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
- 1987-08-28 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 | $775.20 | $1,311.03 | 4,215 | — | — |
| 2006-12-28 | $780.00 | $1,319.14 | 4,780 | — | — |
| 2006-12-27 | $792.40 | $1,340.11 | 8,225 | — | — |
| 2006-12-26 | $773.40 | $1,307.98 | 4,205 | — | — |
| 2006-12-22 | $759.00 | $1,283.63 | 3,030 | — | — |
| 2006-12-21 | $761.80 | $1,288.36 | 4,400 | — | — |
| 2006-12-20 | $756.20 | $1,278.89 | 9,290 | — | — |
| 2006-12-19 | $747.80 | $1,264.69 | 3,510 | — | — |
| 2006-12-18 | $747.40 | $1,264.01 | 3,755 | — | — |
| 2006-12-15 | $758.60 | $1,282.95 | 10,805 | — | — |
| 2006-12-14 | $752.20 | $1,272.13 | 3,320 | — | — |
| 2006-12-13 | $750.00 | $1,268.41 | 2,495 | — | — |
| 2006-12-12 | $749.80 | $1,268.07 | 1,940 | — | — |
| 2006-12-11 | $749.00 | $1,266.72 | 2,695 | — | — |
| 2006-12-08 | $742.60 | $1,255.89 | 1,835 | — | — |
| 2006-12-07 | $748.60 | $1,266.04 | 4,560 | — | — |
| 2006-12-06 | $752.20 | $1,272.13 | 2,785 | — | — |
| 2006-12-05 | $758.00 | $1,281.94 | 4,275 | — | — |
| 2006-12-04 | $760.00 | $1,285.32 | 5,435 | — | — |
| 2006-12-01 | $739.00 | $1,249.80 | 6,220 | — | — |
| 2006-11-30 | $749.40 | $1,267.39 | 5,075 | — | — |
| 2006-11-29 | $754.40 | $1,275.85 | 4,555 | — | — |
| 2006-11-28 | $736.80 | $1,246.08 | 4,140 | — | — |
| 2006-11-27 | $733.60 | $1,240.67 | 5,695 | — | — |
| 2006-11-24 | $758.00 | $1,281.94 | 1,420 | — | — |
| 2006-11-22 | $757.40 | $1,280.92 | 3,955 | — | — |
| 2006-11-21 | $763.60 | $1,291.41 | 2,220 | — | — |
| 2006-11-20 | $766.60 | $1,296.48 | 2,565 | — | — |
| 2006-11-17 | $762.00 | $1,288.70 | 4,130 | — | — |
| 2006-11-16 | $759.40 | $1,284.30 | 6,640 | — | — |
| 2006-11-15 | $757.00 | $1,280.25 | 6,625 | — | — |
| 2006-11-14 | $751.00 | $1,262.32 | 6,960 | — | — |
| 2006-11-13 | $743.60 | $1,249.88 | 3,015 | — | — |
| 2006-11-10 | $742.20 | $1,247.53 | 4,075 | — | — |
| 2006-11-09 | $733.80 | $1,233.41 | 3,395 | — | — |
| 2006-11-08 | $745.40 | $1,252.91 | 3,845 | — | — |
| 2006-11-07 | $736.40 | $1,237.78 | 4,740 | — | — |
| 2006-11-06 | $738.60 | $1,241.48 | 4,025 | — | — |
| 2006-11-03 | $720.60 | $1,211.22 | 4,565 | — | — |
| 2006-11-02 | $719.00 | $1,208.53 | 5,030 | — | — |
| 2006-11-01 | $724.00 | $1,216.94 | 5,490 | — | — |
| 2006-10-31 | $735.80 | $1,236.77 | 4,005 | — | — |
| 2006-10-30 | $740.00 | $1,243.83 | 6,595 | — | — |
| 2006-10-27 | $740.00 | $1,243.83 | 5,080 | — | — |
| 2006-10-26 | $745.80 | $1,253.58 | 6,725 | — | — |
| 2006-10-25 | $730.80 | $1,228.37 | 8,505 | — | — |
| 2006-10-24 | $737.20 | $1,239.12 | 6,105 | — | — |
| 2006-10-23 | $749.60 | $1,259.96 | 3,720 | — | — |
| 2006-10-20 | $736.80 | $1,238.45 | 5,380 | — | — |
| 2006-10-19 | $752.00 | $1,264.00 | 4,150 | — | — |
| 2006-10-18 | $748.00 | $1,257.28 | 4,535 | — | — |
| 2006-10-17 | $750.40 | $1,261.31 | 3,730 | — | — |
| 2006-10-16 | $750.80 | $1,261.98 | 3,810 | — | — |
| 2006-10-13 | $749.60 | $1,259.96 | 4,555 | — | — |
| 2006-10-12 | $744.00 | $1,250.55 | 3,510 | — | — |
| 2006-10-11 | $730.60 | $1,228.03 | 4,110 | — | — |
| 2006-10-10 | $736.80 | $1,238.45 | 7,535 | — | — |
| 2006-10-09 | $743.00 | $1,248.87 | 8,790 | — | — |
| 2006-10-06 | $736.80 | $1,238.45 | 5,905 | — | — |
| 2006-10-05 | $740.20 | $1,244.17 | 2,435 | — | — |
| 2006-10-04 | $736.20 | $1,237.44 | 7,970 | — | — |
| 2006-10-03 | $723.60 | $1,216.26 | 5,530 | — | — |
| 2006-10-02 | $717.80 | $1,206.51 | 6,490 | — | — |
| 2006-09-29 | $731.60 | $1,229.71 | 4,550 | — | — |
| 2006-09-28 | $746.00 | $1,253.91 | 4,125 | — | — |
| 2006-09-27 | $747.40 | $1,256.27 | 6,570 | — | — |
| 2006-09-26 | $746.00 | $1,253.91 | 6,120 | — | — |
| 2006-09-25 | $747.80 | $1,256.94 | 7,340 | — | — |
| 2006-09-22 | $734.00 | $1,233.74 | 7,260 | — | — |
| 2006-09-21 | $740.20 | $1,244.17 | 10,360 | — | — |
| 2006-09-20 | $752.60 | $1,265.01 | 7,015 | — | — |
| 2006-09-19 | $740.40 | $1,244.50 | 9,545 | — | — |
| 2006-09-18 | $747.00 | $1,255.59 | 11,645 | — | — |
| 2006-09-15 | $745.80 | $1,253.58 | 16,915 | — | — |
| 2006-09-14 | $738.00 | $1,240.47 | 7,600 | — | — |
| 2006-09-13 | $740.40 | $1,244.50 | 12,760 | — | — |
| 2006-09-12 | $738.60 | $1,241.48 | 6,945 | — | — |
| 2006-09-11 | $715.60 | $1,202.82 | 9,665 | — | — |
| 2006-09-08 | $706.80 | $1,188.03 | 11,460 | — | — |
| 2006-09-07 | $712.00 | $1,196.77 | 12,790 | — | — |
| 2006-09-06 | $727.40 | $1,222.65 | 8,315 | — | — |
| 2006-09-05 | $733.20 | $1,232.40 | 9,090 | — | — |
| 2006-09-01 | $730.20 | $1,227.36 | 12,385 | — | — |
| 2006-08-31 | $723.80 | $1,216.60 | 13,880 | — | — |
| 2006-08-30 | $725.00 | $1,218.62 | 10,085 | — | — |
| 2006-08-29 | $711.60 | $1,196.09 | 13,540 | — | — |
| 2006-08-28 | $707.60 | $1,189.37 | 5,195 | — | — |
| 2006-08-25 | $704.60 | $1,184.33 | 8,610 | — | — |
| 2006-08-24 | $705.40 | $1,185.67 | 7,910 | — | — |
| 2006-08-23 | $702.00 | $1,179.96 | 9,415 | — | — |
| 2006-08-22 | $719.20 | $1,208.87 | 11,525 | — | — |
| 2006-08-21 | $716.20 | $1,203.83 | 7,525 | — | — |
| 2006-08-18 | $722.20 | $1,213.91 | 4,495 | — | — |
| 2006-08-17 | $722.40 | $1,214.25 | 3,975 | — | — |
| 2006-08-16 | $719.00 | $1,208.53 | 7,175 | — | — |
| 2006-08-15 | $720.80 | $1,203.82 | 11,130 | — | — |
| 2006-08-14 | $700.80 | $1,170.42 | 14,025 | — | — |
| 2006-08-11 | $706.40 | $1,179.78 | 6,755 | — | — |
| 2006-08-10 | $701.40 | $1,171.42 | 10,825 | — | — |
| 2006-08-09 | $708.00 | $1,182.45 | 16,110 | — | — |
| 2006-08-08 | $718.40 | $1,199.82 | 15,690 | — | — |
| 2006-08-07 | $717.00 | $1,197.48 | 10,010 | — | — |
| 2006-08-04 | $717.80 | $1,198.81 | 10,620 | — | — |
| 2006-08-03 | $708.80 | $1,183.78 | 6,575 | — | — |
| 2006-08-02 | $703.80 | $1,175.43 | 9,175 | — | — |
| 2006-08-01 | $702.20 | $1,172.76 | 7,595 | — | — |
| 2006-07-31 | $700.00 | $1,169.09 | 11,655 | — | — |
| 2006-07-28 | $710.20 | $1,186.12 | 13,725 | — | — |
| 2006-07-27 | $712.00 | $1,189.13 | 21,040 | — | — |
| 2006-07-26 | $718.40 | $1,199.82 | 16,350 | — | — |
| 2006-07-25 | $733.40 | $1,224.87 | 19,135 | — | — |
| 2006-07-24 | $775.20 | $1,294.68 | 5,705 | — | — |
| 2006-07-21 | $767.60 | $1,281.99 | 11,255 | — | — |
| 2006-07-20 | $770.80 | $1,287.33 | 7,115 | — | — |
| 2006-07-19 | $784.80 | $1,310.71 | 10,035 | — | — |
| 2006-07-18 | $755.00 | $1,260.94 | 6,970 | — | — |
| 2006-07-17 | $737.80 | $1,232.22 | 6,655 | — | — |
| 2006-07-14 | $742.00 | $1,239.23 | 8,890 | — | — |
| 2006-07-13 | $751.60 | $1,255.26 | 8,225 | — | — |
| 2006-07-12 | $765.00 | $1,277.64 | 9,640 | — | — |
| 2006-07-11 | $774.40 | $1,293.34 | 4,850 | — | — |
| 2006-07-10 | $758.80 | $1,267.29 | 5,365 | — | — |
| 2006-07-07 | $756.80 | $1,263.95 | 4,285 | — | — |
| 2006-07-06 | $766.20 | $1,279.65 | 2,635 | — | — |
| 2006-07-05 | $766.60 | $1,280.32 | 6,170 | — | — |
| 2006-07-03 | $770.40 | $1,286.66 | 2,195 | — | — |
| 2006-06-30 | $774.00 | $1,292.68 | 5,465 | — | — |
| 2006-06-29 | $776.00 | $1,296.02 | 5,945 | — | — |
| 2006-06-28 | $739.80 | $1,235.56 | 7,765 | — | — |
| 2006-06-27 | $747.60 | $1,248.58 | 13,995 | — | — |
| 2006-06-26 | $762.20 | $1,272.97 | 6,190 | — | — |
| 2006-06-23 | $740.00 | $1,235.89 | 7,680 | — | — |
| 2006-06-22 | $742.00 | $1,239.23 | 8,435 | — | — |
| 2006-06-21 | $749.40 | $1,251.59 | 5,630 | — | — |
| 2006-06-20 | $748.40 | $1,249.92 | 14,390 | — | — |
| 2006-06-19 | $738.20 | $1,232.88 | 11,320 | — | — |
| 2006-06-16 | $767.00 | $1,280.99 | 25,095 | — | — |
| 2006-06-15 | $776.40 | $1,296.68 | 5,595 | — | — |
| 2006-06-14 | $767.80 | $1,282.32 | 6,365 | — | — |
| 2006-06-13 | $786.00 | $1,312.72 | 9,475 | — | — |
| 2006-06-12 | $784.60 | $1,310.38 | 8,065 | — | — |
| 2006-06-09 | $791.00 | $1,321.07 | 12,225 | — | — |
| 2006-06-08 | $787.80 | $1,315.72 | 13,760 | — | — |
| 2006-06-07 | $759.60 | $1,268.63 | 14,690 | — | — |
| 2006-06-06 | $732.60 | $1,223.53 | 9,120 | — | — |
| 2006-06-05 | $725.20 | $1,211.17 | 11,200 | — | — |
| 2006-06-02 | $739.00 | $1,234.22 | 6,290 | — | — |
| 2006-06-01 | $734.60 | $1,226.87 | 7,925 | — | — |
| 2006-05-31 | $719.40 | $1,201.49 | 12,100 | — | — |
| 2006-05-30 | $719.60 | $1,201.82 | 7,055 | — | — |
| 2006-05-26 | $747.20 | $1,247.92 | 3,720 | — | — |
| 2006-05-25 | $753.80 | $1,258.94 | 4,405 | — | — |
| 2006-05-24 | $744.60 | $1,243.57 | 6,595 | — | — |
| 2006-05-23 | $732.60 | $1,223.53 | 7,410 | — | — |
| 2006-05-22 | $758.00 | $1,265.95 | 7,840 | — | — |
| 2006-05-19 | $739.00 | $1,234.22 | 5,540 | — | — |
| 2006-05-18 | $741.40 | $1,238.23 | 7,095 | — | — |
| 2006-05-17 | $745.00 | $1,244.24 | 7,240 | — | — |
| 2006-05-16 | $748.00 | $1,242.24 | 6,775 | — | — |
| 2006-05-15 | $741.20 | $1,230.94 | 6,070 | — | — |
| 2006-05-12 | $740.40 | $1,229.62 | 7,365 | — | — |
| 2006-05-11 | $746.60 | $1,239.91 | 8,405 | — | — |
| 2006-05-10 | $774.20 | $1,285.75 | 5,620 | — | — |
| 2006-05-09 | $780.80 | $1,296.71 | 3,135 | — | — |
| 2006-05-08 | $782.60 | $1,299.70 | 6,635 | — | — |
| 2006-05-05 | $783.60 | $1,301.36 | 4,830 | — | — |
| 2006-05-04 | $770.60 | $1,279.77 | 8,320 | — | — |
| 2006-05-03 | $762.40 | $1,266.15 | 4,470 | — | — |
| 2006-05-02 | $760.20 | $1,262.50 | 4,635 | — | — |
| 2006-05-01 | $752.80 | $1,250.21 | 7,410 | — | — |
| 2006-04-28 | $758.00 | $1,258.85 | 4,750 | — | — |
| 2006-04-27 | $749.00 | $1,243.90 | 7,070 | — | — |
| 2006-04-26 | $736.40 | $1,222.97 | 13,840 | — | — |
| 2006-04-25 | $684.20 | $1,136.28 | 9,105 | — | — |
| 2006-04-24 | $668.40 | $1,110.04 | 4,575 | — | — |
| 2006-04-21 | $683.80 | $1,135.62 | 4,905 | — | — |
| 2006-04-20 | $696.80 | $1,157.21 | 4,750 | — | — |
| 2006-04-19 | $701.00 | $1,164.18 | 5,240 | — | — |
| 2006-04-18 | $703.20 | $1,167.84 | 4,750 | — | — |
| 2006-04-17 | $686.80 | $1,140.60 | 3,100 | — | — |
| 2006-04-13 | $685.60 | $1,138.61 | 3,665 | — | — |
| 2006-04-12 | $684.60 | $1,136.95 | 2,870 | — | — |
| 2006-04-11 | $681.60 | $1,131.96 | 3,530 | — | — |
| 2006-04-10 | $696.40 | $1,156.54 | 3,010 | — | — |
| 2006-04-07 | $700.60 | $1,163.52 | 4,155 | — | — |
| 2006-04-06 | $711.40 | $1,181.45 | 4,340 | — | — |
| 2006-04-05 | $720.00 | $1,195.74 | 4,800 | — | — |
| 2006-04-04 | $726.80 | $1,207.03 | 6,660 | — | — |
| 2006-04-03 | $719.40 | $1,194.74 | 3,830 | — | — |
| 2006-03-31 | $734.40 | $1,219.65 | 14,035 | — | — |
| 2006-03-30 | $732.20 | $1,216.00 | 9,960 | — | — |
| 2006-03-29 | $731.80 | $1,215.33 | 3,915 | — | — |
| 2006-03-28 | $720.40 | $1,196.40 | 5,580 | — | — |
| 2006-03-27 | $717.40 | $1,191.42 | 9,935 | — | — |
| 2006-03-24 | $715.20 | $1,187.77 | 5,570 | — | — |
| 2006-03-23 | $704.40 | $1,169.83 | 6,130 | — | — |
| 2006-03-22 | $703.00 | $1,167.50 | 5,275 | — | — |
| 2006-03-21 | $696.20 | $1,156.21 | 10,585 | — | — |
| 2006-03-20 | $704.00 | $1,169.17 | 5,625 | — | — |
| 2006-03-17 | $703.80 | $1,168.83 | 17,140 | — | — |
| 2006-03-16 | $705.20 | $1,171.16 | 9,745 | — | — |
| 2006-03-15 | $702.00 | $1,165.84 | 6,600 | — | — |
| 2006-03-14 | $712.80 | $1,183.78 | 9,435 | — | — |
| 2006-03-13 | $717.20 | $1,191.09 | 3,465 | — | — |
| 2006-03-10 | $715.20 | $1,187.77 | 2,930 | — | — |
| 2006-03-09 | $699.00 | $1,160.86 | 3,845 | — | — |
| 2006-03-08 | $706.80 | $1,173.81 | 3,455 | — | — |
| 2006-03-07 | $708.00 | $1,175.81 | 5,265 | — | — |
| 2006-03-06 | $718.80 | $1,193.74 | 4,535 | — | — |
| 2006-03-03 | $726.20 | $1,206.03 | 3,960 | — | — |
| 2006-03-02 | $726.00 | $1,205.70 | 7,905 | — | — |
| 2006-03-01 | $749.60 | $1,244.89 | 2,840 | — | — |
| 2006-02-28 | $740.00 | $1,228.95 | 4,295 | — | — |
| 2006-02-27 | $757.00 | $1,257.18 | 3,665 | — | — |
| 2006-02-24 | $761.80 | $1,265.16 | 4,320 | — | — |
| 2006-02-23 | $765.20 | $1,270.80 | 5,405 | — | — |
| 2006-02-22 | $757.40 | $1,257.85 | 4,120 | — | — |
| 2006-02-21 | $737.20 | $1,224.30 | 7,815 | — | — |
| 2006-02-17 | $722.80 | $1,200.39 | 3,825 | — | — |
| 2006-02-16 | $727.20 | $1,207.69 | 2,800 | — | — |
| 2006-02-15 | $719.00 | $1,194.08 | 2,930 | — | — |
| 2006-02-14 | $722.00 | $1,192.08 | 5,775 | — | — |
| 2006-02-13 | $691.00 | $1,140.90 | 2,805 | — | — |
| 2006-02-10 | $693.00 | $1,144.20 | 5,100 | — | — |
| 2006-02-09 | $682.80 | $1,127.36 | 3,460 | — | — |
| 2006-02-08 | $710.60 | $1,173.26 | 2,510 | — | — |
| 2006-02-07 | $699.20 | $1,154.44 | 4,330 | — | — |
| 2006-02-06 | $722.60 | $1,193.07 | 2,940 | — | — |
| 2006-02-03 | $722.40 | $1,192.74 | 2,990 | — | — |
| 2006-02-02 | $720.60 | $1,189.77 | 4,285 | — | — |
| 2006-02-01 | $738.20 | $1,218.83 | 3,305 | — | — |
| 2006-01-31 | $736.00 | $1,215.20 | 4,630 | — | — |
| 2006-01-30 | $736.00 | $1,215.20 | 5,830 | — | — |
| 2006-01-27 | $761.00 | $1,256.48 | 4,460 | — | — |
| 2006-01-26 | $759.40 | $1,253.83 | 3,820 | — | — |
| 2006-01-25 | $743.00 | $1,226.76 | 4,935 | — | — |
| 2006-01-24 | $762.60 | $1,259.12 | 3,830 | — | — |
| 2006-01-23 | $755.40 | $1,247.23 | 3,560 | — | — |
| 2006-01-20 | $749.80 | $1,237.98 | 2,975 | — | — |
| 2006-01-19 | $774.00 | $1,277.94 | 3,155 | — | — |
| 2006-01-18 | $769.80 | $1,271.00 | 3,420 | — | — |
| 2006-01-17 | $755.20 | $1,246.90 | 3,515 | — | — |
| 2006-01-13 | $761.60 | $1,257.47 | 3,415 | — | — |
| 2006-01-12 | $762.20 | $1,258.46 | 4,670 | — | — |
| 2006-01-11 | $777.40 | $1,283.55 | 6,520 | — | — |
| 2006-01-10 | $780.20 | $1,288.18 | 7,940 | — | — |
| 2006-01-09 | $770.60 | $1,272.33 | 4,620 | — | — |
| 2006-01-06 | $752.20 | $1,241.95 | 3,345 | — | — |
| 2006-01-05 | $744.20 | $1,228.74 | 3,165 | — | — |
| 2006-01-04 | $745.60 | $1,231.05 | 4,340 | — | — |
| 2006-01-03 | $741.60 | $1,224.44 | 6,595 | — | — |