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
- 2004-03-03 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 | $406.00 | $406.00 | 257 | — | — |
| 2006-12-28 | $350.00 | $350.00 | 0 | — | — |
| 2006-12-27 | $350.00 | $350.00 | 14 | — | — |
| 2006-12-26 | $357.00 | $357.00 | 7 | — | — |
| 2006-12-22 | $378.00 | $378.00 | 169 | — | — |
| 2006-12-21 | $350.00 | $350.00 | 149 | — | — |
| 2006-12-20 | $364.00 | $364.00 | 25 | — | — |
| 2006-12-19 | $380.80 | $380.80 | 60 | — | — |
| 2006-12-18 | $392.00 | $392.00 | 52 | — | — |
| 2006-12-15 | $399.00 | $399.00 | 50 | — | — |
| 2006-12-14 | $406.00 | $406.00 | 171 | — | — |
| 2006-12-13 | $392.00 | $392.00 | 74 | — | — |
| 2006-12-12 | $392.00 | $392.00 | 44 | — | — |
| 2006-12-11 | $406.00 | $406.00 | 36 | — | — |
| 2006-12-08 | $385.00 | $385.00 | 228 | — | — |
| 2006-12-07 | $350.00 | $350.00 | 224 | — | — |
| 2006-12-06 | $350.00 | $350.00 | 459 | — | — |
| 2006-12-05 | $308.00 | $308.00 | 224 | — | — |
| 2006-12-04 | $266.00 | $266.00 | 11 | — | — |
| 2006-12-01 | $266.00 | $266.00 | 76 | — | — |
| 2006-11-30 | $259.00 | $259.00 | 204 | — | — |
| 2006-11-29 | $273.00 | $273.00 | 556 | — | — |
| 2006-11-28 | $292.60 | $292.60 | 294 | — | — |
| 2006-11-27 | $315.00 | $315.00 | 224 | — | — |
| 2006-11-24 | $287.00 | $287.00 | 33 | — | — |
| 2006-11-22 | $323.40 | $323.40 | 205 | — | — |
| 2006-11-21 | $322.00 | $322.00 | 59 | — | — |
| 2006-11-20 | $292.60 | $292.60 | 84 | — | — |
| 2006-11-17 | $308.00 | $308.00 | 39 | — | — |
| 2006-11-16 | $295.40 | $295.40 | 196 | — | — |
| 2006-11-15 | $287.00 | $287.00 | 20 | — | — |
| 2006-11-14 | $273.00 | $273.00 | 80 | — | — |
| 2006-11-13 | $280.00 | $280.00 | 197 | — | — |
| 2006-11-10 | $280.00 | $280.00 | 203 | — | — |
| 2006-11-09 | $225.40 | $225.40 | 136 | — | — |
| 2006-11-08 | $231.00 | $231.00 | 86 | — | — |
| 2006-11-07 | $210.00 | $210.00 | 291 | — | — |
| 2006-11-06 | $169.40 | $169.40 | 207 | — | — |
| 2006-11-03 | $138.60 | $138.60 | 27 | — | — |
| 2006-11-02 | $126.00 | $126.00 | 191 | — | — |
| 2006-11-01 | $100.80 | $100.80 | 32 | — | — |
| 2006-10-31 | $98.00 | $98.00 | 0 | — | — |
| 2006-10-30 | $98.00 | $98.00 | 0 | — | — |
| 2006-10-27 | $98.00 | $98.00 | 0 | — | — |
| 2006-10-26 | $98.00 | $98.00 | 53 | — | — |
| 2006-10-25 | $106.40 | $106.40 | 0 | — | — |
| 2006-10-24 | $106.40 | $106.40 | 14 | — | — |
| 2006-10-23 | $113.40 | $113.40 | 0 | — | — |
| 2006-10-20 | $113.40 | $113.40 | 0 | — | — |
| 2006-10-19 | $113.40 | $113.40 | 0 | — | — |
| 2006-10-18 | $113.40 | $113.40 | 231 | — | — |
| 2006-10-17 | $124.60 | $124.60 | 0 | — | — |
| 2006-10-16 | $124.60 | $124.60 | 0 | — | — |
| 2006-10-13 | $124.60 | $124.60 | 272 | — | — |
| 2006-10-12 | $127.40 | $127.40 | 36 | — | — |
| 2006-10-11 | $147.00 | $147.00 | 90 | — | — |
| 2006-10-10 | $133.00 | $133.00 | 236 | — | — |
| 2006-10-09 | $141.40 | $141.40 | 0 | — | — |
| 2006-10-06 | $141.40 | $141.40 | 4 | — | — |
| 2006-10-05 | $147.00 | $147.00 | 39 | — | — |
| 2006-10-04 | $147.00 | $147.00 | 196 | — | — |
| 2006-10-03 | $168.00 | $168.00 | 45 | — | — |
| 2006-10-02 | $156.80 | $156.80 | 0 | — | — |
| 2006-09-29 | $156.80 | $156.80 | 9 | — | — |
| 2006-09-28 | $156.80 | $156.80 | 46 | — | — |
| 2006-09-27 | $159.60 | $159.60 | 7 | — | — |
| 2006-09-26 | $159.60 | $159.60 | 64 | — | — |
| 2006-09-25 | $168.00 | $168.00 | 36 | — | — |
| 2006-09-22 | $175.00 | $175.00 | 0 | — | — |
| 2006-09-21 | $175.00 | $175.00 | 44 | — | — |
| 2006-09-20 | $182.00 | $182.00 | 83 | — | — |
| 2006-09-19 | $169.40 | $169.40 | 33 | — | — |
| 2006-09-18 | $168.00 | $168.00 | 36 | — | — |
| 2006-09-15 | $168.00 | $168.00 | 0 | — | — |
| 2006-09-14 | $176.40 | $176.40 | 0 | — | — |
| 2006-09-13 | $176.40 | $176.40 | 36 | — | — |
| 2006-09-12 | $176.40 | $176.40 | 0 | — | — |
| 2006-09-11 | $176.40 | $176.40 | 43 | — | — |
| 2006-09-08 | $168.00 | $168.00 | 0 | — | — |
| 2006-09-07 | $168.00 | $168.00 | 4 | — | — |
| 2006-09-06 | $176.40 | $176.40 | 0 | — | — |
| 2006-09-05 | $176.40 | $176.40 | 0 | — | — |
| 2006-09-01 | $176.40 | $176.40 | 40 | — | — |
| 2006-08-31 | $176.40 | $176.40 | 27 | — | — |
| 2006-08-30 | $173.60 | $173.60 | 4 | — | — |
| 2006-08-29 | $173.60 | $173.60 | 0 | — | — |
| 2006-08-28 | $173.60 | $173.60 | 0 | — | — |
| 2006-08-25 | $173.60 | $173.60 | 56 | — | — |
| 2006-08-24 | $176.40 | $176.40 | 36 | — | — |
| 2006-08-23 | $184.80 | $184.80 | 75 | — | — |
| 2006-08-22 | $179.20 | $179.20 | 13 | — | — |
| 2006-08-21 | $179.20 | $179.20 | 0 | — | — |
| 2006-08-18 | $179.20 | $179.20 | 28 | — | — |
| 2006-08-17 | $196.00 | $196.00 | 64 | — | — |
| 2006-08-16 | $196.00 | $196.00 | 16 | — | — |
| 2006-08-15 | $182.00 | $182.00 | 139 | — | — |
| 2006-08-14 | $179.20 | $179.20 | 38 | — | — |
| 2006-08-11 | $168.00 | $168.00 | 0 | — | — |
| 2006-08-10 | $168.00 | $168.00 | 13 | — | — |
| 2006-08-09 | $154.00 | $154.00 | 59 | — | — |
| 2006-08-08 | $165.20 | $165.20 | 8 | — | — |
| 2006-08-07 | $168.00 | $168.00 | 7 | — | — |
| 2006-08-04 | $168.00 | $168.00 | 4 | — | — |
| 2006-08-03 | $168.00 | $168.00 | 0 | — | — |
| 2006-08-02 | $168.00 | $168.00 | 0 | — | — |
| 2006-08-01 | $168.00 | $168.00 | 56 | — | — |
| 2006-07-31 | $162.40 | $162.40 | 5 | — | — |
| 2006-07-28 | $159.60 | $159.60 | 3 | — | — |
| 2006-07-27 | $159.60 | $159.60 | 145 | — | — |
| 2006-07-26 | $131.60 | $131.60 | 7 | — | — |
| 2006-07-25 | $131.60 | $131.60 | 95 | — | — |
| 2006-07-24 | $117.60 | $117.60 | 30 | — | — |
| 2006-07-21 | $117.60 | $117.60 | 66 | — | — |
| 2006-07-20 | $123.20 | $123.20 | 129 | — | — |
| 2006-07-19 | $131.60 | $131.60 | 32 | — | — |
| 2006-07-18 | $128.80 | $128.80 | 23 | — | — |
| 2006-07-17 | $126.00 | $126.00 | 139 | — | — |
| 2006-07-14 | $120.40 | $120.40 | 229 | — | — |
| 2006-07-13 | $159.60 | $159.60 | 39 | — | — |
| 2006-07-12 | $170.80 | $170.80 | 250 | — | — |
| 2006-07-11 | $184.80 | $184.80 | 107 | — | — |
| 2006-07-10 | $168.00 | $168.00 | 49 | — | — |
| 2006-07-07 | $182.00 | $182.00 | 30 | — | — |
| 2006-07-06 | $196.00 | $196.00 | 45 | — | — |
| 2006-07-05 | $204.40 | $204.40 | 65 | — | — |
| 2006-07-03 | $212.80 | $212.80 | 14 | — | — |
| 2006-06-30 | $215.60 | $215.60 | 32 | — | — |
| 2006-06-29 | $224.00 | $224.00 | 11 | — | — |
| 2006-06-28 | $238.00 | $238.00 | 60 | — | — |
| 2006-06-27 | $210.00 | $210.00 | 149 | — | — |
| 2006-06-26 | $238.00 | $238.00 | 7 | — | — |
| 2006-06-23 | $252.00 | $252.00 | 133 | — | — |
| 2006-06-22 | $280.00 | $280.00 | 54 | — | — |
| 2006-06-21 | $285.60 | $285.60 | 112 | — | — |
| 2006-06-20 | $280.00 | $280.00 | 31 | — | — |
| 2006-06-19 | $294.00 | $294.00 | 9 | — | — |
| 2006-06-16 | $299.60 | $299.60 | 9 | — | — |
| 2006-06-15 | $305.20 | $305.20 | 39 | — | — |
| 2006-06-14 | $299.60 | $299.60 | 61 | — | — |
| 2006-06-13 | $294.00 | $294.00 | 51 | — | — |
| 2006-06-12 | $294.00 | $294.00 | 25 | — | — |
| 2006-06-09 | $336.00 | $336.00 | 7 | — | — |
| 2006-06-08 | $350.00 | $350.00 | 53 | — | — |
| 2006-06-07 | $350.00 | $350.00 | 50 | — | — |
| 2006-06-06 | $364.00 | $364.00 | 29 | — | — |
| 2006-06-05 | $355.60 | $355.60 | 5 | — | — |
| 2006-06-02 | $336.00 | $336.00 | 30 | — | — |
| 2006-06-01 | $378.00 | $378.00 | 75 | — | — |
| 2006-05-31 | $378.00 | $378.00 | 27 | — | — |
| 2006-05-30 | $383.60 | $383.60 | 8 | — | — |
| 2006-05-26 | $420.00 | $420.00 | 14 | — | — |
| 2006-05-25 | $420.00 | $420.00 | 30 | — | — |
| 2006-05-24 | $428.40 | $428.40 | 160 | — | — |
| 2006-05-23 | $434.00 | $434.00 | 38 | — | — |
| 2006-05-22 | $445.20 | $445.20 | 28 | — | — |
| 2006-05-19 | $428.40 | $428.40 | 42 | — | — |
| 2006-05-18 | $476.00 | $476.00 | 50 | — | — |
| 2006-05-17 | $490.00 | $490.00 | 94 | — | — |
| 2006-05-16 | $490.00 | $490.00 | 67 | — | — |
| 2006-05-15 | $428.40 | $428.40 | 150 | — | — |
| 2006-05-12 | $490.00 | $490.00 | 173 | — | — |
| 2006-05-11 | $428.40 | $428.40 | 25 | — | — |
| 2006-05-10 | $462.00 | $462.00 | 38 | — | — |
| 2006-05-09 | $470.40 | $470.40 | 151 | — | — |
| 2006-05-08 | $476.00 | $476.00 | 214 | — | — |
| 2006-05-05 | $532.00 | $532.00 | 111 | — | — |
| 2006-05-04 | $526.40 | $526.40 | 274 | — | — |
| 2006-05-03 | $490.00 | $490.00 | 452 | — | — |
| 2006-05-02 | $392.00 | $392.00 | 128 | — | — |
| 2006-05-01 | $336.00 | $336.00 | 139 | — | — |
| 2006-04-28 | $344.40 | $344.40 | 116 | — | — |
| 2006-04-27 | $274.40 | $274.40 | 19 | — | — |
| 2006-04-26 | $252.00 | $252.00 | 261 | — | — |
| 2006-04-25 | $280.00 | $280.00 | 37 | — | — |
| 2006-04-24 | $246.40 | $246.40 | 21 | — | — |
| 2006-04-21 | $252.00 | $252.00 | 47 | — | — |
| 2006-04-20 | $249.20 | $249.20 | 104 | — | — |
| 2006-04-19 | $249.20 | $249.20 | 144 | — | — |
| 2006-04-18 | $221.20 | $221.20 | 37 | — | — |
| 2006-04-17 | $196.00 | $196.00 | 182 | — | — |
| 2006-04-13 | $252.00 | $252.00 | 32 | — | — |
| 2006-04-12 | $238.00 | $238.00 | 11 | — | — |
| 2006-04-11 | $266.00 | $266.00 | 20 | — | — |
| 2006-04-10 | $252.00 | $252.00 | 18 | — | — |
| 2006-04-07 | $252.00 | $252.00 | 18 | — | — |
| 2006-04-06 | $252.00 | $252.00 | 0 | — | — |
| 2006-04-05 | $252.00 | $252.00 | 12 | — | — |
| 2006-04-04 | $263.20 | $263.20 | 86 | — | — |
| 2006-04-03 | $235.20 | $235.20 | 32 | — | — |
| 2006-03-31 | $246.40 | $246.40 | 12 | — | — |
| 2006-03-30 | $252.00 | $252.00 | 115 | — | — |
| 2006-03-29 | $224.00 | $224.00 | 149 | — | — |
| 2006-03-28 | $263.20 | $263.20 | 5 | — | — |
| 2006-03-27 | $252.00 | $252.00 | 4 | — | — |
| 2006-03-24 | $266.00 | $266.00 | 30 | — | — |
| 2006-03-23 | $285.60 | $285.60 | 3 | — | — |
| 2006-03-22 | $285.60 | $285.60 | 25 | — | — |
| 2006-03-21 | $285.60 | $285.60 | 104 | — | — |
| 2006-03-20 | $285.60 | $285.60 | 21 | — | — |
| 2006-03-17 | $252.00 | $252.00 | 66 | — | — |
| 2006-03-16 | $224.00 | $224.00 | 236 | — | — |
| 2006-03-15 | $288.40 | $288.40 | 48 | — | — |
| 2006-03-14 | $288.40 | $288.40 | 70 | — | — |
| 2006-03-13 | $266.00 | $266.00 | 16 | — | — |
| 2006-03-10 | $294.00 | $294.00 | 16 | — | — |
| 2006-03-09 | $260.40 | $260.40 | 15 | — | — |
| 2006-03-08 | $257.60 | $257.60 | 44 | — | — |
| 2006-03-07 | $294.00 | $294.00 | 4 | — | — |
| 2006-03-06 | $322.00 | $322.00 | 25 | — | — |
| 2006-03-03 | $327.60 | $327.60 | 18 | — | — |
| 2006-03-02 | $322.00 | $322.00 | 17 | — | — |
| 2006-03-01 | $336.00 | $336.00 | 13 | — | — |
| 2006-02-28 | $361.20 | $361.20 | 22 | — | — |
| 2006-02-27 | $361.20 | $361.20 | 35 | — | — |
| 2006-02-24 | $313.60 | $313.60 | 113 | — | — |
| 2006-02-23 | $243.60 | $243.60 | 21 | — | — |
| 2006-02-22 | $243.60 | $243.60 | 71 | — | — |
| 2006-02-21 | $226.80 | $226.80 | 4 | — | — |
| 2006-02-17 | $226.80 | $226.80 | 155 | — | — |
| 2006-02-16 | $210.00 | $210.00 | 21 | — | — |
| 2006-02-15 | $196.00 | $196.00 | 0 | — | — |
| 2006-02-14 | $196.00 | $196.00 | 9 | — | — |
| 2006-02-13 | $182.00 | $182.00 | 0 | — | — |
| 2006-02-10 | $182.00 | $182.00 | 64 | — | — |
| 2006-02-09 | $238.00 | $238.00 | 35 | — | — |
| 2006-02-08 | $224.00 | $224.00 | 84 | — | — |
| 2006-02-07 | $252.00 | $252.00 | 92 | — | — |
| 2006-02-06 | $238.00 | $238.00 | 53 | — | — |
| 2006-02-03 | $238.00 | $238.00 | 26 | — | — |
| 2006-02-02 | $232.40 | $232.40 | 11 | — | — |
| 2006-02-01 | $240.80 | $240.80 | 32 | — | — |
| 2006-01-31 | $252.00 | $252.00 | 36 | — | — |
| 2006-01-30 | $254.80 | $254.80 | 57 | — | — |
| 2006-01-27 | $280.00 | $280.00 | 46 | — | — |
| 2006-01-26 | $271.60 | $271.60 | 13 | — | — |
| 2006-01-25 | $282.80 | $282.80 | 133 | — | — |
| 2006-01-24 | $229.60 | $229.60 | 1 | — | — |
| 2006-01-23 | $226.80 | $226.80 | 64 | — | — |
| 2006-01-20 | $224.00 | $224.00 | 82 | — | — |
| 2006-01-19 | $277.20 | $277.20 | 44 | — | — |
| 2006-01-18 | $218.40 | $218.40 | 19 | — | — |
| 2006-01-17 | $238.00 | $238.00 | 389 | — | — |
| 2006-01-13 | $268.80 | $268.80 | 73 | — | — |
| 2006-01-12 | $282.80 | $282.80 | 61 | — | — |
| 2006-01-11 | $285.60 | $285.60 | 30 | — | — |
| 2006-01-10 | $294.00 | $294.00 | 81 | — | — |
| 2006-01-09 | $313.60 | $313.60 | 151 | — | — |
| 2006-01-06 | $350.00 | $350.00 | 92 | — | — |
| 2006-01-05 | $316.40 | $316.40 | 4 | — | — |
| 2006-01-04 | $316.40 | $316.40 | 13 | — | — |
| 2006-01-03 | $322.00 | $322.00 | 12 | — | — |