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
- 2004-07-27 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 | $470.88 | $470.88 | 234 | — | — |
| 2006-12-28 | $367.20 | $367.20 | 79 | — | — |
| 2006-12-27 | $293.76 | $293.76 | 40 | — | — |
| 2006-12-26 | $328.32 | $328.32 | 8 | — | — |
| 2006-12-22 | $280.80 | $280.80 | 0 | — | — |
| 2006-12-21 | $280.80 | $280.80 | 4 | — | — |
| 2006-12-20 | $302.40 | $302.40 | 82 | — | — |
| 2006-12-19 | $324.00 | $324.00 | 7 | — | — |
| 2006-12-18 | $345.60 | $345.60 | 100 | — | — |
| 2006-12-15 | $440.64 | $440.64 | 79 | — | — |
| 2006-12-14 | $444.96 | $444.96 | 6 | — | — |
| 2006-12-13 | $457.92 | $457.92 | 47 | — | — |
| 2006-12-12 | $423.36 | $423.36 | 63 | — | — |
| 2006-12-11 | $285.12 | $285.12 | 7 | — | — |
| 2006-12-08 | $388.80 | $388.80 | 39 | — | — |
| 2006-12-07 | $306.72 | $306.72 | 0 | — | — |
| 2006-12-06 | $306.72 | $306.72 | 160 | — | — |
| 2006-12-05 | $336.96 | $336.96 | 13 | — | — |
| 2006-12-04 | $328.32 | $328.32 | 0 | — | — |
| 2006-12-01 | $328.32 | $328.32 | 1 | — | — |
| 2006-11-30 | $328.32 | $328.32 | 24 | — | — |
| 2006-11-29 | $311.04 | $311.04 | 2 | — | — |
| 2006-11-28 | $319.68 | $319.68 | 0 | — | — |
| 2006-11-27 | $319.68 | $319.68 | 5 | — | — |
| 2006-11-24 | $319.68 | $319.68 | 6 | — | — |
| 2006-11-22 | $319.68 | $319.68 | 31 | — | — |
| 2006-11-21 | $367.20 | $367.20 | 176 | — | — |
| 2006-11-20 | $332.64 | $332.64 | 234 | — | — |
| 2006-11-17 | $354.24 | $354.24 | 133 | — | — |
| 2006-11-16 | $306.72 | $306.72 | 148 | — | — |
| 2006-11-15 | $276.48 | $276.48 | 1 | — | — |
| 2006-11-14 | $272.16 | $272.16 | 22 | — | — |
| 2006-11-13 | $324.00 | $324.00 | 260 | — | — |
| 2006-11-10 | $289.44 | $289.44 | 57 | — | — |
| 2006-11-09 | $332.64 | $332.64 | 127 | — | — |
| 2006-11-08 | $263.52 | $263.52 | 1,426 | — | — |
| 2006-11-07 | $172.80 | $172.80 | 60 | — | — |
| 2006-11-06 | $194.40 | $194.40 | 134 | — | — |
| 2006-11-03 | $216.00 | $216.00 | 184 | — | — |
| 2006-11-02 | $272.16 | $272.16 | 18 | — | — |
| 2006-11-01 | $280.80 | $280.80 | 6 | — | — |
| 2006-10-31 | $302.40 | $302.40 | 100 | — | — |
| 2006-10-30 | $224.64 | $224.64 | 72 | — | — |
| 2006-10-27 | $315.36 | $315.36 | 52 | — | — |
| 2006-10-26 | $302.40 | $302.40 | 14 | — | — |
| 2006-10-25 | $302.40 | $302.40 | 23 | — | — |
| 2006-10-24 | $302.40 | $302.40 | 19 | — | — |
| 2006-10-23 | $324.00 | $324.00 | 13 | — | — |
| 2006-10-20 | $324.00 | $324.00 | 6 | — | — |
| 2006-10-19 | $324.00 | $324.00 | 50 | — | — |
| 2006-10-18 | $302.40 | $302.40 | 19 | — | — |
| 2006-10-17 | $324.00 | $324.00 | 0 | — | — |
| 2006-10-16 | $324.00 | $324.00 | 5 | — | — |
| 2006-10-13 | $324.00 | $324.00 | 5 | — | — |
| 2006-10-12 | $324.00 | $324.00 | 27 | — | — |
| 2006-10-11 | $345.60 | $345.60 | 3 | — | — |
| 2006-10-10 | $341.28 | $341.28 | 2 | — | — |
| 2006-10-09 | $341.28 | $341.28 | 91 | — | — |
| 2006-10-06 | $341.28 | $341.28 | 18 | — | — |
| 2006-10-05 | $341.28 | $341.28 | 420 | — | — |
| 2006-10-04 | $336.96 | $336.96 | 48 | — | — |
| 2006-10-03 | $345.60 | $345.60 | 12 | — | — |
| 2006-10-02 | $345.60 | $345.60 | 211 | — | — |
| 2006-09-29 | $380.16 | $380.16 | 139 | — | — |
| 2006-09-28 | $345.60 | $345.60 | 702 | — | — |
| 2006-09-27 | $280.80 | $280.80 | 437 | — | — |
| 2006-09-26 | $440.64 | $440.64 | 0 | — | — |
| 2006-09-25 | $440.64 | $440.64 | 2 | — | — |
| 2006-09-22 | $440.64 | $440.64 | 2 | — | — |
| 2006-09-21 | $453.60 | $453.60 | 0 | — | — |
| 2006-09-20 | $453.60 | $453.60 | 12 | — | — |
| 2006-09-19 | $470.88 | $470.88 | 5 | — | — |
| 2006-09-18 | $470.88 | $470.88 | 5 | — | — |
| 2006-09-15 | $470.88 | $470.88 | 9 | — | — |
| 2006-09-14 | $470.88 | $470.88 | 14 | — | — |
| 2006-09-13 | $475.20 | $475.20 | 10 | — | — |
| 2006-09-12 | $496.80 | $496.80 | 2 | — | — |
| 2006-09-11 | $505.44 | $505.44 | 3 | — | — |
| 2006-09-08 | $505.44 | $505.44 | 4 | — | — |
| 2006-09-07 | $509.76 | $509.76 | 20 | — | — |
| 2006-09-06 | $509.76 | $509.76 | 1 | — | — |
| 2006-09-05 | $527.04 | $527.04 | 79 | — | — |
| 2006-09-01 | $514.08 | $514.08 | 3 | — | — |
| 2006-08-31 | $475.20 | $475.20 | 57 | — | — |
| 2006-08-30 | $475.20 | $475.20 | 99 | — | — |
| 2006-08-29 | $475.20 | $475.20 | 17 | — | — |
| 2006-08-28 | $496.80 | $496.80 | 6 | — | — |
| 2006-08-25 | $509.76 | $509.76 | 19 | — | — |
| 2006-08-24 | $509.76 | $509.76 | 16 | — | — |
| 2006-08-23 | $509.76 | $509.76 | 33 | — | — |
| 2006-08-22 | $475.20 | $475.20 | 53 | — | — |
| 2006-08-21 | $462.24 | $462.24 | 23 | — | — |
| 2006-08-18 | $514.08 | $514.08 | 3 | — | — |
| 2006-08-17 | $514.08 | $514.08 | 2 | — | — |
| 2006-08-16 | $518.40 | $518.40 | 12 | — | — |
| 2006-08-15 | $552.96 | $552.96 | 2 | — | — |
| 2006-08-14 | $509.76 | $509.76 | 19 | — | — |
| 2006-08-11 | $518.40 | $518.40 | 14 | — | — |
| 2006-08-10 | $518.40 | $518.40 | 0 | — | — |
| 2006-08-09 | $518.40 | $518.40 | 28 | — | — |
| 2006-08-08 | $531.36 | $531.36 | 2 | — | — |
| 2006-08-07 | $531.36 | $531.36 | 13 | — | — |
| 2006-08-04 | $540.00 | $540.00 | 15 | — | — |
| 2006-08-03 | $587.52 | $587.52 | 0 | — | — |
| 2006-08-02 | $587.52 | $587.52 | 0 | — | — |
| 2006-08-01 | $587.52 | $587.52 | 37 | — | — |
| 2006-07-31 | $596.16 | $596.16 | 14 | — | — |
| 2006-07-28 | $604.80 | $604.80 | 0 | — | — |
| 2006-07-27 | $604.80 | $604.80 | 0 | — | — |
| 2006-07-26 | $604.80 | $604.80 | 1 | — | — |
| 2006-07-25 | $604.80 | $604.80 | 0 | — | — |
| 2006-07-24 | $604.80 | $604.80 | 25 | — | — |
| 2006-07-21 | $604.80 | $604.80 | 7 | — | — |
| 2006-07-20 | $626.40 | $626.40 | 52 | — | — |
| 2006-07-19 | $643.68 | $643.68 | 0 | — | — |
| 2006-07-18 | $643.68 | $643.68 | 82 | — | — |
| 2006-07-17 | $734.40 | $734.40 | 2 | — | — |
| 2006-07-14 | $768.96 | $768.96 | 6 | — | — |
| 2006-07-13 | $790.56 | $790.56 | 0 | — | — |
| 2006-07-12 | $790.56 | $790.56 | 82 | — | — |
| 2006-07-11 | $807.84 | $807.84 | 20 | — | — |
| 2006-07-10 | $777.60 | $777.60 | 0 | — | — |
| 2006-07-07 | $777.60 | $777.60 | 18 | — | — |
| 2006-07-06 | $816.48 | $816.48 | 0 | — | — |
| 2006-07-05 | $816.48 | $816.48 | 11 | — | — |
| 2006-07-03 | $820.80 | $820.80 | 89 | — | — |
| 2006-06-30 | $812.16 | $812.16 | 36 | — | — |
| 2006-06-29 | $777.60 | $777.60 | 5 | — | — |
| 2006-06-28 | $786.24 | $786.24 | 41 | — | — |
| 2006-06-27 | $756.00 | $756.00 | 59 | — | — |
| 2006-06-26 | $786.24 | $786.24 | 2 | — | — |
| 2006-06-23 | $786.24 | $786.24 | 90 | — | — |
| 2006-06-22 | $777.60 | $777.60 | 85 | — | — |
| 2006-06-21 | $712.80 | $712.80 | 32 | — | — |
| 2006-06-20 | $669.60 | $669.60 | 0 | — | — |
| 2006-06-19 | $669.60 | $669.60 | 177 | — | — |
| 2006-06-16 | $691.20 | $691.20 | 36 | — | — |
| 2006-06-15 | $691.20 | $691.20 | 16 | — | — |
| 2006-06-14 | $626.40 | $626.40 | 31 | — | — |
| 2006-06-13 | $622.08 | $622.08 | 32 | — | — |
| 2006-06-12 | $691.20 | $691.20 | 753 | — | — |
| 2006-06-09 | $712.80 | $712.80 | 24 | — | — |
| 2006-06-08 | $669.60 | $669.60 | 35 | — | — |
| 2006-06-07 | $756.00 | $756.00 | 41 | — | — |
| 2006-06-06 | $648.00 | $648.00 | 725 | — | — |
| 2006-06-05 | $648.00 | $648.00 | 947 | — | — |
| 2006-06-02 | $518.40 | $518.40 | 274 | — | — |
| 2006-06-01 | $475.20 | $475.20 | 266 | — | — |
| 2006-05-31 | $527.04 | $527.04 | 0 | — | — |
| 2006-05-30 | $527.04 | $527.04 | 0 | — | — |
| 2006-05-26 | $527.04 | $527.04 | 31 | — | — |
| 2006-05-25 | $561.60 | $561.60 | 91 | — | — |
| 2006-05-24 | $552.96 | $552.96 | 62 | — | — |
| 2006-05-23 | $583.20 | $583.20 | 41 | — | — |
| 2006-05-22 | $626.40 | $626.40 | 9 | — | — |
| 2006-05-19 | $652.32 | $652.32 | 13 | — | — |
| 2006-05-18 | $704.16 | $704.16 | 52 | — | — |
| 2006-05-17 | $777.60 | $777.60 | 26 | — | — |
| 2006-05-16 | $803.52 | $803.52 | 3 | — | — |
| 2006-05-15 | $820.80 | $820.80 | 198 | — | — |
| 2006-05-12 | $799.20 | $799.20 | 569 | — | — |
| 2006-05-11 | $777.60 | $777.60 | 19 | — | — |
| 2006-05-10 | $777.60 | $777.60 | 42 | — | — |
| 2006-05-09 | $812.16 | $812.16 | 17 | — | — |
| 2006-05-08 | $803.52 | $803.52 | 22 | — | — |
| 2006-05-05 | $786.24 | $786.24 | 28 | — | — |
| 2006-05-04 | $799.20 | $799.20 | 44 | — | — |
| 2006-05-03 | $781.92 | $781.92 | 59 | — | — |
| 2006-05-02 | $756.00 | $756.00 | 23 | — | — |
| 2006-05-01 | $786.24 | $786.24 | 9 | — | — |
| 2006-04-28 | $799.20 | $799.20 | 21 | — | — |
| 2006-04-27 | $799.20 | $799.20 | 26 | — | — |
| 2006-04-26 | $812.16 | $812.16 | 25 | — | — |
| 2006-04-25 | $781.92 | $781.92 | 13 | — | — |
| 2006-04-24 | $794.88 | $794.88 | 35 | — | — |
| 2006-04-21 | $768.96 | $768.96 | 64 | — | — |
| 2006-04-20 | $794.88 | $794.88 | 7 | — | — |
| 2006-04-19 | $799.20 | $799.20 | 9 | — | — |
| 2006-04-18 | $790.56 | $790.56 | 20 | — | — |
| 2006-04-17 | $812.16 | $812.16 | 12 | — | — |
| 2006-04-13 | $816.48 | $816.48 | 2 | — | — |
| 2006-04-12 | $816.48 | $816.48 | 70 | — | — |
| 2006-04-11 | $816.48 | $816.48 | 40 | — | — |
| 2006-04-10 | $820.80 | $820.80 | 28 | — | — |
| 2006-04-07 | $820.80 | $820.80 | 88 | — | — |
| 2006-04-06 | $816.48 | $816.48 | 165 | — | — |
| 2006-04-05 | $846.72 | $846.72 | 169 | — | — |
| 2006-04-04 | $842.40 | $842.40 | 58 | — | — |
| 2006-04-03 | $799.20 | $799.20 | 2 | — | — |
| 2006-03-31 | $812.16 | $812.16 | 713 | — | — |
| 2006-03-30 | $790.56 | $790.56 | 16 | — | — |
| 2006-03-29 | $777.60 | $777.60 | 10 | — | — |
| 2006-03-28 | $803.52 | $803.52 | 2 | — | — |
| 2006-03-27 | $812.16 | $812.16 | 39 | — | — |
| 2006-03-24 | $799.20 | $799.20 | 22 | — | — |
| 2006-03-23 | $812.16 | $812.16 | 12 | — | — |
| 2006-03-22 | $812.16 | $812.16 | 5 | — | — |
| 2006-03-21 | $799.20 | $799.20 | 0 | — | — |
| 2006-03-20 | $799.20 | $799.20 | 1 | — | — |
| 2006-03-17 | $790.56 | $790.56 | 40 | — | — |
| 2006-03-16 | $790.56 | $790.56 | 18 | — | — |
| 2006-03-15 | $790.56 | $790.56 | 9 | — | — |
| 2006-03-14 | $812.16 | $812.16 | 72 | — | — |
| 2006-03-13 | $820.80 | $820.80 | 5 | — | — |
| 2006-03-10 | $820.80 | $820.80 | 141 | — | — |
| 2006-03-09 | $803.52 | $803.52 | 2 | — | — |
| 2006-03-08 | $842.40 | $842.40 | 128 | — | — |
| 2006-03-07 | $786.24 | $786.24 | 132 | — | — |
| 2006-03-06 | $872.64 | $872.64 | 52 | — | — |
| 2006-03-03 | $842.40 | $842.40 | 1 | — | — |
| 2006-03-02 | $777.60 | $777.60 | 2 | — | — |
| 2006-03-01 | $820.80 | $820.80 | 19 | — | — |
| 2006-02-28 | $898.56 | $898.56 | 0 | — | — |
| 2006-02-27 | $898.56 | $898.56 | 25 | — | — |
| 2006-02-24 | $898.56 | $898.56 | 17 | — | — |
| 2006-02-23 | $898.56 | $898.56 | 6 | — | — |
| 2006-02-22 | $864.00 | $864.00 | 1 | — | — |
| 2006-02-21 | $842.40 | $842.40 | 2 | — | — |
| 2006-02-17 | $885.60 | $885.60 | 0 | — | — |
| 2006-02-16 | $842.40 | $842.40 | 5 | — | — |
| 2006-02-15 | $868.32 | $868.32 | 2 | — | — |
| 2006-02-14 | $885.60 | $885.60 | 62 | — | — |
| 2006-02-13 | $864.00 | $864.00 | 7 | — | — |
| 2006-02-10 | $868.32 | $868.32 | 17 | — | — |
| 2006-02-09 | $898.56 | $898.56 | 36 | — | — |
| 2006-02-08 | $881.28 | $881.28 | 2 | — | — |
| 2006-02-07 | $864.00 | $864.00 | 3 | — | — |
| 2006-02-06 | $881.28 | $881.28 | 0 | — | — |
| 2006-02-03 | $881.28 | $881.28 | 2 | — | — |
| 2006-02-02 | $881.28 | $881.28 | 19 | — | — |
| 2006-02-01 | $842.40 | $842.40 | 0 | — | — |
| 2006-01-31 | $842.40 | $842.40 | 1 | — | — |
| 2006-01-30 | $842.40 | $842.40 | 38 | — | — |
| 2006-01-27 | $859.68 | $859.68 | 1 | — | — |
| 2006-01-26 | $859.68 | $859.68 | 40 | — | — |
| 2006-01-25 | $799.20 | $799.20 | 8 | — | — |
| 2006-01-24 | $864.00 | $864.00 | 59 | — | — |
| 2006-01-23 | $864.00 | $864.00 | 49 | — | — |
| 2006-01-20 | $859.68 | $859.68 | 131 | — | — |
| 2006-01-19 | $790.56 | $790.56 | 14 | — | — |
| 2006-01-18 | $799.20 | $799.20 | 80 | — | — |
| 2006-01-17 | $777.60 | $777.60 | 140 | — | — |
| 2006-01-13 | $734.40 | $734.40 | 19 | — | — |
| 2006-01-12 | $712.80 | $712.80 | 34 | — | — |
| 2006-01-11 | $734.40 | $734.40 | 7 | — | — |
| 2006-01-10 | $756.00 | $756.00 | 2 | — | — |
| 2006-01-09 | $777.60 | $777.60 | 13 | — | — |
| 2006-01-06 | $777.60 | $777.60 | 28 | — | — |
| 2006-01-05 | $777.60 | $777.60 | 3 | — | — |
| 2006-01-04 | $799.20 | $799.20 | 12 | — | — |
| 2006-01-03 | $803.52 | $803.52 | 1 | — | — |