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
- 2006-05-05 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 | $455.65 | $487.08 | 186 | — | — |
| 2006-12-28 | $455.65 | $487.08 | 49 | — | — |
| 2006-12-27 | $458.91 | $490.55 | 0 | — | — |
| 2006-12-26 | $458.91 | $490.55 | 25 | — | — |
| 2006-12-22 | $458.91 | $490.55 | 8 | — | — |
| 2006-12-21 | $471.93 | $504.47 | 309 | — | — |
| 2006-12-20 | $436.13 | $466.20 | 32 | — | — |
| 2006-12-19 | $439.38 | $469.68 | 9 | — | — |
| 2006-12-18 | $449.15 | $480.12 | 8 | — | — |
| 2006-12-15 | $449.15 | $480.12 | 88 | — | — |
| 2006-12-14 | $455.65 | $487.08 | 14 | — | — |
| 2006-12-13 | $478.44 | $511.43 | 0 | — | — |
| 2006-12-12 | $478.44 | $511.43 | 2 | — | — |
| 2006-12-11 | $458.91 | $490.55 | 95 | — | — |
| 2006-12-08 | $478.44 | $511.43 | 0 | — | — |
| 2006-12-07 | $478.44 | $511.43 | 106 | — | — |
| 2006-12-06 | $475.18 | $507.95 | 0 | — | — |
| 2006-12-05 | $475.18 | $493.34 | 272 | — | — |
| 2006-12-04 | $488.20 | $506.85 | 31 | — | — |
| 2006-12-01 | $481.69 | $500.10 | 0 | — | — |
| 2006-11-30 | $481.69 | $500.10 | 40 | — | — |
| 2006-11-29 | $475.18 | $493.34 | 101 | — | — |
| 2006-11-28 | $494.71 | $513.61 | 171 | — | — |
| 2006-11-27 | $510.98 | $530.51 | 54 | — | — |
| 2006-11-24 | $514.24 | $533.89 | 9 | — | — |
| 2006-11-22 | $514.24 | $533.89 | 28 | — | — |
| 2006-11-21 | $514.24 | $533.89 | 140 | — | — |
| 2006-11-20 | $488.20 | $506.85 | 215 | — | — |
| 2006-11-17 | $390.56 | $405.48 | 147 | — | — |
| 2006-11-16 | $546.79 | $567.68 | 25 | — | — |
| 2006-11-15 | $543.53 | $564.30 | 92 | — | — |
| 2006-11-14 | $540.28 | $560.92 | 34 | — | — |
| 2006-11-13 | $540.28 | $560.92 | 0 | — | — |
| 2006-11-10 | $540.28 | $560.92 | 0 | — | — |
| 2006-11-09 | $540.28 | $560.92 | 169 | — | — |
| 2006-11-08 | $540.28 | $560.92 | 3 | — | — |
| 2006-11-07 | $540.28 | $560.92 | 84 | — | — |
| 2006-11-06 | $537.02 | $557.54 | 41 | — | — |
| 2006-11-03 | $585.84 | $608.22 | 2 | — | — |
| 2006-11-02 | $540.28 | $560.92 | 946 | — | — |
| 2006-11-01 | $540.28 | $560.92 | 15 | — | — |
| 2006-10-31 | $553.30 | $574.43 | 48 | — | — |
| 2006-10-30 | $569.57 | $591.33 | 323 | — | — |
| 2006-10-27 | $583.24 | $605.52 | 6 | — | — |
| 2006-10-26 | $585.84 | $608.22 | 2 | — | — |
| 2006-10-25 | $585.84 | $608.22 | 0 | — | — |
| 2006-10-24 | $585.84 | $608.22 | 5 | — | — |
| 2006-10-23 | $581.29 | $603.49 | 0 | — | — |
| 2006-10-20 | $581.29 | $603.49 | 0 | — | — |
| 2006-10-19 | $581.29 | $603.49 | 0 | — | — |
| 2006-10-18 | $581.29 | $603.49 | 0 | — | — |
| 2006-10-17 | $581.29 | $603.49 | 0 | — | — |
| 2006-10-16 | $581.29 | $603.49 | 0 | — | — |
| 2006-10-13 | $581.29 | $603.49 | 5 | — | — |
| 2006-10-12 | $580.63 | $602.82 | 0 | — | — |
| 2006-10-11 | $580.63 | $602.82 | 0 | — | — |
| 2006-10-10 | $580.63 | $602.82 | 0 | — | — |
| 2006-10-09 | $580.63 | $602.82 | 0 | — | — |
| 2006-10-06 | $580.63 | $602.82 | 3 | — | — |
| 2006-10-05 | $544.83 | $565.65 | 22 | — | — |
| 2006-10-04 | $550.69 | $571.73 | 20 | — | — |
| 2006-10-03 | $556.55 | $577.81 | 0 | — | — |
| 2006-10-02 | $556.55 | $577.81 | 26 | — | — |
| 2006-09-29 | $595.61 | $618.36 | 0 | — | — |
| 2006-09-28 | $595.61 | $618.36 | 27 | — | — |
| 2006-09-27 | $566.31 | $587.95 | 0 | — | — |
| 2006-09-26 | $566.31 | $587.95 | 0 | — | — |
| 2006-09-25 | $566.31 | $587.95 | 52 | — | — |
| 2006-09-22 | $556.55 | $577.81 | 20 | — | — |
| 2006-09-21 | $556.55 | $577.81 | 0 | — | — |
| 2006-09-20 | $556.55 | $577.81 | 0 | — | — |
| 2006-09-19 | $556.55 | $577.81 | 28 | — | — |
| 2006-09-18 | $576.08 | $598.09 | 15 | — | — |
| 2006-09-15 | $576.08 | $598.09 | 13 | — | — |
| 2006-09-14 | $585.84 | $608.22 | 10 | — | — |
| 2006-09-13 | $595.61 | $618.36 | 28 | — | — |
| 2006-09-12 | $585.84 | $608.22 | 0 | — | — |
| 2006-09-11 | $585.84 | $608.22 | 51 | — | — |
| 2006-09-08 | $585.84 | $608.22 | 19 | — | — |
| 2006-09-07 | $585.84 | $608.22 | 46 | — | — |
| 2006-09-06 | $585.84 | $608.22 | 22 | — | — |
| 2006-09-05 | $595.61 | $618.36 | 3 | — | — |
| 2006-09-01 | $585.84 | $608.22 | 0 | — | — |
| 2006-08-31 | $585.84 | $608.22 | 61 | — | — |
| 2006-08-30 | $585.84 | $596.06 | 0 | — | — |
| 2006-08-29 | $585.84 | $596.06 | 1 | — | — |
| 2006-08-28 | $585.84 | $596.06 | 0 | — | — |
| 2006-08-25 | $585.84 | $596.06 | 13 | — | — |
| 2006-08-24 | $585.84 | $596.06 | 8 | — | — |
| 2006-08-23 | $585.84 | $596.06 | 79 | — | — |
| 2006-08-22 | $595.61 | $605.99 | 0 | — | — |
| 2006-08-21 | $595.61 | $605.99 | 0 | — | — |
| 2006-08-18 | $595.61 | $605.99 | 0 | — | — |
| 2006-08-17 | $595.61 | $605.99 | 0 | — | — |
| 2006-08-16 | $595.61 | $605.99 | 0 | — | — |
| 2006-08-15 | $595.61 | $605.99 | 0 | — | — |
| 2006-08-14 | $595.61 | $605.99 | 0 | — | — |
| 2006-08-11 | $595.61 | $605.99 | 0 | — | — |
| 2006-08-10 | $595.61 | $605.99 | 0 | — | — |
| 2006-08-09 | $595.61 | $605.99 | 0 | — | — |
| 2006-08-08 | $595.61 | $605.99 | 0 | — | — |
| 2006-08-07 | $595.61 | $605.99 | 0 | — | — |
| 2006-08-04 | $595.61 | $605.99 | 0 | — | — |
| 2006-08-03 | $595.61 | $605.99 | 0 | — | — |
| 2006-08-02 | $595.61 | $605.99 | 0 | — | — |
| 2006-08-01 | $595.61 | $605.99 | 0 | — | — |
| 2006-07-31 | $595.61 | $605.99 | 0 | — | — |
| 2006-07-28 | $595.61 | $605.99 | 0 | — | — |
| 2006-07-27 | $595.61 | $605.99 | 0 | — | — |
| 2006-07-26 | $595.61 | $605.99 | 0 | — | — |
| 2006-07-25 | $595.61 | $605.99 | 414 | — | — |
| 2006-07-24 | $605.37 | $615.93 | 0 | — | — |
| 2006-07-21 | $605.37 | $615.93 | 0 | — | — |
| 2006-07-20 | $605.37 | $615.93 | 0 | — | — |
| 2006-07-19 | $605.37 | $615.93 | 0 | — | — |
| 2006-07-18 | $605.37 | $615.93 | 0 | — | — |
| 2006-07-17 | $605.37 | $615.93 | 0 | — | — |
| 2006-07-14 | $605.37 | $615.93 | 0 | — | — |
| 2006-07-13 | $605.37 | $615.93 | 0 | — | — |
| 2006-07-12 | $605.37 | $615.93 | 0 | — | — |
| 2006-07-11 | $605.37 | $615.93 | 0 | — | — |
| 2006-07-10 | $605.37 | $615.93 | 0 | — | — |
| 2006-07-07 | $605.37 | $615.93 | 0 | — | — |
| 2006-07-06 | $605.37 | $615.93 | 0 | — | — |
| 2006-07-05 | $605.37 | $615.93 | 0 | — | — |
| 2006-07-03 | $605.37 | $615.93 | 0 | — | — |
| 2006-06-30 | $605.37 | $615.93 | 0 | — | — |
| 2006-06-29 | $605.37 | $615.93 | 11 | — | — |
| 2006-06-28 | $615.13 | $625.86 | 0 | — | — |
| 2006-06-27 | $615.13 | $625.86 | 5 | — | — |
| 2006-06-26 | $605.37 | $615.93 | 0 | — | — |
| 2006-06-23 | $605.37 | $615.93 | 20 | — | — |
| 2006-06-22 | $585.84 | $596.06 | 0 | — | — |
| 2006-06-21 | $585.84 | $596.06 | 12 | — | — |
| 2006-06-20 | $585.84 | $596.06 | 11 | — | — |
| 2006-06-19 | $605.37 | $615.93 | 20 | — | — |
| 2006-06-16 | $585.84 | $596.06 | 0 | — | — |
| 2006-06-15 | $585.84 | $596.06 | 3 | — | — |
| 2006-06-14 | $587.79 | $598.05 | 15 | — | — |
| 2006-06-13 | $624.90 | $635.80 | 0 | — | — |
| 2006-06-12 | $624.90 | $635.80 | 0 | — | — |
| 2006-06-09 | $624.90 | $635.80 | 64 | — | — |
| 2006-06-08 | $673.72 | $685.47 | 0 | — | — |
| 2006-06-07 | $673.72 | $685.47 | 0 | — | — |
| 2006-06-06 | $673.72 | $685.47 | 0 | — | — |
| 2006-06-05 | $673.72 | $685.47 | 0 | — | — |
| 2006-06-02 | $673.72 | $685.47 | 10 | — | — |
| 2006-06-01 | $663.95 | $675.53 | 0 | — | — |
| 2006-05-31 | $663.95 | $675.53 | 54 | — | — |
| 2006-05-30 | $683.48 | $683.48 | 13 | — | — |
| 2006-05-26 | $673.72 | $673.72 | 26 | — | — |
| 2006-05-25 | $673.72 | $673.72 | 79 | — | — |
| 2006-05-24 | $644.43 | $644.43 | 77 | — | — |
| 2006-05-23 | $644.43 | $644.43 | 10 | — | — |
| 2006-05-22 | $644.43 | $644.43 | 0 | — | — |
| 2006-05-19 | $644.43 | $644.43 | 5 | — | — |
| 2006-05-18 | $644.43 | $644.43 | 0 | — | — |
| 2006-05-17 | $644.43 | $644.43 | 2 | — | — |
| 2006-05-16 | $634.66 | $634.66 | 0 | — | — |
| 2006-05-15 | $634.66 | $634.66 | 0 | — | — |
| 2006-05-12 | $634.66 | $634.66 | 0 | — | — |
| 2006-05-11 | $634.66 | $634.66 | 0 | — | — |
| 2006-05-10 | $634.66 | $634.66 | 0 | — | — |
| 2006-05-09 | $634.66 | $634.66 | 0 | — | — |
| 2006-05-08 | $634.66 | $634.66 | 349 | — | — |
| 2006-05-05 | $1,232.22 | $1,232.22 | 3 | — | — |