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
- 2004-03-17 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 | $1,070.00 | $1,177.22 | 3,855 | — | — |
| 2006-12-28 | $1,051.00 | $1,156.31 | 3,334 | — | — |
| 2006-12-27 | $1,040.00 | $1,144.21 | 1,195 | — | — |
| 2006-12-26 | $1,045.00 | $1,149.71 | 1,143 | — | — |
| 2006-12-22 | $1,035.00 | $1,138.71 | 1,256 | — | — |
| 2006-12-21 | $1,040.00 | $1,144.21 | 2,113 | — | — |
| 2006-12-20 | $1,041.00 | $1,145.31 | 8,304 | — | — |
| 2006-12-19 | $1,012.00 | $1,113.40 | 3,037 | — | — |
| 2006-12-18 | $1,013.00 | $1,114.50 | 3,887 | — | — |
| 2006-12-15 | $1,035.00 | $1,138.71 | 3,859 | — | — |
| 2006-12-14 | $1,030.00 | $1,133.21 | 3,785 | — | — |
| 2006-12-13 | $1,049.00 | $1,154.11 | 4,579 | — | — |
| 2006-12-12 | $1,067.00 | $1,173.92 | 1,696 | — | — |
| 2006-12-11 | $1,070.00 | $1,177.22 | 8,452 | — | — |
| 2006-12-08 | $1,076.00 | $1,183.82 | 4,099 | — | — |
| 2006-12-07 | $1,084.00 | $1,192.62 | 10,164 | — | — |
| 2006-12-06 | $1,053.00 | $1,158.51 | 4,839 | — | — |
| 2006-12-05 | $1,066.00 | $1,172.82 | 4,230 | — | — |
| 2006-12-04 | $1,058.00 | $1,164.01 | 7,574 | — | — |
| 2006-12-01 | $1,025.00 | $1,127.71 | 4,555 | — | — |
| 2006-11-30 | $1,010.00 | $1,111.20 | 6,647 | — | — |
| 2006-11-29 | $1,000.00 | $1,100.20 | 10,457 | — | — |
| 2006-11-28 | $1,015.00 | $1,116.71 | 7,999 | — | — |
| 2006-11-27 | $965.00 | $1,061.70 | 3,720 | — | — |
| 2006-11-24 | $981.00 | $1,079.30 | 3,871 | — | — |
| 2006-11-22 | $979.00 | $1,077.10 | 14,175 | — | — |
| 2006-11-21 | $965.00 | $1,061.70 | 72,939 | — | — |
| 2006-11-20 | $901.00 | $991.28 | 22,503 | — | — |
| 2006-11-17 | $929.00 | $1,022.09 | 2,533 | — | — |
| 2006-11-16 | $925.00 | $1,017.69 | 1,251 | — | — |
| 2006-11-15 | $919.00 | $1,011.09 | 911 | — | — |
| 2006-11-14 | $901.00 | $991.28 | 243 | — | — |
| 2006-11-13 | $902.00 | $992.38 | 467 | — | — |
| 2006-11-10 | $898.00 | $987.98 | 6,154 | — | — |
| 2006-11-09 | $905.00 | $995.68 | 3,306 | — | — |
| 2006-11-08 | $901.00 | $991.28 | 2,912 | — | — |
| 2006-11-07 | $881.00 | $969.28 | 1,555 | — | — |
| 2006-11-06 | $861.00 | $947.27 | 1,783 | — | — |
| 2006-11-03 | $891.00 | $980.28 | 400 | — | — |
| 2006-11-02 | $881.00 | $969.28 | 981 | — | — |
| 2006-11-01 | $869.00 | $956.08 | 110 | — | — |
| 2006-10-31 | $865.00 | $951.67 | 1,509 | — | — |
| 2006-10-30 | $875.00 | $962.68 | 720 | — | — |
| 2006-10-27 | $903.00 | $962.68 | 743 | — | — |
| 2006-10-26 | $900.00 | $959.48 | 285 | — | — |
| 2006-10-25 | $901.00 | $960.54 | 250 | — | — |
| 2006-10-24 | $900.00 | $959.48 | 158 | — | — |
| 2006-10-23 | $903.00 | $962.68 | 323 | — | — |
| 2006-10-20 | $900.00 | $959.48 | 1,059 | — | — |
| 2006-10-19 | $900.00 | $959.48 | 1,384 | — | — |
| 2006-10-18 | $880.00 | $938.16 | 635 | — | — |
| 2006-10-17 | $885.00 | $943.49 | 472 | — | — |
| 2006-10-16 | $887.00 | $945.62 | 505 | — | — |
| 2006-10-13 | $890.00 | $948.82 | 2,020 | — | — |
| 2006-10-12 | $893.00 | $952.02 | 1,669 | — | — |
| 2006-10-11 | $880.00 | $938.16 | 6,014 | — | — |
| 2006-10-10 | $850.00 | $906.17 | 6,001 | — | — |
| 2006-10-09 | $885.00 | $943.49 | 1,571 | — | — |
| 2006-10-06 | $860.00 | $916.84 | 0 | — | — |
| 2006-10-05 | $860.00 | $916.84 | 17 | — | — |
| 2006-10-04 | $857.00 | $913.64 | 60 | — | — |
| 2006-10-03 | $855.00 | $911.50 | 243 | — | — |
| 2006-10-02 | $860.00 | $916.84 | 63 | — | — |
| 2006-09-29 | $864.00 | $921.10 | 221 | — | — |
| 2006-09-28 | $864.00 | $921.10 | 36 | — | — |
| 2006-09-27 | $861.00 | $917.90 | 476 | — | — |
| 2006-09-26 | $862.00 | $918.97 | 330 | — | — |
| 2006-09-25 | $864.00 | $921.10 | 897 | — | — |
| 2006-09-22 | $865.00 | $922.17 | 20 | — | — |
| 2006-09-21 | $868.00 | $925.36 | 49 | — | — |
| 2006-09-20 | $863.00 | $920.03 | 339 | — | — |
| 2006-09-19 | $865.00 | $922.17 | 68 | — | — |
| 2006-09-18 | $865.00 | $922.17 | 278 | — | — |
| 2006-09-15 | $877.00 | $934.96 | 87 | — | — |
| 2006-09-14 | $890.00 | $948.82 | 605 | — | — |
| 2006-09-13 | $883.00 | $941.36 | 111 | — | — |
| 2006-09-12 | $869.00 | $926.43 | 309 | — | — |
| 2006-09-11 | $861.00 | $917.90 | 80 | — | — |
| 2006-09-08 | $860.00 | $916.84 | 117 | — | — |
| 2006-09-07 | $853.00 | $909.37 | 8 | — | — |
| 2006-09-06 | $853.00 | $909.37 | 82 | — | — |
| 2006-09-05 | $861.00 | $917.90 | 118 | — | — |
| 2006-09-01 | $860.00 | $916.84 | 56 | — | — |
| 2006-08-31 | $858.00 | $914.70 | 632 | — | — |
| 2006-08-30 | $855.00 | $911.50 | 389 | — | — |
| 2006-08-29 | $831.00 | $882.72 | 198 | — | — |
| 2006-08-28 | $832.00 | $883.78 | 71 | — | — |
| 2006-08-25 | $831.00 | $882.72 | 0 | — | — |
| 2006-08-24 | $831.00 | $882.72 | 57 | — | — |
| 2006-08-23 | $835.00 | $886.97 | 1 | — | — |
| 2006-08-22 | $839.00 | $891.22 | 16 | — | — |
| 2006-08-21 | $837.00 | $889.09 | 81 | — | — |
| 2006-08-18 | $848.00 | $900.78 | 43 | — | — |
| 2006-08-17 | $853.00 | $906.09 | 275 | — | — |
| 2006-08-16 | $851.00 | $903.97 | 79 | — | — |
| 2006-08-15 | $850.00 | $902.90 | 240 | — | — |
| 2006-08-14 | $845.00 | $897.59 | 55 | — | — |
| 2006-08-11 | $852.00 | $905.03 | 84 | — | — |
| 2006-08-10 | $852.00 | $905.03 | 420 | — | — |
| 2006-08-09 | $848.00 | $900.78 | 954 | — | — |
| 2006-08-08 | $851.00 | $903.97 | 278 | — | — |
| 2006-08-07 | $854.00 | $907.15 | 570 | — | — |
| 2006-08-04 | $854.00 | $907.15 | 887 | — | — |
| 2006-08-03 | $847.00 | $899.72 | 320 | — | — |
| 2006-08-02 | $847.00 | $899.72 | 157 | — | — |
| 2006-08-01 | $845.00 | $897.59 | 5,550 | — | — |
| 2006-07-31 | $842.00 | $894.40 | 598 | — | — |
| 2006-07-28 | $842.00 | $894.40 | 312 | — | — |
| 2006-07-27 | $845.00 | $897.59 | 674 | — | — |
| 2006-07-26 | $845.00 | $897.59 | 245 | — | — |
| 2006-07-25 | $848.00 | $900.78 | 639 | — | — |
| 2006-07-24 | $841.00 | $893.34 | 228 | — | — |
| 2006-07-21 | $829.00 | $880.60 | 624 | — | — |
| 2006-07-20 | $827.00 | $878.47 | 208 | — | — |
| 2006-07-19 | $827.00 | $878.47 | 282 | — | — |
| 2006-07-18 | $828.00 | $879.53 | 45 | — | — |
| 2006-07-17 | $825.00 | $876.35 | 71 | — | — |
| 2006-07-14 | $829.00 | $880.60 | 146 | — | — |
| 2006-07-13 | $826.00 | $877.41 | 172 | — | — |
| 2006-07-12 | $828.00 | $879.53 | 81 | — | — |
| 2006-07-11 | $830.00 | $881.66 | 61 | — | — |
| 2006-07-10 | $829.00 | $880.60 | 266 | — | — |
| 2006-07-07 | $835.00 | $886.97 | 109 | — | — |
| 2006-07-06 | $832.00 | $883.78 | 661 | — | — |
| 2006-07-05 | $841.00 | $893.34 | 506 | — | — |
| 2006-07-03 | $841.00 | $893.34 | 73 | — | — |
| 2006-06-30 | $842.00 | $894.40 | 33 | — | — |
| 2006-06-29 | $835.00 | $886.97 | 15 | — | — |
| 2006-06-28 | $838.00 | $890.16 | 58 | — | — |
| 2006-06-27 | $833.00 | $884.84 | 8,065 | — | — |
| 2006-06-26 | $829.00 | $880.60 | 747 | — | — |
| 2006-06-23 | $832.00 | $883.78 | 115 | — | — |
| 2006-06-22 | $831.00 | $882.72 | 382 | — | — |
| 2006-06-21 | $831.00 | $882.72 | 327 | — | — |
| 2006-06-20 | $840.00 | $892.28 | 263 | — | — |
| 2006-06-19 | $845.00 | $897.59 | 360 | — | — |
| 2006-06-16 | $841.00 | $893.34 | 130 | — | — |
| 2006-06-15 | $840.00 | $892.28 | 491 | — | — |
| 2006-06-14 | $840.00 | $892.28 | 155 | — | — |
| 2006-06-13 | $841.00 | $893.34 | 90 | — | — |
| 2006-06-12 | $840.00 | $892.28 | 67 | — | — |
| 2006-06-09 | $846.00 | $898.65 | 73 | — | — |
| 2006-06-08 | $835.00 | $886.97 | 182 | — | — |
| 2006-06-07 | $836.00 | $888.03 | 35 | — | — |
| 2006-06-06 | $841.00 | $893.34 | 718 | — | — |
| 2006-06-05 | $861.00 | $914.59 | 502 | — | — |
| 2006-06-02 | $863.00 | $916.71 | 197 | — | — |
| 2006-06-01 | $867.00 | $920.96 | 585 | — | — |
| 2006-05-31 | $841.00 | $893.34 | 325 | — | — |
| 2006-05-30 | $835.00 | $886.97 | 384 | — | — |
| 2006-05-26 | $835.00 | $886.97 | 88 | — | — |
| 2006-05-25 | $825.00 | $876.35 | 230 | — | — |
| 2006-05-24 | $825.00 | $876.35 | 286 | — | — |
| 2006-05-23 | $820.00 | $871.04 | 253 | — | — |
| 2006-05-22 | $825.00 | $876.35 | 313 | — | — |
| 2006-05-19 | $817.00 | $867.85 | 423 | — | — |
| 2006-05-18 | $815.00 | $865.72 | 381 | — | — |
| 2006-05-17 | $816.00 | $866.79 | 43 | — | — |
| 2006-05-16 | $817.00 | $867.85 | 131 | — | — |
| 2006-05-15 | $810.00 | $860.41 | 1,086 | — | — |
| 2006-05-12 | $815.00 | $865.72 | 125 | — | — |
| 2006-05-11 | $824.00 | $875.28 | 169 | — | — |
| 2006-05-10 | $821.00 | $872.10 | 285 | — | — |
| 2006-05-09 | $829.00 | $877.41 | 110 | — | — |
| 2006-05-08 | $828.00 | $876.35 | 740 | — | — |
| 2006-05-05 | $845.00 | $894.34 | 505 | — | — |
| 2006-05-04 | $835.00 | $883.76 | 1,021 | — | — |
| 2006-05-03 | $840.00 | $889.05 | 1,019 | — | — |
| 2006-05-02 | $850.00 | $899.64 | 2,003 | — | — |
| 2006-05-01 | $858.00 | $908.10 | 14,464 | — | — |
| 2006-04-28 | $859.00 | $909.16 | 4,867 | — | — |
| 2006-04-27 | $885.00 | $936.68 | 504 | — | — |
| 2006-04-26 | $885.00 | $936.68 | 237 | — | — |
| 2006-04-25 | $885.00 | $936.68 | 949 | — | — |
| 2006-04-24 | $889.00 | $940.91 | 681 | — | — |
| 2006-04-21 | $890.00 | $941.97 | 266 | — | — |
| 2006-04-20 | $890.00 | $941.97 | 219 | — | — |
| 2006-04-19 | $890.00 | $941.97 | 644 | — | — |
| 2006-04-18 | $889.00 | $940.91 | 492 | — | — |
| 2006-04-17 | $890.00 | $941.97 | 418 | — | — |
| 2006-04-13 | $890.00 | $941.97 | 490 | — | — |
| 2006-04-12 | $890.00 | $941.97 | 202 | — | — |
| 2006-04-11 | $890.00 | $941.97 | 540 | — | — |
| 2006-04-10 | $895.00 | $947.26 | 145 | — | — |
| 2006-04-07 | $885.00 | $936.68 | 125 | — | — |
| 2006-04-06 | $894.00 | $946.20 | 113 | — | — |
| 2006-04-05 | $893.00 | $945.15 | 349 | — | — |
| 2006-04-04 | $897.00 | $949.38 | 219 | — | — |
| 2006-04-03 | $910.00 | $963.14 | 359 | — | — |
| 2006-03-31 | $913.00 | $966.31 | 200 | — | — |
| 2006-03-30 | $890.00 | $941.97 | 159 | — | — |
| 2006-03-29 | $894.00 | $946.20 | 122 | — | — |
| 2006-03-28 | $895.00 | $947.26 | 353 | — | — |
| 2006-03-27 | $876.00 | $927.15 | 71 | — | — |
| 2006-03-24 | $875.00 | $926.09 | 87 | — | — |
| 2006-03-23 | $862.00 | $912.34 | 8,291 | — | — |
| 2006-03-22 | $865.00 | $915.51 | 755 | — | — |
| 2006-03-21 | $862.00 | $912.34 | 1,254 | — | — |
| 2006-03-20 | $867.00 | $917.63 | 92 | — | — |
| 2006-03-17 | $866.00 | $916.57 | 457 | — | — |
| 2006-03-16 | $868.00 | $918.69 | 1,227 | — | — |
| 2006-03-15 | $869.00 | $919.75 | 381 | — | — |
| 2006-03-14 | $883.00 | $934.56 | 401 | — | — |
| 2006-03-13 | $886.00 | $934.56 | 321 | — | — |
| 2006-03-10 | $882.00 | $930.34 | 930 | — | — |
| 2006-03-09 | $880.00 | $928.23 | 1,661 | — | — |
| 2006-03-08 | $883.00 | $931.40 | 400 | — | — |
| 2006-03-07 | $877.00 | $925.07 | 46 | — | — |
| 2006-03-06 | $877.00 | $925.07 | 514 | — | — |
| 2006-03-03 | $885.00 | $933.51 | 258 | — | — |
| 2006-03-02 | $885.00 | $933.51 | 512 | — | — |
| 2006-03-01 | $889.00 | $937.73 | 408 | — | — |
| 2006-02-28 | $891.00 | $939.84 | 55 | — | — |
| 2006-02-27 | $887.00 | $935.62 | 221 | — | — |
| 2006-02-24 | $892.00 | $940.89 | 126 | — | — |
| 2006-02-23 | $880.00 | $928.23 | 70 | — | — |
| 2006-02-22 | $868.00 | $915.58 | 248 | — | — |
| 2006-02-21 | $869.00 | $916.63 | 20 | — | — |
| 2006-02-17 | $867.00 | $914.52 | 138 | — | — |
| 2006-02-16 | $862.00 | $909.25 | 44 | — | — |
| 2006-02-15 | $859.00 | $906.08 | 465 | — | — |
| 2006-02-14 | $855.00 | $901.86 | 337 | — | — |
| 2006-02-13 | $860.00 | $907.14 | 386 | — | — |
| 2006-02-10 | $855.00 | $901.86 | 112 | — | — |
| 2006-02-09 | $853.00 | $899.75 | 353 | — | — |
| 2006-02-08 | $855.00 | $901.86 | 417 | — | — |
| 2006-02-07 | $857.00 | $903.97 | 355 | — | — |
| 2006-02-06 | $858.00 | $905.03 | 222 | — | — |
| 2006-02-03 | $868.00 | $915.58 | 150 | — | — |
| 2006-02-02 | $867.00 | $914.52 | 1,097 | — | — |
| 2006-02-01 | $877.00 | $925.07 | 338 | — | — |
| 2006-01-31 | $879.00 | $927.18 | 345 | — | — |
| 2006-01-30 | $873.00 | $920.85 | 526 | — | — |
| 2006-01-27 | $880.00 | $928.23 | 908 | — | — |
| 2006-01-26 | $885.00 | $933.51 | 119 | — | — |
| 2006-01-25 | $882.00 | $930.34 | 48 | — | — |
| 2006-01-24 | $886.00 | $934.56 | 384 | — | — |
| 2006-01-23 | $882.00 | $930.34 | 50 | — | — |
| 2006-01-20 | $885.00 | $933.51 | 376 | — | — |
| 2006-01-19 | $881.00 | $929.29 | 6 | — | — |
| 2006-01-18 | $874.00 | $921.90 | 203 | — | — |
| 2006-01-17 | $878.00 | $926.12 | 30 | — | — |
| 2006-01-13 | $884.00 | $932.45 | 400 | — | — |
| 2006-01-12 | $885.00 | $933.51 | 149 | — | — |
| 2006-01-11 | $882.00 | $930.34 | 366 | — | — |
| 2006-01-10 | $881.00 | $929.29 | 333 | — | — |
| 2006-01-09 | $874.00 | $921.90 | 245 | — | — |
| 2006-01-06 | $872.00 | $919.80 | 234 | — | — |
| 2006-01-05 | $872.00 | $919.80 | 127 | — | — |
| 2006-01-04 | $850.00 | $896.59 | 283 | — | — |
| 2006-01-03 | $848.00 | $894.48 | 423 | — | — |