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
- 1995-08-18 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 | $688.89 | $688.89 | 2,574 | — | — |
| 2006-12-28 | $661.11 | $661.11 | 0 | — | — |
| 2006-12-27 | $661.11 | $661.11 | 18 | — | — |
| 2006-12-26 | $661.11 | $661.11 | 144 | — | — |
| 2006-12-22 | $656.67 | $656.67 | 108 | — | — |
| 2006-12-21 | $655.56 | $655.56 | 72 | — | — |
| 2006-12-20 | $646.56 | $646.56 | 72 | — | — |
| 2006-12-19 | $639.89 | $639.89 | 198 | — | — |
| 2006-12-18 | $634.33 | $634.33 | 360 | — | — |
| 2006-12-15 | $627.89 | $627.89 | 99 | — | — |
| 2006-12-14 | $624.56 | $624.56 | 360 | — | — |
| 2006-12-13 | $632.33 | $632.33 | 144 | — | — |
| 2006-12-12 | $626.67 | $626.67 | 54 | — | — |
| 2006-12-11 | $627.78 | $627.78 | 81 | — | — |
| 2006-12-08 | $627.67 | $627.67 | 1,557 | — | — |
| 2006-12-07 | $596.56 | $596.56 | 891 | — | — |
| 2006-12-06 | $576.22 | $576.22 | 1,044 | — | — |
| 2006-12-05 | $569.44 | $569.44 | 1,422 | — | — |
| 2006-12-04 | $566.67 | $566.67 | 225 | — | — |
| 2006-12-01 | $550.00 | $550.00 | 423 | — | — |
| 2006-11-30 | $538.89 | $538.89 | 162 | — | — |
| 2006-11-29 | $536.11 | $536.11 | 63 | — | — |
| 2006-11-28 | $533.33 | $533.33 | 144 | — | — |
| 2006-11-27 | $526.67 | $526.67 | 981 | — | — |
| 2006-11-24 | $522.22 | $522.22 | 342 | — | — |
| 2006-11-22 | $501.11 | $501.11 | 0 | — | — |
| 2006-11-21 | $501.11 | $501.11 | 198 | — | — |
| 2006-11-20 | $499.56 | $499.56 | 18 | — | — |
| 2006-11-17 | $499.78 | $499.78 | 396 | — | — |
| 2006-11-16 | $500.00 | $500.00 | 9 | — | — |
| 2006-11-15 | $500.00 | $500.00 | 90 | — | — |
| 2006-11-14 | $510.78 | $510.78 | 18 | — | — |
| 2006-11-13 | $500.00 | $500.00 | 45 | — | — |
| 2006-11-10 | $497.00 | $497.00 | 45 | — | — |
| 2006-11-09 | $496.56 | $496.56 | 189 | — | — |
| 2006-11-08 | $509.67 | $509.67 | 9 | — | — |
| 2006-11-07 | $511.00 | $511.00 | 72 | — | — |
| 2006-11-06 | $505.56 | $505.56 | 261 | — | — |
| 2006-11-03 | $494.44 | $494.44 | 720 | — | — |
| 2006-11-02 | $500.00 | $500.00 | 0 | — | — |
| 2006-11-01 | $500.00 | $500.00 | 90 | — | — |
| 2006-10-31 | $498.44 | $498.44 | 54 | — | — |
| 2006-10-30 | $500.00 | $500.00 | 0 | — | — |
| 2006-10-27 | $500.00 | $500.00 | 126 | — | — |
| 2006-10-26 | $503.67 | $503.67 | 414 | — | — |
| 2006-10-25 | $513.67 | $513.67 | 0 | — | — |
| 2006-10-24 | $513.67 | $513.67 | 288 | — | — |
| 2006-10-23 | $509.44 | $509.44 | 180 | — | — |
| 2006-10-20 | $516.67 | $516.67 | 45 | — | — |
| 2006-10-19 | $500.00 | $500.00 | 90 | — | — |
| 2006-10-18 | $500.11 | $500.11 | 27 | — | — |
| 2006-10-17 | $500.11 | $500.11 | 54 | — | — |
| 2006-10-16 | $506.67 | $506.67 | 234 | — | — |
| 2006-10-13 | $511.11 | $511.11 | 171 | — | — |
| 2006-10-12 | $511.11 | $511.11 | 0 | — | — |
| 2006-10-11 | $511.11 | $511.11 | 207 | — | — |
| 2006-10-10 | $507.22 | $507.22 | 0 | — | — |
| 2006-10-09 | $507.22 | $507.22 | 0 | — | — |
| 2006-10-06 | $507.22 | $507.22 | 153 | — | — |
| 2006-10-05 | $510.00 | $510.00 | 396 | — | — |
| 2006-10-04 | $505.89 | $505.89 | 531 | — | — |
| 2006-10-03 | $528.89 | $528.89 | 396 | — | — |
| 2006-10-02 | $530.67 | $530.67 | 144 | — | — |
| 2006-09-29 | $531.89 | $531.89 | 18 | — | — |
| 2006-09-28 | $533.33 | $533.33 | 0 | — | — |
| 2006-09-27 | $533.33 | $533.33 | 0 | — | — |
| 2006-09-26 | $533.33 | $533.33 | 27 | — | — |
| 2006-09-25 | $513.89 | $513.89 | 18 | — | — |
| 2006-09-22 | $505.56 | $505.56 | 117 | — | — |
| 2006-09-21 | $510.11 | $510.11 | 45 | — | — |
| 2006-09-20 | $505.56 | $505.56 | 72 | — | — |
| 2006-09-19 | $511.11 | $511.11 | 252 | — | — |
| 2006-09-18 | $516.67 | $516.67 | 45 | — | — |
| 2006-09-15 | $527.78 | $527.78 | 0 | — | — |
| 2006-09-14 | $527.78 | $527.78 | 189 | — | — |
| 2006-09-13 | $527.89 | $527.89 | 0 | — | — |
| 2006-09-12 | $527.89 | $527.89 | 54 | — | — |
| 2006-09-11 | $533.33 | $533.33 | 207 | — | — |
| 2006-09-08 | $523.89 | $523.89 | 45 | — | — |
| 2006-09-07 | $527.22 | $527.22 | 117 | — | — |
| 2006-09-06 | $541.11 | $541.11 | 18 | — | — |
| 2006-09-05 | $525.33 | $525.33 | 27 | — | — |
| 2006-09-01 | $525.44 | $525.44 | 0 | — | — |
| 2006-08-31 | $525.44 | $525.44 | 9 | — | — |
| 2006-08-30 | $511.11 | $511.11 | 36 | — | — |
| 2006-08-29 | $533.33 | $533.33 | 0 | — | — |
| 2006-08-28 | $533.33 | $533.33 | 0 | — | — |
| 2006-08-25 | $533.33 | $533.33 | 0 | — | — |
| 2006-08-24 | $533.33 | $533.33 | 0 | — | — |
| 2006-08-23 | $533.33 | $533.33 | 9 | — | — |
| 2006-08-22 | $547.22 | $547.22 | 54 | — | — |
| 2006-08-21 | $544.89 | $544.89 | 0 | — | — |
| 2006-08-18 | $544.89 | $544.89 | 36 | — | — |
| 2006-08-17 | $526.11 | $526.11 | 27 | — | — |
| 2006-08-16 | $524.00 | $524.00 | 18 | — | — |
| 2006-08-15 | $537.89 | $537.89 | 9 | — | — |
| 2006-08-14 | $537.89 | $537.89 | 99 | — | — |
| 2006-08-11 | $549.78 | $549.78 | 0 | — | — |
| 2006-08-10 | $549.78 | $549.78 | 0 | — | — |
| 2006-08-09 | $549.78 | $549.78 | 18 | — | — |
| 2006-08-08 | $524.11 | $524.11 | 18 | — | — |
| 2006-08-07 | $538.89 | $538.89 | 36 | — | — |
| 2006-08-04 | $539.00 | $539.00 | 0 | — | — |
| 2006-08-03 | $539.00 | $539.00 | 9 | — | — |
| 2006-08-02 | $544.33 | $544.33 | 0 | — | — |
| 2006-08-01 | $544.33 | $544.33 | 180 | — | — |
| 2006-07-31 | $550.89 | $550.89 | 0 | — | — |
| 2006-07-28 | $550.89 | $550.89 | 54 | — | — |
| 2006-07-27 | $545.56 | $545.56 | 72 | — | — |
| 2006-07-26 | $522.22 | $522.22 | 0 | — | — |
| 2006-07-25 | $522.22 | $522.22 | 135 | — | — |
| 2006-07-24 | $517.56 | $517.56 | 0 | — | — |
| 2006-07-21 | $517.56 | $517.56 | 216 | — | — |
| 2006-07-20 | $522.33 | $522.33 | 0 | — | — |
| 2006-07-19 | $522.33 | $522.33 | 63 | — | — |
| 2006-07-18 | $522.22 | $522.22 | 0 | — | — |
| 2006-07-17 | $522.22 | $522.22 | 144 | — | — |
| 2006-07-14 | $520.33 | $520.33 | 153 | — | — |
| 2006-07-13 | $522.22 | $522.22 | 27 | — | — |
| 2006-07-12 | $516.67 | $516.67 | 189 | — | — |
| 2006-07-11 | $544.44 | $544.44 | 90 | — | — |
| 2006-07-10 | $549.89 | $549.89 | 36 | — | — |
| 2006-07-07 | $559.33 | $559.33 | 252 | — | — |
| 2006-07-06 | $569.44 | $569.44 | 450 | — | — |
| 2006-07-05 | $596.78 | $596.78 | 54 | — | — |
| 2006-07-03 | $597.22 | $597.22 | 0 | — | — |
| 2006-06-30 | $597.22 | $597.22 | 189 | — | — |
| 2006-06-29 | $594.44 | $594.44 | 144 | — | — |
| 2006-06-28 | $605.56 | $605.56 | 252 | — | — |
| 2006-06-27 | $615.33 | $615.33 | 405 | — | — |
| 2006-06-26 | $627.78 | $627.78 | 90 | — | — |
| 2006-06-23 | $627.78 | $627.78 | 252 | — | — |
| 2006-06-22 | $625.44 | $625.44 | 126 | — | — |
| 2006-06-21 | $625.56 | $625.56 | 612 | — | — |
| 2006-06-20 | $617.44 | $617.44 | 288 | — | — |
| 2006-06-19 | $608.33 | $608.33 | 99 | — | — |
| 2006-06-16 | $611.11 | $611.11 | 0 | — | — |
| 2006-06-15 | $611.11 | $611.11 | 27 | — | — |
| 2006-06-14 | $611.11 | $611.11 | 9 | — | — |
| 2006-06-13 | $605.56 | $605.56 | 45 | — | — |
| 2006-06-12 | $609.78 | $609.78 | 81 | — | — |
| 2006-06-09 | $600.89 | $600.89 | 27 | — | — |
| 2006-06-08 | $600.00 | $600.00 | 189 | — | — |
| 2006-06-07 | $609.89 | $609.89 | 90 | — | — |
| 2006-06-06 | $600.00 | $600.00 | 81 | — | — |
| 2006-06-05 | $610.67 | $610.67 | 63 | — | — |
| 2006-06-02 | $600.00 | $600.00 | 108 | — | — |
| 2006-06-01 | $611.11 | $611.11 | 9 | — | — |
| 2006-05-31 | $603.11 | $603.11 | 117 | — | — |
| 2006-05-30 | $605.56 | $605.56 | 369 | — | — |
| 2006-05-26 | $619.44 | $619.44 | 1,242 | — | — |
| 2006-05-25 | $596.11 | $596.11 | 144 | — | — |
| 2006-05-24 | $590.78 | $590.78 | 234 | — | — |
| 2006-05-23 | $584.44 | $584.44 | 1,143 | — | — |
| 2006-05-22 | $578.00 | $578.00 | 342 | — | — |
| 2006-05-19 | $564.89 | $564.89 | 351 | — | — |
| 2006-05-18 | $546.78 | $546.78 | 216 | — | — |
| 2006-05-17 | $538.89 | $538.89 | 36 | — | — |
| 2006-05-16 | $546.44 | $546.44 | 99 | — | — |
| 2006-05-15 | $542.78 | $542.78 | 108 | — | — |
| 2006-05-12 | $544.44 | $544.44 | 288 | — | — |
| 2006-05-11 | $546.56 | $546.56 | 144 | — | — |
| 2006-05-10 | $542.78 | $542.78 | 117 | — | — |
| 2006-05-09 | $540.11 | $540.11 | 558 | — | — |
| 2006-05-08 | $537.78 | $537.78 | 99 | — | — |
| 2006-05-05 | $536.11 | $536.11 | 180 | — | — |
| 2006-05-04 | $535.11 | $535.11 | 324 | — | — |
| 2006-05-03 | $532.44 | $532.44 | 252 | — | — |
| 2006-05-02 | $532.33 | $532.33 | 3,546 | — | — |
| 2006-05-01 | $525.33 | $525.33 | 117 | — | — |
| 2006-04-28 | $526.67 | $526.67 | 738 | — | — |
| 2006-04-27 | $520.67 | $520.67 | 54 | — | — |
| 2006-04-26 | $515.67 | $515.67 | 117 | — | — |
| 2006-04-25 | $519.78 | $519.78 | 252 | — | — |
| 2006-04-24 | $521.11 | $521.11 | 171 | — | — |
| 2006-04-21 | $514.89 | $514.89 | 4,338 | — | — |
| 2006-04-20 | $503.33 | $503.33 | 9 | — | — |
| 2006-04-19 | $503.33 | $503.33 | 243 | — | — |
| 2006-04-18 | $496.56 | $496.56 | 3,969 | — | — |
| 2006-04-17 | $500.00 | $500.00 | 6,273 | — | — |
| 2006-04-13 | $494.44 | $494.44 | 0 | — | — |
| 2006-04-12 | $494.44 | $494.44 | 27 | — | — |
| 2006-04-11 | $505.56 | $505.56 | 0 | — | — |
| 2006-04-10 | $505.56 | $505.56 | 45 | — | — |
| 2006-04-07 | $506.67 | $506.67 | 0 | — | — |
| 2006-04-06 | $506.67 | $506.67 | 0 | — | — |
| 2006-04-05 | $506.67 | $506.67 | 27 | — | — |
| 2006-04-04 | $512.22 | $512.22 | 0 | — | — |
| 2006-04-03 | $512.22 | $512.22 | 279 | — | — |
| 2006-03-31 | $500.00 | $500.00 | 135 | — | — |
| 2006-03-30 | $496.67 | $496.67 | 36 | — | — |
| 2006-03-29 | $480.78 | $480.78 | 18 | — | — |
| 2006-03-28 | $477.44 | $477.44 | 18 | — | — |
| 2006-03-27 | $480.44 | $480.44 | 0 | — | — |
| 2006-03-24 | $480.44 | $480.44 | 27 | — | — |
| 2006-03-23 | $473.33 | $473.33 | 0 | — | — |
| 2006-03-22 | $473.33 | $473.33 | 0 | — | — |
| 2006-03-21 | $473.33 | $473.33 | 162 | — | — |
| 2006-03-20 | $477.78 | $477.78 | 72 | — | — |
| 2006-03-17 | $511.11 | $511.11 | 45 | — | — |
| 2006-03-16 | $488.89 | $488.89 | 18 | — | — |
| 2006-03-15 | $487.67 | $487.67 | 0 | — | — |
| 2006-03-14 | $487.67 | $487.67 | 117 | — | — |
| 2006-03-13 | $511.11 | $511.11 | 99 | — | — |
| 2006-03-10 | $485.56 | $485.56 | 0 | — | — |
| 2006-03-09 | $485.56 | $485.56 | 0 | — | — |
| 2006-03-08 | $485.56 | $485.56 | 153 | — | — |
| 2006-03-07 | $511.11 | $511.11 | 0 | — | — |
| 2006-03-06 | $511.11 | $511.11 | 279 | — | — |
| 2006-03-03 | $488.89 | $488.89 | 117 | — | — |
| 2006-03-02 | $478.00 | $478.00 | 0 | — | — |
| 2006-03-01 | $478.00 | $478.00 | 0 | — | — |
| 2006-02-28 | $478.00 | $478.00 | 27 | — | — |
| 2006-02-27 | $511.00 | $511.00 | 117 | — | — |
| 2006-02-24 | $488.89 | $488.89 | 90 | — | — |
| 2006-02-23 | $511.11 | $511.11 | 180 | — | — |
| 2006-02-22 | $511.11 | $511.11 | 0 | — | — |
| 2006-02-21 | $511.11 | $511.11 | 9 | — | — |
| 2006-02-17 | $511.11 | $511.11 | 0 | — | — |
| 2006-02-16 | $511.11 | $511.11 | 0 | — | — |
| 2006-02-15 | $511.11 | $511.11 | 0 | — | — |
| 2006-02-14 | $511.11 | $511.11 | 9 | — | — |
| 2006-02-13 | $511.11 | $511.11 | 0 | — | — |
| 2006-02-10 | $511.11 | $511.11 | 126 | — | — |
| 2006-02-09 | $500.00 | $500.00 | 0 | — | — |
| 2006-02-08 | $500.00 | $500.00 | 0 | — | — |
| 2006-02-07 | $500.00 | $500.00 | 0 | — | — |
| 2006-02-06 | $500.00 | $500.00 | 0 | — | — |
| 2006-02-03 | $500.00 | $500.00 | 9 | — | — |
| 2006-02-02 | $488.89 | $488.89 | 0 | — | — |
| 2006-02-01 | $488.89 | $488.89 | 117 | — | — |
| 2006-01-31 | $469.11 | $469.11 | 90 | — | — |
| 2006-01-30 | $465.67 | $465.67 | 27 | — | — |
| 2006-01-27 | $488.89 | $488.89 | 36 | — | — |
| 2006-01-26 | $488.89 | $488.89 | 0 | — | — |
| 2006-01-25 | $488.89 | $488.89 | 72 | — | — |
| 2006-01-24 | $500.00 | $500.00 | 0 | — | — |
| 2006-01-23 | $500.00 | $500.00 | 0 | — | — |
| 2006-01-20 | $500.00 | $500.00 | 0 | — | — |
| 2006-01-19 | $500.00 | $500.00 | 0 | — | — |
| 2006-01-18 | $500.00 | $500.00 | 0 | — | — |
| 2006-01-17 | $500.00 | $500.00 | 72 | — | — |
| 2006-01-13 | $494.33 | $494.33 | 72 | — | — |
| 2006-01-12 | $500.00 | $500.00 | 9 | — | — |
| 2006-01-11 | $487.22 | $487.22 | 0 | — | — |
| 2006-01-10 | $487.22 | $487.22 | 0 | — | — |
| 2006-01-09 | $487.22 | $487.22 | 63 | — | — |
| 2006-01-06 | $488.89 | $488.89 | 495 | — | — |
| 2006-01-05 | $481.67 | $481.67 | 81 | — | — |
| 2006-01-04 | $483.56 | $483.56 | 0 | — | — |
| 2006-01-03 | $483.56 | $483.56 | 18 | — | — |