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
- 1993-04-01 to 2026-09-04
- 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 | $456.00 | $456.00 | 2,044 | — | — |
| 2006-12-28 | $416.00 | $416.00 | 465 | — | — |
| 2006-12-27 | $392.00 | $392.00 | 258 | — | — |
| 2006-12-26 | $396.00 | $396.00 | 1,234 | — | — |
| 2006-12-22 | $400.00 | $400.00 | 312 | — | — |
| 2006-12-21 | $406.00 | $406.00 | 275 | — | — |
| 2006-12-20 | $414.00 | $414.00 | 476 | — | — |
| 2006-12-19 | $416.00 | $416.00 | 208 | — | — |
| 2006-12-18 | $416.00 | $416.00 | 491 | — | — |
| 2006-12-15 | $416.00 | $416.00 | 809 | — | — |
| 2006-12-14 | $422.00 | $422.00 | 584 | — | — |
| 2006-12-13 | $424.00 | $424.00 | 407 | — | — |
| 2006-12-12 | $426.00 | $426.00 | 697 | — | — |
| 2006-12-11 | $428.00 | $428.00 | 620 | — | — |
| 2006-12-08 | $448.00 | $448.00 | 1,321 | — | — |
| 2006-12-07 | $460.00 | $460.00 | 1,179 | — | — |
| 2006-12-06 | $470.00 | $470.00 | 1,032 | — | — |
| 2006-12-05 | $458.00 | $458.00 | 364 | — | — |
| 2006-12-04 | $460.00 | $460.00 | 232 | — | — |
| 2006-12-01 | $464.00 | $464.00 | 263 | — | — |
| 2006-11-30 | $470.00 | $470.00 | 600 | — | — |
| 2006-11-29 | $480.00 | $480.00 | 284 | — | — |
| 2006-11-28 | $466.00 | $466.00 | 466 | — | — |
| 2006-11-27 | $464.00 | $464.00 | 953 | — | — |
| 2006-11-24 | $498.00 | $498.00 | 2,294 | — | — |
| 2006-11-22 | $464.00 | $464.00 | 560 | — | — |
| 2006-11-21 | $480.00 | $480.00 | 1,893 | — | — |
| 2006-11-20 | $464.00 | $464.00 | 394 | — | — |
| 2006-11-17 | $472.00 | $472.00 | 1,014 | — | — |
| 2006-11-16 | $484.00 | $484.00 | 4,078 | — | — |
| 2006-11-15 | $448.00 | $448.00 | 934 | — | — |
| 2006-11-14 | $428.00 | $428.00 | 824 | — | — |
| 2006-11-13 | $430.00 | $430.00 | 1,025 | — | — |
| 2006-11-10 | $442.00 | $442.00 | 932 | — | — |
| 2006-11-09 | $462.00 | $462.00 | 1,488 | — | — |
| 2006-11-08 | $440.00 | $440.00 | 1,538 | — | — |
| 2006-11-07 | $400.00 | $400.00 | 715 | — | — |
| 2006-11-06 | $400.00 | $400.00 | 2,433 | — | — |
| 2006-11-03 | $416.00 | $416.00 | 928 | — | — |
| 2006-11-02 | $436.00 | $436.00 | 989 | — | — |
| 2006-11-01 | $448.00 | $448.00 | 253 | — | — |
| 2006-10-31 | $452.00 | $452.00 | 1,162 | — | — |
| 2006-10-30 | $454.00 | $454.00 | 474 | — | — |
| 2006-10-27 | $446.00 | $446.00 | 886 | — | — |
| 2006-10-26 | $460.00 | $460.00 | 808 | — | — |
| 2006-10-25 | $446.00 | $446.00 | 2,292 | — | — |
| 2006-10-24 | $444.00 | $444.00 | 1,304 | — | — |
| 2006-10-23 | $444.00 | $444.00 | 1,178 | — | — |
| 2006-10-20 | $450.00 | $450.00 | 2,001 | — | — |
| 2006-10-19 | $450.00 | $450.00 | 8,885 | — | — |
| 2006-10-18 | $492.00 | $492.00 | 3,245 | — | — |
| 2006-10-17 | $492.00 | $492.00 | 296 | — | — |
| 2006-10-16 | $496.00 | $496.00 | 303 | — | — |
| 2006-10-13 | $490.00 | $490.00 | 237 | — | — |
| 2006-10-12 | $510.00 | $510.00 | 635 | — | — |
| 2006-10-11 | $522.00 | $522.00 | 509 | — | — |
| 2006-10-10 | $526.00 | $526.00 | 654 | — | — |
| 2006-10-09 | $532.00 | $532.00 | 374 | — | — |
| 2006-10-06 | $520.00 | $520.00 | 154 | — | — |
| 2006-10-05 | $518.00 | $518.00 | 270 | — | — |
| 2006-10-04 | $526.00 | $526.00 | 656 | — | — |
| 2006-10-03 | $524.00 | $524.00 | 462 | — | — |
| 2006-10-02 | $534.00 | $534.00 | 337 | — | — |
| 2006-09-29 | $532.00 | $532.00 | 379 | — | — |
| 2006-09-28 | $530.00 | $530.00 | 225 | — | — |
| 2006-09-27 | $530.00 | $530.00 | 468 | — | — |
| 2006-09-26 | $530.00 | $530.00 | 470 | — | — |
| 2006-09-25 | $538.00 | $538.00 | 341 | — | — |
| 2006-09-22 | $518.00 | $518.00 | 192 | — | — |
| 2006-09-21 | $522.00 | $522.00 | 228 | — | — |
| 2006-09-20 | $530.00 | $530.00 | 264 | — | — |
| 2006-09-19 | $540.00 | $540.00 | 745 | — | — |
| 2006-09-18 | $546.00 | $546.00 | 242 | — | — |
| 2006-09-15 | $528.00 | $528.00 | 128 | — | — |
| 2006-09-14 | $520.00 | $520.00 | 714 | — | — |
| 2006-09-13 | $538.00 | $538.00 | 345 | — | — |
| 2006-09-12 | $540.00 | $540.00 | 502 | — | — |
| 2006-09-11 | $526.00 | $526.00 | 994 | — | — |
| 2006-09-08 | $536.00 | $536.00 | 126 | — | — |
| 2006-09-07 | $534.00 | $534.00 | 238 | — | — |
| 2006-09-06 | $560.00 | $560.00 | 445 | — | — |
| 2006-09-05 | $548.00 | $548.00 | 391 | — | — |
| 2006-09-01 | $536.00 | $536.00 | 130 | — | — |
| 2006-08-31 | $540.00 | $540.00 | 204 | — | — |
| 2006-08-30 | $538.00 | $538.00 | 360 | — | — |
| 2006-08-29 | $552.00 | $552.00 | 204 | — | — |
| 2006-08-28 | $550.00 | $550.00 | 551 | — | — |
| 2006-08-25 | $570.00 | $570.00 | 501 | — | — |
| 2006-08-24 | $574.00 | $574.00 | 1,767 | — | — |
| 2006-08-23 | $566.00 | $566.00 | 1,937 | — | — |
| 2006-08-22 | $570.00 | $570.00 | 654 | — | — |
| 2006-08-21 | $570.00 | $570.00 | 604 | — | — |
| 2006-08-18 | $574.00 | $574.00 | 669 | — | — |
| 2006-08-17 | $572.00 | $572.00 | 1,606 | — | — |
| 2006-08-16 | $578.00 | $578.00 | 1,289 | — | — |
| 2006-08-15 | $580.00 | $580.00 | 1,276 | — | — |
| 2006-08-14 | $584.00 | $584.00 | 311 | — | — |
| 2006-08-11 | $592.00 | $592.00 | 4,647 | — | — |
| 2006-08-10 | $584.00 | $584.00 | 1,546 | — | — |
| 2006-08-09 | $560.00 | $560.00 | 2,959 | — | — |
| 2006-08-08 | $538.00 | $538.00 | 402 | — | — |
| 2006-08-07 | $540.00 | $540.00 | 423 | — | — |
| 2006-08-04 | $528.00 | $528.00 | 720 | — | — |
| 2006-08-03 | $528.00 | $528.00 | 952 | — | — |
| 2006-08-02 | $554.00 | $554.00 | 952 | — | — |
| 2006-08-01 | $548.00 | $548.00 | 691 | — | — |
| 2006-07-31 | $504.00 | $504.00 | 352 | — | — |
| 2006-07-28 | $490.00 | $490.00 | 1,153 | — | — |
| 2006-07-27 | $494.00 | $494.00 | 571 | — | — |
| 2006-07-26 | $490.00 | $490.00 | 1,262 | — | — |
| 2006-07-25 | $462.00 | $462.00 | 598 | — | — |
| 2006-07-24 | $460.00 | $460.00 | 300 | — | — |
| 2006-07-21 | $450.00 | $450.00 | 642 | — | — |
| 2006-07-20 | $446.00 | $446.00 | 1,304 | — | — |
| 2006-07-19 | $452.00 | $452.00 | 482 | — | — |
| 2006-07-18 | $446.00 | $446.00 | 189 | — | — |
| 2006-07-17 | $460.00 | $460.00 | 584 | — | — |
| 2006-07-14 | $462.00 | $462.00 | 248 | — | — |
| 2006-07-13 | $470.00 | $470.00 | 416 | — | — |
| 2006-07-12 | $472.00 | $472.00 | 154 | — | — |
| 2006-07-11 | $482.00 | $482.00 | 368 | — | — |
| 2006-07-10 | $478.00 | $478.00 | 558 | — | — |
| 2006-07-07 | $480.00 | $480.00 | 257 | — | — |
| 2006-07-06 | $474.00 | $474.00 | 466 | — | — |
| 2006-07-05 | $486.00 | $486.00 | 258 | — | — |
| 2006-07-03 | $484.00 | $484.00 | 116 | — | — |
| 2006-06-30 | $478.00 | $478.00 | 134 | — | — |
| 2006-06-29 | $486.00 | $486.00 | 462 | — | — |
| 2006-06-28 | $480.00 | $480.00 | 117 | — | — |
| 2006-06-27 | $472.00 | $472.00 | 128 | — | — |
| 2006-06-26 | $480.00 | $480.00 | 123 | — | — |
| 2006-06-23 | $478.00 | $478.00 | 1,622 | — | — |
| 2006-06-22 | $478.00 | $478.00 | 453 | — | — |
| 2006-06-21 | $484.00 | $484.00 | 646 | — | — |
| 2006-06-20 | $462.00 | $462.00 | 340 | — | — |
| 2006-06-19 | $470.00 | $470.00 | 269 | — | — |
| 2006-06-16 | $490.00 | $490.00 | 324 | — | — |
| 2006-06-15 | $494.00 | $494.00 | 623 | — | — |
| 2006-06-14 | $428.00 | $428.00 | 339 | — | — |
| 2006-06-13 | $436.00 | $436.00 | 923 | — | — |
| 2006-06-12 | $458.00 | $458.00 | 343 | — | — |
| 2006-06-09 | $468.00 | $468.00 | 723 | — | — |
| 2006-06-08 | $458.00 | $458.00 | 570 | — | — |
| 2006-06-07 | $464.00 | $464.00 | 376 | — | — |
| 2006-06-06 | $464.00 | $464.00 | 596 | — | — |
| 2006-06-05 | $476.00 | $476.00 | 397 | — | — |
| 2006-06-02 | $492.00 | $492.00 | 1,228 | — | — |
| 2006-06-01 | $448.00 | $448.00 | 1,011 | — | — |
| 2006-05-31 | $416.00 | $416.00 | 686 | — | — |
| 2006-05-30 | $416.00 | $416.00 | 1,209 | — | — |
| 2006-05-26 | $430.00 | $430.00 | 2,414 | — | — |
| 2006-05-25 | $398.00 | $398.00 | 2,703 | — | — |
| 2006-05-24 | $386.00 | $386.00 | 2,802 | — | — |
| 2006-05-23 | $392.00 | $392.00 | 3,821 | — | — |
| 2006-05-22 | $398.00 | $398.00 | 1,734 | — | — |
| 2006-05-19 | $438.00 | $438.00 | 1,861 | — | — |
| 2006-05-18 | $452.00 | $452.00 | 1,434 | — | — |
| 2006-05-17 | $466.00 | $466.00 | 890 | — | — |
| 2006-05-16 | $512.00 | $512.00 | 1,152 | — | — |
| 2006-05-15 | $514.00 | $514.00 | 1,166 | — | — |
| 2006-05-12 | $536.00 | $536.00 | 1,290 | — | — |
| 2006-05-11 | $560.00 | $560.00 | 815 | — | — |
| 2006-05-10 | $576.00 | $576.00 | 632 | — | — |
| 2006-05-09 | $594.00 | $594.00 | 1,032 | — | — |
| 2006-05-08 | $588.00 | $588.00 | 2,073 | — | — |
| 2006-05-05 | $570.00 | $570.00 | 696 | — | — |
| 2006-05-04 | $590.00 | $590.00 | 149 | — | — |
| 2006-05-03 | $586.00 | $586.00 | 411 | — | — |
| 2006-05-02 | $580.00 | $580.00 | 463 | — | — |
| 2006-05-01 | $602.00 | $602.00 | 1,033 | — | — |
| 2006-04-28 | $578.00 | $578.00 | 344 | — | — |
| 2006-04-27 | $582.00 | $582.00 | 444 | — | — |
| 2006-04-26 | $572.00 | $572.00 | 693 | — | — |
| 2006-04-25 | $558.00 | $558.00 | 380 | — | — |
| 2006-04-24 | $570.00 | $570.00 | 207 | — | — |
| 2006-04-21 | $582.00 | $582.00 | 346 | — | — |
| 2006-04-20 | $586.00 | $586.00 | 1,168 | — | — |
| 2006-04-19 | $586.00 | $586.00 | 1,561 | — | — |
| 2006-04-18 | $576.00 | $576.00 | 712 | — | — |
| 2006-04-17 | $586.00 | $586.00 | 720 | — | — |
| 2006-04-13 | $600.00 | $600.00 | 1,833 | — | — |
| 2006-04-12 | $600.00 | $600.00 | 3,988 | — | — |
| 2006-04-11 | $592.00 | $592.00 | 1,328 | — | — |
| 2006-04-10 | $606.00 | $606.00 | 2,721 | — | — |
| 2006-04-07 | $616.00 | $616.00 | 8,922 | — | — |
| 2006-04-06 | $572.00 | $572.00 | 1,294 | — | — |
| 2006-04-05 | $568.00 | $568.00 | 1,472 | — | — |
| 2006-04-04 | $580.00 | $580.00 | 3,226 | — | — |
| 2006-04-03 | $620.00 | $620.00 | 685 | — | — |
| 2006-03-31 | $634.00 | $634.00 | 2,727 | — | — |
| 2006-03-30 | $652.00 | $652.00 | 1,340 | — | — |
| 2006-03-29 | $668.00 | $668.00 | 1,189 | — | — |
| 2006-03-28 | $674.00 | $674.00 | 342 | — | — |
| 2006-03-27 | $674.00 | $674.00 | 667 | — | — |
| 2006-03-24 | $720.00 | $720.00 | 2,943 | — | — |
| 2006-03-23 | $680.00 | $680.00 | 1,347 | — | — |
| 2006-03-22 | $682.00 | $682.00 | 1,009 | — | — |
| 2006-03-21 | $658.00 | $658.00 | 425 | — | — |
| 2006-03-20 | $660.00 | $660.00 | 371 | — | — |
| 2006-03-17 | $652.00 | $652.00 | 253 | — | — |
| 2006-03-16 | $670.00 | $670.00 | 356 | — | — |
| 2006-03-15 | $660.00 | $660.00 | 397 | — | — |
| 2006-03-14 | $644.00 | $644.00 | 398 | — | — |
| 2006-03-13 | $648.00 | $648.00 | 281 | — | — |
| 2006-03-10 | $650.00 | $650.00 | 337 | — | — |
| 2006-03-09 | $648.00 | $648.00 | 946 | — | — |
| 2006-03-08 | $654.00 | $654.00 | 932 | — | — |
| 2006-03-07 | $700.00 | $700.00 | 1,349 | — | — |
| 2006-03-06 | $720.00 | $720.00 | 1,075 | — | — |
| 2006-03-03 | $710.00 | $710.00 | 861 | — | — |
| 2006-03-02 | $680.00 | $680.00 | 335 | — | — |
| 2006-03-01 | $652.00 | $652.00 | 955 | — | — |
| 2006-02-28 | $632.00 | $632.00 | 499 | — | — |
| 2006-02-27 | $652.00 | $652.00 | 712 | — | — |
| 2006-02-24 | $692.00 | $692.00 | 893 | — | — |
| 2006-02-23 | $692.00 | $692.00 | 1,076 | — | — |
| 2006-02-22 | $668.00 | $668.00 | 2,192 | — | — |
| 2006-02-21 | $666.00 | $666.00 | 1,345 | — | — |
| 2006-02-17 | $620.00 | $620.00 | 959 | — | — |
| 2006-02-16 | $618.00 | $618.00 | 1,678 | — | — |
| 2006-02-15 | $592.00 | $592.00 | 2,687 | — | — |
| 2006-02-14 | $620.00 | $620.00 | 1,168 | — | — |
| 2006-02-13 | $682.00 | $682.00 | 1,572 | — | — |
| 2006-02-10 | $730.00 | $730.00 | 1,396 | — | — |
| 2006-02-09 | $748.00 | $748.00 | 2,160 | — | — |
| 2006-02-08 | $732.00 | $732.00 | 3,175 | — | — |
| 2006-02-07 | $696.00 | $696.00 | 2,845 | — | — |
| 2006-02-06 | $682.00 | $682.00 | 1,674 | — | — |
| 2006-02-03 | $664.00 | $664.00 | 3,377 | — | — |
| 2006-02-02 | $692.00 | $692.00 | 1,824 | — | — |
| 2006-02-01 | $688.00 | $688.00 | 3,847 | — | — |
| 2006-01-31 | $686.00 | $686.00 | 3,818 | — | — |
| 2006-01-30 | $646.00 | $646.00 | 4,393 | — | — |
| 2006-01-27 | $552.00 | $552.00 | 1,081 | — | — |
| 2006-01-26 | $544.00 | $544.00 | 1,375 | — | — |
| 2006-01-25 | $560.00 | $560.00 | 2,443 | — | — |
| 2006-01-24 | $556.00 | $556.00 | 2,475 | — | — |
| 2006-01-23 | $552.00 | $552.00 | 2,079 | — | — |
| 2006-01-20 | $510.00 | $510.00 | 3,055 | — | — |
| 2006-01-19 | $470.00 | $470.00 | 2,639 | — | — |
| 2006-01-18 | $504.00 | $504.00 | 6,163 | — | — |
| 2006-01-17 | $592.00 | $592.00 | 16,405 | — | — |
| 2006-01-13 | $390.00 | $390.00 | 5,055 | — | — |
| 2006-01-12 | $366.00 | $366.00 | 8,948 | — | — |
| 2006-01-11 | $306.00 | $306.00 | 3,181 | — | — |
| 2006-01-10 | $270.00 | $270.00 | 1,580 | — | — |
| 2006-01-09 | $258.00 | $258.00 | 709 | — | — |
| 2006-01-06 | $260.00 | $260.00 | 873 | — | — |
| 2006-01-05 | $254.00 | $254.00 | 1,001 | — | — |
| 2006-01-04 | $260.00 | $260.00 | 938 | — | — |
| 2006-01-03 | $270.00 | $270.00 | 899 | — | — |