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
- 1995-08-07 to 2026-08-31
- 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 | $341.20 | $341.20 | 1,503 | — | — |
| 2006-12-28 | $328.40 | $328.40 | 330 | — | — |
| 2006-12-27 | $336.80 | $336.80 | 970 | — | — |
| 2006-12-26 | $331.20 | $331.20 | 288 | — | — |
| 2006-12-22 | $333.20 | $333.20 | 540 | — | — |
| 2006-12-21 | $345.60 | $345.60 | 528 | — | — |
| 2006-12-20 | $356.80 | $356.80 | 603 | — | — |
| 2006-12-19 | $352.00 | $352.00 | 1,763 | — | — |
| 2006-12-18 | $369.20 | $369.20 | 2,348 | — | — |
| 2006-12-15 | $411.20 | $411.20 | 400 | — | — |
| 2006-12-14 | $415.60 | $415.60 | 223 | — | — |
| 2006-12-13 | $416.80 | $416.80 | 145 | — | — |
| 2006-12-12 | $416.40 | $416.40 | 478 | — | — |
| 2006-12-11 | $420.80 | $420.80 | 723 | — | — |
| 2006-12-08 | $412.00 | $412.00 | 383 | — | — |
| 2006-12-07 | $414.00 | $414.00 | 290 | — | — |
| 2006-12-06 | $420.00 | $420.00 | 495 | — | — |
| 2006-12-05 | $426.80 | $426.80 | 2,758 | — | — |
| 2006-12-04 | $410.00 | $410.00 | 375 | — | — |
| 2006-12-01 | $408.40 | $408.40 | 1,013 | — | — |
| 2006-11-30 | $424.00 | $424.00 | 275 | — | — |
| 2006-11-29 | $427.20 | $427.20 | 723 | — | — |
| 2006-11-28 | $430.00 | $430.00 | 813 | — | — |
| 2006-11-27 | $424.00 | $424.00 | 1,465 | — | — |
| 2006-11-24 | $448.40 | $448.40 | 615 | — | — |
| 2006-11-22 | $459.20 | $459.20 | 3,345 | — | — |
| 2006-11-21 | $462.00 | $462.00 | 3,325 | — | — |
| 2006-11-20 | $424.40 | $424.40 | 465 | — | — |
| 2006-11-17 | $434.40 | $434.40 | 1,703 | — | — |
| 2006-11-16 | $424.80 | $424.80 | 1,140 | — | — |
| 2006-11-15 | $432.00 | $432.00 | 2,240 | — | — |
| 2006-11-14 | $457.20 | $457.20 | 6,278 | — | — |
| 2006-11-13 | $480.00 | $480.00 | 12,745 | — | — |
| 2006-11-10 | $400.40 | $400.40 | 853 | — | — |
| 2006-11-09 | $414.40 | $414.40 | 1,365 | — | — |
| 2006-11-08 | $403.60 | $403.60 | 558 | — | — |
| 2006-11-07 | $404.80 | $404.80 | 323 | — | — |
| 2006-11-06 | $411.20 | $411.20 | 758 | — | — |
| 2006-11-03 | $400.00 | $400.00 | 190 | — | — |
| 2006-11-02 | $404.00 | $404.00 | 360 | — | — |
| 2006-11-01 | $400.00 | $400.00 | 355 | — | — |
| 2006-10-31 | $402.80 | $402.80 | 80 | — | — |
| 2006-10-30 | $400.40 | $400.40 | 443 | — | — |
| 2006-10-27 | $409.60 | $409.60 | 420 | — | — |
| 2006-10-26 | $413.20 | $413.20 | 73 | — | — |
| 2006-10-25 | $414.40 | $414.40 | 758 | — | — |
| 2006-10-24 | $400.40 | $400.40 | 308 | — | — |
| 2006-10-23 | $402.00 | $402.00 | 550 | — | — |
| 2006-10-20 | $402.00 | $402.00 | 278 | — | — |
| 2006-10-19 | $410.00 | $410.00 | 433 | — | — |
| 2006-10-18 | $403.60 | $403.60 | 683 | — | — |
| 2006-10-17 | $396.40 | $396.40 | 1,048 | — | — |
| 2006-10-16 | $405.60 | $405.60 | 1,680 | — | — |
| 2006-10-13 | $436.00 | $436.00 | 3,130 | — | — |
| 2006-10-12 | $402.80 | $402.80 | 5,825 | — | — |
| 2006-10-11 | $354.00 | $354.00 | 583 | — | — |
| 2006-10-10 | $360.40 | $360.40 | 758 | — | — |
| 2006-10-09 | $365.60 | $365.60 | 1,065 | — | — |
| 2006-10-06 | $345.20 | $345.20 | 3,173 | — | — |
| 2006-10-05 | $334.00 | $334.00 | 815 | — | — |
| 2006-10-04 | $340.80 | $340.80 | 7,320 | — | — |
| 2006-10-03 | $323.20 | $323.20 | 878 | — | — |
| 2006-10-02 | $310.00 | $310.00 | 193 | — | — |
| 2006-09-29 | $300.00 | $300.00 | 198 | — | — |
| 2006-09-28 | $297.60 | $297.60 | 130 | — | — |
| 2006-09-27 | $298.00 | $298.00 | 208 | — | — |
| 2006-09-26 | $298.00 | $298.00 | 205 | — | — |
| 2006-09-25 | $299.60 | $299.60 | 1,065 | — | — |
| 2006-09-22 | $318.00 | $318.00 | 2,915 | — | — |
| 2006-09-21 | $296.00 | $296.00 | 90 | — | — |
| 2006-09-20 | $292.00 | $292.00 | 218 | — | — |
| 2006-09-19 | $292.00 | $292.00 | 355 | — | — |
| 2006-09-18 | $296.40 | $296.40 | 60 | — | — |
| 2006-09-15 | $302.00 | $302.00 | 370 | — | — |
| 2006-09-14 | $300.00 | $300.00 | 88 | — | — |
| 2006-09-13 | $302.80 | $302.80 | 358 | — | — |
| 2006-09-12 | $300.00 | $300.00 | 203 | — | — |
| 2006-09-11 | $300.00 | $300.00 | 500 | — | — |
| 2006-09-08 | $304.40 | $304.40 | 820 | — | — |
| 2006-09-07 | $294.00 | $294.00 | 525 | — | — |
| 2006-09-06 | $296.80 | $296.80 | 198 | — | — |
| 2006-09-05 | $298.40 | $298.40 | 443 | — | — |
| 2006-09-01 | $295.20 | $295.20 | 490 | — | — |
| 2006-08-31 | $284.00 | $284.00 | 168 | — | — |
| 2006-08-30 | $280.80 | $280.80 | 83 | — | — |
| 2006-08-29 | $282.80 | $282.80 | 353 | — | — |
| 2006-08-28 | $296.00 | $296.00 | 370 | — | — |
| 2006-08-25 | $295.60 | $295.60 | 473 | — | — |
| 2006-08-24 | $294.00 | $294.00 | 543 | — | — |
| 2006-08-23 | $298.00 | $298.00 | 705 | — | — |
| 2006-08-22 | $297.20 | $297.20 | 885 | — | — |
| 2006-08-21 | $290.40 | $290.40 | 1,093 | — | — |
| 2006-08-18 | $281.20 | $281.20 | 40 | — | — |
| 2006-08-17 | $280.00 | $280.00 | 153 | — | — |
| 2006-08-16 | $278.00 | $278.00 | 263 | — | — |
| 2006-08-15 | $278.00 | $278.00 | 85 | — | — |
| 2006-08-14 | $278.00 | $278.00 | 395 | — | — |
| 2006-08-11 | $278.00 | $278.00 | 480 | — | — |
| 2006-08-10 | $282.00 | $282.00 | 503 | — | — |
| 2006-08-09 | $281.60 | $281.60 | 1,858 | — | — |
| 2006-08-08 | $279.20 | $279.20 | 758 | — | — |
| 2006-08-07 | $273.20 | $273.20 | 108 | — | — |
| 2006-08-04 | $270.80 | $270.80 | 358 | — | — |
| 2006-08-03 | $276.00 | $276.00 | 498 | — | — |
| 2006-08-02 | $275.20 | $275.20 | 1,365 | — | — |
| 2006-08-01 | $290.00 | $290.00 | 2,060 | — | — |
| 2006-07-31 | $278.00 | $278.00 | 1,550 | — | — |
| 2006-07-28 | $279.20 | $279.20 | 1,030 | — | — |
| 2006-07-27 | $282.00 | $282.00 | 8,105 | — | — |
| 2006-07-26 | $274.00 | $274.00 | 4,815 | — | — |
| 2006-07-25 | $204.80 | $204.80 | 460 | — | — |
| 2006-07-24 | $224.00 | $224.00 | 1,628 | — | — |
| 2006-07-21 | $216.00 | $216.00 | 708 | — | — |
| 2006-07-20 | $246.40 | $246.40 | 283 | — | — |
| 2006-07-19 | $260.80 | $260.80 | 630 | — | — |
| 2006-07-18 | $264.00 | $264.00 | 1,720 | — | — |
| 2006-07-17 | $263.60 | $263.60 | 838 | — | — |
| 2006-07-14 | $274.80 | $274.80 | 705 | — | — |
| 2006-07-13 | $289.20 | $289.20 | 298 | — | — |
| 2006-07-12 | $307.20 | $307.20 | 225 | — | — |
| 2006-07-11 | $308.00 | $308.00 | 1,588 | — | — |
| 2006-07-10 | $294.80 | $294.80 | 370 | — | — |
| 2006-07-07 | $308.40 | $308.40 | 620 | — | — |
| 2006-07-06 | $313.20 | $313.20 | 470 | — | — |
| 2006-07-05 | $315.60 | $315.60 | 273 | — | — |
| 2006-07-03 | $321.20 | $321.20 | 585 | — | — |
| 2006-06-30 | $324.00 | $324.00 | 488 | — | — |
| 2006-06-29 | $324.80 | $324.80 | 910 | — | — |
| 2006-06-28 | $332.80 | $332.80 | 230 | — | — |
| 2006-06-27 | $339.20 | $339.20 | 1,150 | — | — |
| 2006-06-26 | $334.40 | $334.40 | 370 | — | — |
| 2006-06-23 | $328.00 | $328.00 | 448 | — | — |
| 2006-06-22 | $325.20 | $325.20 | 1,043 | — | — |
| 2006-06-21 | $334.00 | $334.00 | 1,320 | — | — |
| 2006-06-20 | $332.00 | $332.00 | 1,173 | — | — |
| 2006-06-19 | $338.80 | $338.80 | 958 | — | — |
| 2006-06-16 | $368.40 | $368.40 | 1,135 | — | — |
| 2006-06-15 | $354.00 | $354.00 | 2,143 | — | — |
| 2006-06-14 | $346.40 | $346.40 | 2,343 | — | — |
| 2006-06-13 | $367.60 | $367.60 | 4,233 | — | — |
| 2006-06-12 | $410.00 | $410.00 | 15,245 | — | — |
| 2006-06-09 | $390.00 | $390.00 | 20,675 | — | — |
| 2006-06-08 | $288.40 | $288.40 | 698 | — | — |
| 2006-06-07 | $294.00 | $294.00 | 705 | — | — |
| 2006-06-06 | $284.80 | $284.80 | 1,103 | — | — |
| 2006-06-05 | $291.60 | $291.60 | 1,445 | — | — |
| 2006-06-02 | $333.20 | $333.20 | 1,780 | — | — |
| 2006-06-01 | $352.80 | $352.80 | 4,313 | — | — |
| 2006-05-31 | $287.20 | $287.20 | 483 | — | — |
| 2006-05-30 | $288.80 | $288.80 | 468 | — | — |
| 2006-05-26 | $298.40 | $298.40 | 793 | — | — |
| 2006-05-25 | $300.00 | $300.00 | 1,978 | — | — |
| 2006-05-24 | $302.80 | $302.80 | 1,438 | — | — |
| 2006-05-23 | $331.20 | $331.20 | 628 | — | — |
| 2006-05-22 | $328.00 | $328.00 | 643 | — | — |
| 2006-05-19 | $350.40 | $350.40 | 755 | — | — |
| 2006-05-18 | $341.60 | $341.60 | 833 | — | — |
| 2006-05-17 | $358.80 | $358.80 | 538 | — | — |
| 2006-05-16 | $360.00 | $360.00 | 728 | — | — |
| 2006-05-15 | $365.20 | $365.20 | 695 | — | — |
| 2006-05-12 | $382.00 | $382.00 | 1,270 | — | — |
| 2006-05-11 | $408.00 | $408.00 | 718 | — | — |
| 2006-05-10 | $419.20 | $419.20 | 733 | — | — |
| 2006-05-09 | $413.20 | $413.20 | 838 | — | — |
| 2006-05-08 | $435.20 | $435.20 | 3,170 | — | — |
| 2006-05-05 | $401.20 | $401.20 | 890 | — | — |
| 2006-05-04 | $393.20 | $393.20 | 1,773 | — | — |
| 2006-05-03 | $411.60 | $411.60 | 998 | — | — |
| 2006-05-02 | $420.80 | $420.80 | 758 | — | — |
| 2006-05-01 | $431.60 | $431.60 | 915 | — | — |
| 2006-04-28 | $440.40 | $440.40 | 930 | — | — |
| 2006-04-27 | $430.80 | $430.80 | 863 | — | — |
| 2006-04-26 | $434.00 | $434.00 | 913 | — | — |
| 2006-04-25 | $440.80 | $440.80 | 945 | — | — |
| 2006-04-24 | $438.00 | $438.00 | 800 | — | — |
| 2006-04-21 | $445.20 | $445.20 | 950 | — | — |
| 2006-04-20 | $450.40 | $450.40 | 2,113 | — | — |
| 2006-04-19 | $463.60 | $463.60 | 1,745 | — | — |
| 2006-04-18 | $449.20 | $449.20 | 4,833 | — | — |
| 2006-04-17 | $426.80 | $426.80 | 1,020 | — | — |
| 2006-04-13 | $414.80 | $414.80 | 2,343 | — | — |
| 2006-04-12 | $432.00 | $432.00 | 1,248 | — | — |
| 2006-04-11 | $434.80 | $434.80 | 4,660 | — | — |
| 2006-04-10 | $452.00 | $452.00 | 1,303 | — | — |
| 2006-04-07 | $468.00 | $468.00 | 9,330 | — | — |
| 2006-04-06 | $433.20 | $433.20 | 908 | — | — |
| 2006-04-05 | $445.20 | $445.20 | 2,295 | — | — |
| 2006-04-04 | $434.00 | $434.00 | 3,245 | — | — |
| 2006-04-03 | $471.60 | $471.60 | 2,165 | — | — |
| 2006-03-31 | $478.80 | $478.80 | 3,265 | — | — |
| 2006-03-30 | $500.00 | $500.00 | 1,933 | — | — |
| 2006-03-29 | $500.40 | $500.40 | 4,323 | — | — |
| 2006-03-28 | $508.00 | $508.00 | 6,405 | — | — |
| 2006-03-27 | $484.80 | $484.80 | 1,703 | — | — |
| 2006-03-24 | $489.60 | $489.60 | 5,273 | — | — |
| 2006-03-23 | $490.40 | $490.40 | 9,113 | — | — |
| 2006-03-22 | $476.00 | $476.00 | 2,223 | — | — |
| 2006-03-21 | $474.00 | $474.00 | 3,930 | — | — |
| 2006-03-20 | $478.00 | $478.00 | 4,035 | — | — |
| 2006-03-17 | $492.00 | $492.00 | 10,575 | — | — |
| 2006-03-16 | $492.00 | $492.00 | 20,133 | — | — |
| 2006-03-15 | $569.60 | $569.60 | 24,455 | — | — |
| 2006-03-14 | $425.60 | $425.60 | 2,528 | — | — |
| 2006-03-13 | $445.60 | $445.60 | 2,285 | — | — |
| 2006-03-10 | $444.00 | $444.00 | 3,153 | — | — |
| 2006-03-09 | $466.00 | $466.00 | 11,718 | — | — |
| 2006-03-08 | $424.80 | $424.80 | 2,918 | — | — |
| 2006-03-07 | $435.20 | $435.20 | 1,580 | — | — |
| 2006-03-06 | $440.00 | $440.00 | 1,790 | — | — |
| 2006-03-03 | $434.80 | $434.80 | 2,540 | — | — |
| 2006-03-02 | $464.40 | $464.40 | 6,270 | — | — |
| 2006-03-01 | $453.60 | $453.60 | 3,153 | — | — |
| 2006-02-28 | $473.60 | $473.60 | 3,855 | — | — |
| 2006-02-27 | $490.80 | $490.80 | 4,750 | — | — |
| 2006-02-24 | $498.80 | $498.80 | 4,625 | — | — |
| 2006-02-23 | $534.00 | $534.00 | 1,905 | — | — |
| 2006-02-22 | $542.80 | $542.80 | 8,258 | — | — |
| 2006-02-21 | $533.60 | $533.60 | 9,175 | — | — |
| 2006-02-17 | $586.80 | $586.80 | 8,733 | — | — |
| 2006-02-16 | $623.20 | $623.20 | 26,558 | — | — |
| 2006-02-15 | $639.60 | $639.60 | 4,400 | — | — |
| 2006-02-14 | $649.20 | $649.20 | 6,680 | — | — |
| 2006-02-13 | $638.80 | $638.80 | 8,595 | — | — |
| 2006-02-10 | $673.60 | $673.60 | 23,760 | — | — |
| 2006-02-09 | $674.00 | $674.00 | 7,303 | — | — |
| 2006-02-08 | $710.80 | $710.80 | 12,825 | — | — |
| 2006-02-07 | $720.80 | $720.80 | 32,808 | — | — |
| 2006-02-06 | $662.00 | $662.00 | 24,723 | — | — |
| 2006-02-03 | $740.00 | $740.00 | 33,790 | — | — |
| 2006-02-02 | $836.00 | $836.00 | 76,765 | — | — |
| 2006-02-01 | $730.40 | $730.40 | 68,015 | — | — |
| 2006-01-31 | $595.60 | $595.60 | 52,738 | — | — |
| 2006-01-30 | $459.20 | $459.20 | 26,933 | — | — |
| 2006-01-27 | $526.80 | $526.80 | 77,000 | — | — |
| 2006-01-26 | $400.00 | $400.00 | 74,713 | — | — |
| 2006-01-25 | $216.00 | $216.00 | 15,050 | — | — |
| 2006-01-24 | $292.80 | $292.80 | 52,490 | — | — |
| 2006-01-23 | $148.80 | $148.80 | 105 | — | — |
| 2006-01-20 | $143.20 | $143.20 | 153 | — | — |
| 2006-01-19 | $145.60 | $145.60 | 18 | — | — |
| 2006-01-18 | $153.60 | $153.60 | 125 | — | — |
| 2006-01-17 | $146.00 | $146.00 | 75 | — | — |
| 2006-01-13 | $140.00 | $140.00 | 45 | — | — |
| 2006-01-12 | $140.00 | $140.00 | 55 | — | — |
| 2006-01-11 | $145.20 | $145.20 | 408 | — | — |
| 2006-01-10 | $140.40 | $140.40 | 80 | — | — |
| 2006-01-09 | $140.00 | $140.00 | 273 | — | — |
| 2006-01-06 | $142.00 | $142.00 | 595 | — | — |
| 2006-01-05 | $144.00 | $144.00 | 98 | — | — |
| 2006-01-04 | $148.00 | $148.00 | 58 | — | — |
| 2006-01-03 | $148.00 | $148.00 | 200 | — | — |