2006-12-20 | $412.80 | $412.80 | 25 |
| 2006-12-19 | $412.80 | $412.80 | 124 |
| 2006-12-18 | $412.80 | $412.80 | 93 |
| 2006-12-15 | $436.80 | $436.80 | 0 |
| 2006-12-14 | $436.80 | $436.80 | 31 |
| 2006-12-13 | $422.40 | $422.40 | 90 |
| 2006-12-12 | $432.00 | $432.00 | 103 |
| 2006-12-11 | $412.80 | $412.80 | 346 |
| 2006-12-08 | $465.60 | $465.60 | 7 |
| 2006-12-07 | $465.60 | $465.60 | 16 |
| 2006-12-06 | $465.60 | $465.60 | 140 |
| 2006-12-05 | $480.00 | $480.00 | 118 |
| 2006-12-04 | $465.60 | $465.60 | 101 |
| 2006-12-01 | $456.00 | $456.00 | 36 |
| 2006-11-30 | $484.80 | $484.80 | 98 |
| 2006-11-29 | $508.80 | $508.80 | 114 |
| 2006-11-28 | $489.60 | $489.60 | 174 |
| 2006-11-27 | $508.80 | $508.80 | 83 |
| 2006-11-24 | $576.00 | $576.00 | 107 |
| 2006-11-22 | $624.00 | $624.00 | 50 |
| 2006-11-21 | $744.00 | $744.00 | 81 |
| 2006-11-20 | $763.20 | $763.20 | 260 |
| 2006-11-17 | $705.60 | $705.60 | 36 |
| 2006-11-16 | $672.00 | $672.00 | 34 |
| 2006-11-15 | $672.00 | $672.00 | 94 |
| 2006-11-14 | $537.60 | $537.60 | 47 |
| 2006-11-13 | $504.00 | $504.00 | 152 |
| 2006-11-10 | $441.60 | $441.60 | 82 |
| 2006-11-09 | $499.20 | $499.20 | 50 |
| 2006-11-08 | $504.00 | $504.00 | 61 |
| 2006-11-07 | $489.60 | $489.60 | 45 |
| 2006-11-06 | $484.80 | $484.80 | 9 |
| 2006-11-03 | $504.00 | $504.00 | 48 |
| 2006-11-02 | $537.60 | $537.60 | 59 |
| 2006-11-01 | $504.00 | $504.00 | 54 |
| 2006-10-31 | $528.00 | $528.00 | 493 |
| 2006-10-30 | $624.00 | $624.00 | 36 |
| 2006-10-27 | $648.00 | $648.00 | 13 |
| 2006-10-26 | $672.00 | $672.00 | 111 |
| 2006-10-25 | $768.00 | $768.00 | 9 |
| 2006-10-24 | $768.00 | $768.00 | 155 |
| 2006-10-23 | $801.60 | $801.60 | 59 |
| 2006-10-20 | $672.00 | $672.00 | 80 |
| 2006-10-19 | $696.00 | $696.00 | 3 |
| 2006-10-18 | $696.00 | $696.00 | 53 |
| 2006-10-17 | $638.40 | $638.40 | 41 |
| 2006-10-16 | $633.60 | $633.60 | 51 |
| 2006-10-13 | $715.20 | $715.20 | 14 |
| 2006-10-12 | $672.00 | $672.00 | 40 |
| 2006-10-11 | $648.00 | $648.00 | 54 |
| 2006-10-10 | $720.00 | $720.00 | 98 |
| 2006-10-09 | $792.00 | $792.00 | 135 |
| 2006-10-06 | $744.00 | $744.00 | 158 |
| 2006-10-05 | $955.20 | $955.20 | 217 |
| 2006-10-04 | $840.00 | $840.00 | 286 |
| 2006-10-03 | $960.00 | $960.00 | 398 |
| 2006-10-02 | $1,248.00 | $1,248.00 | 887 |
| 2006-09-29 | $1,886.40 | $1,886.40 | 298 |
| 2006-09-28 | $1,848.00 | $1,848.00 | 561 |
| 2006-09-27 | $1,564.80 | $1,564.80 | 220 |
| 2006-09-26 | $1,560.00 | $1,560.00 | 219 |
| 2006-09-25 | $1,632.00 | $1,632.00 | 247 |
| 2006-09-22 | $1,579.20 | $1,579.20 | 185 |
| 2006-09-21 | $1,406.40 | $1,406.40 | 345 |
| 2006-09-20 | $1,200.00 | $1,200.00 | 58 |
| 2006-09-19 | $1,128.00 | $1,128.00 | 66 |
| 2006-09-18 | $1,056.00 | $1,056.00 | 12 |
| 2006-09-15 | $1,152.00 | $1,152.00 | 28 |
| 2006-09-14 | $1,152.00 | $1,152.00 | 14 |
| 2006-09-13 | $1,152.00 | $1,152.00 | 4 |
| 2006-09-12 | $1,176.00 | $1,176.00 | 5 |
| 2006-09-11 | $1,176.00 | $1,176.00 | 7 |
| 2006-09-08 | $1,084.80 | $1,084.80 | 10 |
| 2006-09-07 | $1,017.60 | $1,017.60 | 23 |
| 2006-09-06 | $1,080.00 | $1,080.00 | 20 |
| 2006-09-05 | $1,032.00 | $1,032.00 | 48 |
| 2006-09-01 | $1,176.00 | $1,176.00 | 51 |
| 2006-08-31 | $1,176.00 | $1,176.00 | 22 |
| 2006-08-30 | $1,200.00 | $1,200.00 | 65 |
| 2006-08-29 | $1,176.00 | $1,176.00 | 19 |
| 2006-08-28 | $1,152.00 | $1,152.00 | 42 |
| 2006-08-25 | $1,003.20 | $1,003.20 | 24 |
| 2006-08-24 | $955.20 | $955.20 | 27 |
| 2006-08-23 | $1,008.00 | $1,008.00 | 14 |
| 2006-08-22 | $1,008.00 | $1,008.00 | 33 |
| 2006-08-21 | $955.20 | $955.20 | 12 |
| 2006-08-18 | $1,027.20 | $1,027.20 | 25 |
| 2006-08-17 | $912.00 | $912.00 | 11 |
| 2006-08-16 | $912.00 | $912.00 | 31 |
| 2006-08-15 | $720.00 | $720.00 | 89 |
| 2006-08-14 | $936.00 | $936.00 | 17 |
| 2006-08-11 | $1,008.00 | $1,008.00 | 16 |
| 2006-08-10 | $960.00 | $960.00 | 29 |
| 2006-08-09 | $969.60 | $969.60 | 1 |
| 2006-08-08 | $998.40 | $998.40 | 7 |
| 2006-08-07 | $936.00 | $936.00 | 23 |
| 2006-08-04 | $960.00 | $960.00 | 9 |
| 2006-08-03 | $1,032.00 | $1,032.00 | 8 |
| 2006-08-02 | $1,032.00 | $1,032.00 | 30 |
| 2006-08-01 | $1,032.00 | $1,032.00 | 20 |
| 2006-07-31 | $936.00 | $936.00 | 8 |
| 2006-07-28 | $936.00 | $936.00 | 25 |
| 2006-07-27 | $950.40 | $950.40 | 14 |
| 2006-07-26 | $960.00 | $960.00 | 7 |
| 2006-07-25 | $984.00 | $984.00 | 15 |
| 2006-07-24 | $1,017.60 | $1,017.60 | 0 |
| 2006-07-21 | $1,017.60 | $1,017.60 | 8 |
| 2006-07-20 | $1,008.00 | $1,008.00 | 12 |
| 2006-07-19 | $1,032.00 | $1,032.00 | 27 |
| 2006-07-18 | $1,056.00 | $1,056.00 | 25 |
| 2006-07-17 | $1,104.00 | $1,104.00 | 83 |
| 2006-07-14 | $1,075.20 | $1,075.20 | 132 |
| 2006-07-13 | $1,008.00 | $1,008.00 | 8 |
| 2006-07-12 | $1,008.00 | $1,008.00 | 88 |
| 2006-07-11 | $1,099.20 | $1,099.20 | 28 |
| 2006-07-10 | $1,152.00 | $1,152.00 | 54 |
| 2006-07-07 | $1,128.00 | $1,128.00 | 108 |
| 2006-07-06 | $1,200.00 | $1,200.00 | 95 |
| 2006-07-05 | $1,200.00 | $1,200.00 | 228 |
| 2006-07-03 | $864.00 | $864.00 | 45 |
| 2006-06-30 | $1,080.00 | $1,080.00 | 261 |
| 2006-06-29 | $792.00 | $792.00 | 91 |
| 2006-06-28 | $676.80 | $676.80 | 57 |
| 2006-06-27 | $676.80 | $676.80 | 56 |
| 2006-06-26 | $624.00 | $624.00 | 24 |
| 2006-06-23 | $609.60 | $609.60 | 4 |
| 2006-06-22 | $628.80 | $628.80 | 11 |
| 2006-06-21 | $657.60 | $657.60 | 63 |
| 2006-06-20 | $600.00 | $600.00 | 38 |
| 2006-06-19 | $648.00 | $648.00 | 24 |
| 2006-06-16 | $672.00 | $672.00 | 12 |
| 2006-06-15 | $552.00 | $552.00 | 11 |
| 2006-06-14 | $624.00 | $624.00 | 16 |
| 2006-06-13 | $600.00 | $600.00 | 24 |
| 2006-06-12 | $648.00 | $648.00 | 30 |
| 2006-06-09 | $624.00 | $624.00 | 27 |
| 2006-06-08 | $614.40 | $614.40 | 48 |
| 2006-06-07 | $648.00 | $648.00 | 8 |
| 2006-06-06 | $672.00 | $672.00 | 32 |
| 2006-06-05 | $672.00 | $672.00 | 56 |
| 2006-06-02 | $720.00 | $720.00 | 77 |
| 2006-06-01 | $595.20 | $595.20 | 72 |
| 2006-05-31 | $619.20 | $619.20 | 71 |
| 2006-05-30 | $600.00 | $600.00 | 55 |
| 2006-05-26 | $552.00 | $552.00 | 91 |
| 2006-05-25 | $604.80 | $604.80 | 153 |
| 2006-05-24 | $528.00 | $528.00 | 0 |
| 2006-05-23 | $528.00 | $528.00 | 23 |
| 2006-05-22 | $528.00 | $528.00 | 41 |
| 2006-05-19 | $504.00 | $504.00 | 12 |
| 2006-05-18 | $480.00 | $480.00 | 1 |
| 2006-05-17 | $576.00 | $576.00 | 30 |
| 2006-05-16 | $528.00 | $528.00 | 14 |
| 2006-05-15 | $600.00 | $600.00 | 26 |
| 2006-05-12 | $576.00 | $576.00 | 12 |
| 2006-05-11 | $576.00 | $576.00 | 16 |
| 2006-05-10 | $585.60 | $585.60 | 46 |
| 2006-05-09 | $576.00 | $576.00 | 45 |
| 2006-05-08 | $624.00 | $624.00 | 78 |
| 2006-05-05 | $600.00 | $600.00 | 18 |
| 2006-05-04 | $672.00 | $672.00 | 49 |
| 2006-05-03 | $624.00 | $624.00 | 113 |
| 2006-05-02 | $576.00 | $576.00 | 232 |
| 2006-05-01 | $672.00 | $672.00 | 509 |
| 2006-04-28 | $528.00 | $528.00 | 72 |
| 2006-04-27 | $460.80 | $460.80 | 21 |
| 2006-04-26 | $480.00 | $480.00 | 91 |
| 2006-04-25 | $408.00 | $408.00 | 28 |
| 2006-04-24 | $489.60 | $489.60 | 44 |
| 2006-04-21 | $408.00 | $408.00 | 25 |
| 2006-04-20 | $432.00 | $432.00 | 14 |
| 2006-04-19 | $504.00 | $504.00 | 34 |
| 2006-04-18 | $398.40 | $398.40 | 3 |
| 2006-04-17 | $432.00 | $432.00 | 256 |
| 2006-04-13 | $576.00 | $576.00 | 78 |
| 2006-04-12 | $427.20 | $427.20 | 16 |
| 2006-04-11 | $398.40 | $398.40 | 29 |
| 2006-04-10 | $484.80 | $484.80 | 13 |
| 2006-04-07 | $360.00 | $360.00 | 33 |
| 2006-04-06 | $513.60 | $513.60 | 36 |
| 2006-04-05 | $484.80 | $484.80 | 46 |
| 2006-04-04 | $499.20 | $499.20 | 95 |
| 2006-04-03 | $513.60 | $513.60 | 119 |
| 2006-03-31 | $465.60 | $465.60 | 4 |
| 2006-03-30 | $465.60 | $465.60 | 26 |
| 2006-03-29 | $398.40 | $398.40 | 1 |
| 2006-03-28 | $360.00 | $360.00 | 5 |
| 2006-03-27 | $345.60 | $345.60 | 4 |
| 2006-03-24 | $369.60 | $369.60 | 23 |
| 2006-03-23 | $422.40 | $422.40 | 10 |
| 2006-03-22 | $427.20 | $427.20 | 3 |
| 2006-03-21 | $422.40 | $422.40 | 30 |
| 2006-03-20 | $441.60 | $441.60 | 20 |
| 2006-03-17 | $441.60 | $441.60 | 5 |
| 2006-03-16 | $465.60 | $465.60 | 7 |
| 2006-03-15 | $422.40 | $422.40 | 11 |
| 2006-03-14 | $436.80 | $436.80 | 8 |
| 2006-03-13 | $465.60 | $465.60 | 43 |
| 2006-03-10 | $436.80 | $436.80 | 3 |
| 2006-03-09 | $436.80 | $436.80 | 4 |
| 2006-03-08 | $436.80 | $436.80 | 0 |
| 2006-03-07 | $436.80 | $436.80 | 1 |
| 2006-03-06 | $436.80 | $436.80 | 0 |
| 2006-03-03 | $412.80 | $412.80 | 43 |
| 2006-03-02 | $422.40 | $422.40 | 5 |
| 2006-03-01 | $552.00 | $552.00 | 5 |
| 2006-02-28 | $585.60 | $585.60 | 35 |
| 2006-02-27 | $590.40 | $590.40 | 54 |
| 2006-02-24 | $484.80 | $484.80 | 43 |
| 2006-02-23 | $528.00 | $528.00 | 21 |
| 2006-02-22 | $552.00 | $552.00 | 21 |
| 2006-02-21 | $566.40 | $566.40 | 20 |
| 2006-02-17 | $648.00 | $648.00 | 33 |
| 2006-02-16 | $662.40 | $662.40 | 110 |
| 2006-02-15 | $672.00 | $672.00 | 78 |
| 2006-02-14 | $816.00 | $816.00 | 31 |
| 2006-02-13 | $864.00 | $864.00 | 34 |
| 2006-02-10 | $888.00 | $888.00 | 5 |
| 2006-02-09 | $864.00 | $864.00 | 17 |
| 2006-02-08 | $912.00 | $912.00 | 19 |
| 2006-02-07 | $912.00 | $912.00 | 7 |
| 2006-02-06 | $878.40 | $878.40 | 4 |
| 2006-02-03 | $960.00 | $960.00 | 13 |
| 2006-02-02 | $979.20 | $979.20 | 43 |
| 2006-02-01 | $1,008.00 | $1,008.00 | 4 |
| 2006-01-31 | $1,060.80 | $1,060.80 | 77 |
| 2006-01-30 | $1,075.20 | $1,075.20 | 30 |
| 2006-01-27 | $1,080.00 | $1,080.00 | 27 |
| 2006-01-26 | $1,200.00 | $1,200.00 | 11 |
| 2006-01-25 | $1,248.00 | $1,248.00 | 48 |
| 2006-01-24 | $1,310.40 | $1,310.40 | 46 |
| 2006-01-23 | $1,176.00 | $1,176.00 | 124 |
| 2006-01-20 | $1,440.00 | $1,440.00 | 67 |
| 2006-01-19 | $1,392.00 | $1,392.00 | 35 |
| 2006-01-18 | $1,560.00 | $1,560.00 | 86 |
| 2006-01-17 | $1,296.00 | $1,296.00 | 56 |
| 2006-01-13 | $1,248.00 | $1,248.00 | 122 |
| 2006-01-12 | $1,099.20 | $1,099.20 | 74 |
| 2006-01-11 | $1,032.00 | $1,032.00 | 52 |
| 2006-01-10 | $1,032.00 | $1,032.00 | 63 |
| 2006-01-09 | $960.00 | $960.00 | 14 |
| 2006-01-06 | $1,032.00 | $1,032.00 | 45 |
| 2006-01-05 | $1,017.60 | $1,017.60 | 23 |
| 2006-01-04 | $984.00 | $984.00 | 70 |
| 2006-01-03 | $1,032.00 | $1,032.00 | 58 |