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
- 1998-08-04 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 | $323.00 | $323.00 | 1,805 | — | — |
| 2006-12-28 | $311.00 | $311.00 | 825 | — | — |
| 2006-12-27 | $292.00 | $292.00 | 808 | — | — |
| 2006-12-26 | $272.00 | $272.00 | 1,561 | — | — |
| 2006-12-22 | $285.00 | $285.00 | 1,348 | — | — |
| 2006-12-21 | $294.00 | $294.00 | 1,973 | — | — |
| 2006-12-20 | $315.00 | $315.00 | 652 | — | — |
| 2006-12-19 | $315.00 | $315.00 | 574 | — | — |
| 2006-12-18 | $317.00 | $317.00 | 403 | — | — |
| 2006-12-15 | $320.00 | $320.00 | 313 | — | — |
| 2006-12-14 | $335.00 | $335.00 | 2,078 | — | — |
| 2006-12-13 | $321.00 | $321.00 | 1,722 | — | — |
| 2006-12-12 | $325.00 | $325.00 | 506 | — | — |
| 2006-12-11 | $334.00 | $334.00 | 549 | — | — |
| 2006-12-08 | $342.00 | $342.00 | 337 | — | — |
| 2006-12-07 | $340.00 | $340.00 | 381 | — | — |
| 2006-12-06 | $340.00 | $340.00 | 493 | — | — |
| 2006-12-05 | $339.00 | $339.00 | 271 | — | — |
| 2006-12-04 | $339.00 | $339.00 | 298 | — | — |
| 2006-12-01 | $343.00 | $343.00 | 1,100 | — | — |
| 2006-11-30 | $338.00 | $338.00 | 1,974 | — | — |
| 2006-11-29 | $325.00 | $325.00 | 1,368 | — | — |
| 2006-11-28 | $331.00 | $331.00 | 2,604 | — | — |
| 2006-11-27 | $343.00 | $343.00 | 529 | — | — |
| 2006-11-24 | $350.00 | $350.00 | 284 | — | — |
| 2006-11-22 | $350.00 | $350.00 | 1,520 | — | — |
| 2006-11-21 | $349.00 | $349.00 | 2,694 | — | — |
| 2006-11-20 | $334.00 | $334.00 | 938 | — | — |
| 2006-11-17 | $325.00 | $325.00 | 567 | — | — |
| 2006-11-16 | $330.00 | $330.00 | 13,663 | — | — |
| 2006-11-15 | $320.00 | $320.00 | 1,483 | — | — |
| 2006-11-14 | $327.00 | $327.00 | 1,711 | — | — |
| 2006-11-13 | $328.00 | $328.00 | 2,852 | — | — |
| 2006-11-10 | $333.00 | $333.00 | 6,367 | — | — |
| 2006-11-09 | $318.00 | $318.00 | 4,374 | — | — |
| 2006-11-08 | $289.00 | $289.00 | 2,627 | — | — |
| 2006-11-07 | $287.00 | $287.00 | 2,689 | — | — |
| 2006-11-06 | $289.00 | $289.00 | 2,732 | — | — |
| 2006-11-03 | $306.00 | $306.00 | 3,376 | — | — |
| 2006-11-02 | $301.00 | $301.00 | 2,734 | — | — |
| 2006-11-01 | $298.00 | $298.00 | 883 | — | — |
| 2006-10-31 | $304.00 | $304.00 | 1,268 | — | — |
| 2006-10-30 | $300.00 | $300.00 | 2,078 | — | — |
| 2006-10-27 | $297.00 | $297.00 | 3,440 | — | — |
| 2006-10-26 | $294.00 | $294.00 | 352 | — | — |
| 2006-10-25 | $287.00 | $287.00 | 603 | — | — |
| 2006-10-24 | $285.00 | $285.00 | 533 | — | — |
| 2006-10-23 | $287.00 | $287.00 | 485 | — | — |
| 2006-10-20 | $275.00 | $275.00 | 1,445 | — | — |
| 2006-10-19 | $273.00 | $273.00 | 151 | — | — |
| 2006-10-18 | $270.00 | $270.00 | 1,231 | — | — |
| 2006-10-17 | $280.00 | $280.00 | 2,322 | — | — |
| 2006-10-16 | $287.00 | $287.00 | 2,161 | — | — |
| 2006-10-13 | $265.00 | $265.00 | 2,388 | — | — |
| 2006-10-12 | $245.00 | $245.00 | 2,646 | — | — |
| 2006-10-11 | $237.00 | $237.00 | 1,475 | — | — |
| 2006-10-10 | $233.00 | $233.00 | 2,339 | — | — |
| 2006-10-09 | $204.00 | $204.00 | 467 | — | — |
| 2006-10-06 | $205.00 | $205.00 | 286 | — | — |
| 2006-10-05 | $193.00 | $193.00 | 350 | — | — |
| 2006-10-04 | $195.00 | $195.00 | 258 | — | — |
| 2006-10-03 | $199.00 | $199.00 | 140 | — | — |
| 2006-10-02 | $196.00 | $196.00 | 40 | — | — |
| 2006-09-29 | $197.00 | $197.00 | 410 | — | — |
| 2006-09-28 | $200.00 | $200.00 | 880 | — | — |
| 2006-09-27 | $204.00 | $204.00 | 1,453 | — | — |
| 2006-09-26 | $207.00 | $207.00 | 185 | — | — |
| 2006-09-25 | $209.00 | $209.00 | 519 | — | — |
| 2006-09-22 | $205.00 | $205.00 | 118 | — | — |
| 2006-09-21 | $200.00 | $200.00 | 401 | — | — |
| 2006-09-20 | $206.00 | $206.00 | 759 | — | — |
| 2006-09-19 | $201.00 | $201.00 | 1,989 | — | — |
| 2006-09-18 | $203.00 | $203.00 | 398 | — | — |
| 2006-09-15 | $201.00 | $201.00 | 1,655 | — | — |
| 2006-09-14 | $207.00 | $207.00 | 1,330 | — | — |
| 2006-09-13 | $214.00 | $214.00 | 1,071 | — | — |
| 2006-09-12 | $201.00 | $201.00 | 1,909 | — | — |
| 2006-09-11 | $195.00 | $195.00 | 233 | — | — |
| 2006-09-08 | $194.00 | $194.00 | 820 | — | — |
| 2006-09-07 | $186.00 | $186.00 | 2,958 | — | — |
| 2006-09-06 | $195.00 | $195.00 | 13,665 | — | — |
| 2006-09-05 | $195.00 | $195.00 | 356 | — | — |
| 2006-09-01 | $192.00 | $192.00 | 469 | — | — |
| 2006-08-31 | $193.00 | $193.00 | 57 | — | — |
| 2006-08-30 | $193.00 | $193.00 | 273 | — | — |
| 2006-08-29 | $195.00 | $195.00 | 1,062 | — | — |
| 2006-08-28 | $196.00 | $196.00 | 303 | — | — |
| 2006-08-25 | $196.00 | $196.00 | 231 | — | — |
| 2006-08-24 | $196.00 | $196.00 | 454 | — | — |
| 2006-08-23 | $199.00 | $199.00 | 1,805 | — | — |
| 2006-08-22 | $205.00 | $205.00 | 467 | — | — |
| 2006-08-21 | $207.00 | $207.00 | 183 | — | — |
| 2006-08-18 | $205.00 | $205.00 | 670 | — | — |
| 2006-08-17 | $207.00 | $207.00 | 231 | — | — |
| 2006-08-16 | $207.00 | $207.00 | 297 | — | — |
| 2006-08-15 | $209.00 | $209.00 | 379 | — | — |
| 2006-08-14 | $206.00 | $206.00 | 334 | — | — |
| 2006-08-11 | $210.00 | $210.00 | 1,210 | — | — |
| 2006-08-10 | $207.00 | $207.00 | 356 | — | — |
| 2006-08-09 | $205.00 | $205.00 | 283 | — | — |
| 2006-08-08 | $212.00 | $212.00 | 292 | — | — |
| 2006-08-07 | $221.00 | $221.00 | 478 | — | — |
| 2006-08-04 | $216.00 | $216.00 | 148 | — | — |
| 2006-08-03 | $219.00 | $219.00 | 52 | — | — |
| 2006-08-02 | $222.00 | $222.00 | 140 | — | — |
| 2006-08-01 | $223.00 | $223.00 | 169 | — | — |
| 2006-07-31 | $230.00 | $230.00 | 983 | — | — |
| 2006-07-28 | $235.00 | $235.00 | 783 | — | — |
| 2006-07-27 | $227.00 | $227.00 | 341 | — | — |
| 2006-07-26 | $230.00 | $230.00 | 324 | — | — |
| 2006-07-25 | $232.00 | $232.00 | 513 | — | — |
| 2006-07-24 | $229.00 | $229.00 | 352 | — | — |
| 2006-07-21 | $228.00 | $228.00 | 1,203 | — | — |
| 2006-07-20 | $230.00 | $230.00 | 2,000 | — | — |
| 2006-07-19 | $217.00 | $217.00 | 873 | — | — |
| 2006-07-18 | $213.00 | $213.00 | 469 | — | — |
| 2006-07-17 | $211.00 | $211.00 | 1,072 | — | — |
| 2006-07-14 | $216.00 | $216.00 | 1,670 | — | — |
| 2006-07-13 | $193.00 | $193.00 | 770 | — | — |
| 2006-07-12 | $201.00 | $201.00 | 1,274 | — | — |
| 2006-07-11 | $186.00 | $186.00 | 268 | — | — |
| 2006-07-10 | $180.00 | $180.00 | 199 | — | — |
| 2006-07-07 | $175.00 | $175.00 | 165 | — | — |
| 2006-07-06 | $180.00 | $180.00 | 776 | — | — |
| 2006-07-05 | $180.00 | $180.00 | 122 | — | — |
| 2006-07-03 | $178.00 | $178.00 | 128 | — | — |
| 2006-06-30 | $174.00 | $174.00 | 72 | — | — |
| 2006-06-29 | $176.00 | $176.00 | 284 | — | — |
| 2006-06-28 | $174.00 | $174.00 | 129 | — | — |
| 2006-06-27 | $171.00 | $171.00 | 1,338 | — | — |
| 2006-06-26 | $176.00 | $176.00 | 267 | — | — |
| 2006-06-23 | $179.00 | $179.00 | 335 | — | — |
| 2006-06-22 | $173.00 | $173.00 | 240 | — | — |
| 2006-06-21 | $174.00 | $174.00 | 273 | — | — |
| 2006-06-20 | $168.00 | $168.00 | 122 | — | — |
| 2006-06-19 | $168.00 | $168.00 | 75 | — | — |
| 2006-06-16 | $165.00 | $165.00 | 597 | — | — |
| 2006-06-15 | $167.00 | $167.00 | 369 | — | — |
| 2006-06-14 | $168.00 | $168.00 | 1,182 | — | — |
| 2006-06-13 | $161.00 | $161.00 | 772 | — | — |
| 2006-06-12 | $177.00 | $177.00 | 71 | — | — |
| 2006-06-09 | $178.00 | $178.00 | 197 | — | — |
| 2006-06-08 | $178.00 | $178.00 | 145 | — | — |
| 2006-06-07 | $185.00 | $185.00 | 286 | — | — |
| 2006-06-06 | $181.00 | $181.00 | 274 | — | — |
| 2006-06-05 | $182.00 | $182.00 | 187 | — | — |
| 2006-06-02 | $192.00 | $192.00 | 391 | — | — |
| 2006-06-01 | $181.00 | $181.00 | 419 | — | — |
| 2006-05-31 | $175.00 | $175.00 | 354 | — | — |
| 2006-05-30 | $173.00 | $173.00 | 166 | — | — |
| 2006-05-26 | $178.00 | $178.00 | 114 | — | — |
| 2006-05-25 | $183.00 | $183.00 | 125 | — | — |
| 2006-05-24 | $176.00 | $176.00 | 374 | — | — |
| 2006-05-23 | $195.00 | $195.00 | 289 | — | — |
| 2006-05-22 | $195.00 | $195.00 | 620 | — | — |
| 2006-05-19 | $191.00 | $191.00 | 1,053 | — | — |
| 2006-05-18 | $188.00 | $188.00 | 2,063 | — | — |
| 2006-05-17 | $169.00 | $169.00 | 1,452 | — | — |
| 2006-05-16 | $178.00 | $178.00 | 173 | — | — |
| 2006-05-15 | $184.00 | $184.00 | 750 | — | — |
| 2006-05-12 | $184.00 | $184.00 | 929 | — | — |
| 2006-05-11 | $183.00 | $183.00 | 1,651 | — | — |
| 2006-05-10 | $198.00 | $198.00 | 1,625 | — | — |
| 2006-05-09 | $205.00 | $205.00 | 586 | — | — |
| 2006-05-08 | $208.00 | $208.00 | 74 | — | — |
| 2006-05-05 | $204.00 | $204.00 | 343 | — | — |
| 2006-05-04 | $208.00 | $208.00 | 902 | — | — |
| 2006-05-03 | $204.00 | $204.00 | 162 | — | — |
| 2006-05-02 | $209.00 | $209.00 | 349 | — | — |
| 2006-05-01 | $203.00 | $203.00 | 191 | — | — |
| 2006-04-28 | $202.00 | $202.00 | 618 | — | — |
| 2006-04-27 | $203.00 | $203.00 | 1,135 | — | — |
| 2006-04-26 | $213.00 | $213.00 | 1,184 | — | — |
| 2006-04-25 | $229.00 | $229.00 | 552 | — | — |
| 2006-04-24 | $235.00 | $235.00 | 1,928 | — | — |
| 2006-04-21 | $226.00 | $226.00 | 6,069 | — | — |
| 2006-04-20 | $216.00 | $216.00 | 1,397 | — | — |
| 2006-04-19 | $198.00 | $198.00 | 92 | — | — |
| 2006-04-18 | $195.00 | $195.00 | 167 | — | — |
| 2006-04-17 | $200.00 | $200.00 | 864 | — | — |
| 2006-04-13 | $195.00 | $195.00 | 2,392 | — | — |
| 2006-04-12 | $186.00 | $186.00 | 133 | — | — |
| 2006-04-11 | $190.00 | $190.00 | 95 | — | — |
| 2006-04-10 | $191.00 | $191.00 | 803 | — | — |
| 2006-04-07 | $200.00 | $200.00 | 695 | — | — |
| 2006-04-06 | $202.00 | $202.00 | 1,808 | — | — |
| 2006-04-05 | $185.00 | $185.00 | 166 | — | — |
| 2006-04-04 | $177.00 | $177.00 | 295 | — | — |
| 2006-04-03 | $180.00 | $180.00 | 198 | — | — |
| 2006-03-31 | $188.00 | $188.00 | 1,089 | — | — |
| 2006-03-30 | $187.00 | $187.00 | 559 | — | — |
| 2006-03-29 | $190.00 | $190.00 | 198 | — | — |
| 2006-03-28 | $190.00 | $190.00 | 498 | — | — |
| 2006-03-27 | $192.00 | $192.00 | 207 | — | — |
| 2006-03-24 | $195.00 | $195.00 | 564 | — | — |
| 2006-03-23 | $200.00 | $200.00 | 458 | — | — |
| 2006-03-22 | $201.00 | $201.00 | 430 | — | — |
| 2006-03-21 | $200.00 | $200.00 | 1,064 | — | — |
| 2006-03-20 | $204.00 | $204.00 | 381 | — | — |
| 2006-03-17 | $197.00 | $197.00 | 1,053 | — | — |
| 2006-03-16 | $218.00 | $218.00 | 1,136 | — | — |
| 2006-03-15 | $209.00 | $209.00 | 778 | — | — |
| 2006-03-14 | $200.00 | $200.00 | 1,668 | — | — |
| 2006-03-13 | $184.00 | $184.00 | 927 | — | — |
| 2006-03-10 | $181.00 | $181.00 | 153 | — | — |
| 2006-03-09 | $180.00 | $180.00 | 1,573 | — | — |
| 2006-03-08 | $183.00 | $183.00 | 266 | — | — |
| 2006-03-07 | $182.00 | $182.00 | 276 | — | — |
| 2006-03-06 | $182.00 | $182.00 | 396 | — | — |
| 2006-03-03 | $190.00 | $190.00 | 921 | — | — |
| 2006-03-02 | $179.00 | $179.00 | 401 | — | — |
| 2006-03-01 | $181.00 | $181.00 | 425 | — | — |
| 2006-02-28 | $187.00 | $187.00 | 271 | — | — |
| 2006-02-27 | $188.00 | $188.00 | 220 | — | — |
| 2006-02-24 | $188.00 | $188.00 | 222 | — | — |
| 2006-02-23 | $189.00 | $189.00 | 238 | — | — |
| 2006-02-22 | $190.00 | $190.00 | 404 | — | — |
| 2006-02-21 | $189.00 | $189.00 | 743 | — | — |
| 2006-02-17 | $188.00 | $188.00 | 298 | — | — |
| 2006-02-16 | $192.00 | $192.00 | 369 | — | — |
| 2006-02-15 | $203.00 | $203.00 | 507 | — | — |
| 2006-02-14 | $207.00 | $207.00 | 348 | — | — |
| 2006-02-13 | $202.00 | $202.00 | 203 | — | — |
| 2006-02-10 | $205.00 | $205.00 | 541 | — | — |
| 2006-02-09 | $205.00 | $205.00 | 1,268 | — | — |
| 2006-02-08 | $189.00 | $189.00 | 1,003 | — | — |
| 2006-02-07 | $190.00 | $190.00 | 3,108 | — | — |
| 2006-02-06 | $209.00 | $209.00 | 544 | — | — |
| 2006-02-03 | $227.00 | $227.00 | 136 | — | — |
| 2006-02-02 | $230.00 | $230.00 | 436 | — | — |
| 2006-02-01 | $238.00 | $238.00 | 1,262 | — | — |
| 2006-01-31 | $242.00 | $242.00 | 2,640 | — | — |
| 2006-01-30 | $225.00 | $225.00 | 479 | — | — |
| 2006-01-27 | $222.00 | $222.00 | 691 | — | — |
| 2006-01-26 | $217.00 | $217.00 | 289 | — | — |
| 2006-01-25 | $225.00 | $225.00 | 215 | — | — |
| 2006-01-24 | $221.00 | $221.00 | 545 | — | — |
| 2006-01-23 | $224.00 | $224.00 | 812 | — | — |
| 2006-01-20 | $221.00 | $221.00 | 671 | — | — |
| 2006-01-19 | $216.00 | $216.00 | 417 | — | — |
| 2006-01-18 | $220.00 | $220.00 | 219 | — | — |
| 2006-01-17 | $221.00 | $221.00 | 445 | — | — |
| 2006-01-13 | $205.00 | $205.00 | 216 | — | — |
| 2006-01-12 | $205.00 | $205.00 | 1,002 | — | — |
| 2006-01-11 | $197.00 | $197.00 | 1,487 | — | — |
| 2006-01-10 | $204.00 | $204.00 | 1,849 | — | — |
| 2006-01-09 | $202.00 | $202.00 | 944 | — | — |
| 2006-01-06 | $213.00 | $213.00 | 1,983 | — | — |
| 2006-01-05 | $217.00 | $217.00 | 306 | — | — |
| 2006-01-04 | $217.00 | $217.00 | 369 | — | — |
| 2006-01-03 | $211.00 | $211.00 | 931 | — | — |