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
- 1996-08-27 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 | $382.80 | $382.80 | 4,813 | — | — |
| 2006-12-28 | $386.40 | $386.40 | 4,023 | — | — |
| 2006-12-27 | $388.80 | $388.80 | 6,684 | — | — |
| 2006-12-26 | $381.60 | $381.60 | 3,030 | — | — |
| 2006-12-22 | $370.80 | $370.80 | 2,792 | — | — |
| 2006-12-21 | $376.80 | $376.80 | 7,322 | — | — |
| 2006-12-20 | $366.00 | $366.00 | 6,251 | — | — |
| 2006-12-19 | $358.80 | $358.80 | 6,551 | — | — |
| 2006-12-18 | $372.00 | $372.00 | 5,721 | — | — |
| 2006-12-15 | $380.40 | $380.40 | 8,654 | — | — |
| 2006-12-14 | $387.60 | $387.60 | 9,298 | — | — |
| 2006-12-13 | $363.60 | $363.60 | 7,462 | — | — |
| 2006-12-12 | $361.20 | $361.20 | 4,070 | — | — |
| 2006-12-11 | $363.60 | $363.60 | 9,611 | — | — |
| 2006-12-08 | $362.40 | $362.40 | 20,457 | — | — |
| 2006-12-07 | $327.60 | $327.60 | 4,558 | — | — |
| 2006-12-06 | $310.80 | $310.80 | 3,618 | — | — |
| 2006-12-05 | $320.40 | $320.40 | 5,504 | — | — |
| 2006-12-04 | $302.40 | $302.40 | 4,021 | — | — |
| 2006-12-01 | $308.40 | $308.40 | 2,811 | — | — |
| 2006-11-30 | $313.20 | $313.20 | 4,440 | — | — |
| 2006-11-29 | $303.60 | $303.60 | 2,668 | — | — |
| 2006-11-28 | $312.00 | $312.00 | 1,847 | — | — |
| 2006-11-27 | $315.60 | $315.60 | 3,563 | — | — |
| 2006-11-24 | $326.40 | $326.40 | 1,144 | — | — |
| 2006-11-22 | $333.60 | $333.60 | 3,626 | — | — |
| 2006-11-21 | $342.00 | $342.00 | 8,380 | — | — |
| 2006-11-20 | $302.40 | $302.40 | 5,597 | — | — |
| 2006-11-17 | $315.60 | $315.60 | 5,613 | — | — |
| 2006-11-16 | $325.20 | $325.20 | 4,881 | — | — |
| 2006-11-15 | $344.40 | $344.40 | 7,420 | — | — |
| 2006-11-14 | $350.40 | $350.40 | 8,364 | — | — |
| 2006-11-13 | $326.40 | $326.40 | 12,618 | — | — |
| 2006-11-10 | $337.20 | $337.20 | 6,614 | — | — |
| 2006-11-09 | $351.60 | $351.60 | 10,108 | — | — |
| 2006-11-08 | $370.80 | $370.80 | 8,011 | — | — |
| 2006-11-07 | $402.00 | $402.00 | 14,214 | — | — |
| 2006-11-06 | $388.80 | $388.80 | 23,941 | — | — |
| 2006-11-03 | $318.00 | $318.00 | 7,515 | — | — |
| 2006-11-02 | $324.00 | $324.00 | 23,858 | — | — |
| 2006-11-01 | $252.00 | $252.00 | 3,526 | — | — |
| 2006-10-31 | $244.80 | $244.80 | 3,715 | — | — |
| 2006-10-30 | $228.00 | $228.00 | 4,316 | — | — |
| 2006-10-27 | $249.60 | $249.60 | 1,986 | — | — |
| 2006-10-26 | $241.20 | $241.20 | 1,757 | — | — |
| 2006-10-25 | $242.40 | $242.40 | 4,036 | — | — |
| 2006-10-24 | $261.60 | $261.60 | 3,726 | — | — |
| 2006-10-23 | $259.20 | $259.20 | 3,793 | — | — |
| 2006-10-20 | $252.00 | $252.00 | 10,719 | — | — |
| 2006-10-19 | $222.00 | $222.00 | 3,257 | — | — |
| 2006-10-18 | $222.00 | $222.00 | 4,045 | — | — |
| 2006-10-17 | $216.00 | $216.00 | 4,598 | — | — |
| 2006-10-16 | $216.00 | $216.00 | 7,438 | — | — |
| 2006-10-13 | $188.40 | $188.40 | 1,985 | — | — |
| 2006-10-12 | $184.80 | $184.80 | 4,234 | — | — |
| 2006-10-11 | $170.40 | $170.40 | 980 | — | — |
| 2006-10-10 | $164.40 | $164.40 | 2,088 | — | — |
| 2006-10-09 | $172.80 | $172.80 | 2,707 | — | — |
| 2006-10-06 | $186.00 | $186.00 | 4,102 | — | — |
| 2006-10-05 | $174.00 | $174.00 | 1,679 | — | — |
| 2006-10-04 | $169.20 | $169.20 | 1,321 | — | — |
| 2006-10-03 | $170.40 | $170.40 | 2,153 | — | — |
| 2006-10-02 | $170.40 | $170.40 | 1,176 | — | — |
| 2006-09-29 | $171.60 | $171.60 | 1,830 | — | — |
| 2006-09-28 | $170.40 | $170.40 | 1,139 | — | — |
| 2006-09-27 | $165.60 | $165.60 | 1,720 | — | — |
| 2006-09-26 | $171.60 | $171.60 | 2,080 | — | — |
| 2006-09-25 | $158.40 | $158.40 | 2,607 | — | — |
| 2006-09-22 | $175.20 | $175.20 | 1,738 | — | — |
| 2006-09-21 | $172.80 | $172.80 | 1,480 | — | — |
| 2006-09-20 | $174.00 | $174.00 | 2,427 | — | — |
| 2006-09-19 | $163.20 | $163.20 | 1,883 | — | — |
| 2006-09-18 | $156.00 | $156.00 | 3,063 | — | — |
| 2006-09-15 | $168.00 | $168.00 | 3,943 | — | — |
| 2006-09-14 | $180.00 | $180.00 | 2,546 | — | — |
| 2006-09-13 | $176.40 | $176.40 | 3,534 | — | — |
| 2006-09-12 | $192.00 | $192.00 | 7,442 | — | — |
| 2006-09-11 | $208.80 | $208.80 | 7,953 | — | — |
| 2006-09-08 | $189.60 | $189.60 | 6,248 | — | — |
| 2006-09-07 | $162.00 | $162.00 | 1,340 | — | — |
| 2006-09-06 | $160.80 | $160.80 | 1,395 | — | — |
| 2006-09-05 | $159.60 | $159.60 | 1,062 | — | — |
| 2006-09-01 | $158.40 | $158.40 | 1,141 | — | — |
| 2006-08-31 | $156.00 | $156.00 | 1,509 | — | — |
| 2006-08-30 | $154.80 | $154.80 | 1,184 | — | — |
| 2006-08-29 | $153.60 | $153.60 | 732 | — | — |
| 2006-08-28 | $156.00 | $156.00 | 1,553 | — | — |
| 2006-08-25 | $152.40 | $152.40 | 2,011 | — | — |
| 2006-08-24 | $151.20 | $151.20 | 3,530 | — | — |
| 2006-08-23 | $158.40 | $158.40 | 1,891 | — | — |
| 2006-08-22 | $164.40 | $164.40 | 1,996 | — | — |
| 2006-08-21 | $166.80 | $166.80 | 2,299 | — | — |
| 2006-08-18 | $171.60 | $171.60 | 1,269 | — | — |
| 2006-08-17 | $170.40 | $170.40 | 3,160 | — | — |
| 2006-08-16 | $180.00 | $180.00 | 1,654 | — | — |
| 2006-08-15 | $187.20 | $187.20 | 820 | — | — |
| 2006-08-14 | $189.60 | $189.60 | 1,621 | — | — |
| 2006-08-11 | $187.20 | $187.20 | 2,022 | — | — |
| 2006-08-10 | $188.40 | $188.40 | 1,410 | — | — |
| 2006-08-09 | $186.00 | $186.00 | 788 | — | — |
| 2006-08-08 | $182.40 | $182.40 | 844 | — | — |
| 2006-08-07 | $182.40 | $182.40 | 1,738 | — | — |
| 2006-08-04 | $177.60 | $177.60 | 6,864 | — | — |
| 2006-08-03 | $211.20 | $211.20 | 1,778 | — | — |
| 2006-08-02 | $214.80 | $214.80 | 989 | — | — |
| 2006-08-01 | $218.40 | $218.40 | 735 | — | — |
| 2006-07-31 | $222.00 | $222.00 | 561 | — | — |
| 2006-07-28 | $223.20 | $223.20 | 3,469 | — | — |
| 2006-07-27 | $222.00 | $222.00 | 1,337 | — | — |
| 2006-07-26 | $206.40 | $206.40 | 480 | — | — |
| 2006-07-25 | $206.40 | $206.40 | 773 | — | — |
| 2006-07-24 | $211.20 | $211.20 | 961 | — | — |
| 2006-07-21 | $219.60 | $219.60 | 1,208 | — | — |
| 2006-07-20 | $214.80 | $214.80 | 1,021 | — | — |
| 2006-07-19 | $210.00 | $210.00 | 982 | — | — |
| 2006-07-18 | $207.60 | $207.60 | 1,021 | — | — |
| 2006-07-17 | $213.60 | $213.60 | 1,464 | — | — |
| 2006-07-14 | $211.20 | $211.20 | 920 | — | — |
| 2006-07-13 | $208.80 | $208.80 | 1,137 | — | — |
| 2006-07-12 | $217.20 | $217.20 | 3,751 | — | — |
| 2006-07-11 | $220.80 | $220.80 | 2,206 | — | — |
| 2006-07-10 | $229.20 | $229.20 | 3,033 | — | — |
| 2006-07-07 | $238.80 | $238.80 | 1,685 | — | — |
| 2006-07-06 | $234.00 | $234.00 | 659 | — | — |
| 2006-07-05 | $230.40 | $230.40 | 674 | — | — |
| 2006-07-03 | $235.20 | $235.20 | 289 | — | — |
| 2006-06-30 | $231.60 | $231.60 | 767 | — | — |
| 2006-06-29 | $235.20 | $235.20 | 943 | — | — |
| 2006-06-28 | $240.00 | $240.00 | 4,397 | — | — |
| 2006-06-27 | $225.60 | $225.60 | 2,897 | — | — |
| 2006-06-26 | $240.00 | $240.00 | 3,288 | — | — |
| 2006-06-23 | $236.40 | $236.40 | 1,429 | — | — |
| 2006-06-22 | $230.40 | $230.40 | 663 | — | — |
| 2006-06-21 | $234.00 | $234.00 | 1,143 | — | — |
| 2006-06-20 | $229.20 | $229.20 | 1,950 | — | — |
| 2006-06-19 | $231.60 | $231.60 | 1,078 | — | — |
| 2006-06-16 | $236.40 | $236.40 | 2,338 | — | — |
| 2006-06-15 | $240.00 | $240.00 | 2,943 | — | — |
| 2006-06-14 | $236.40 | $236.40 | 8,163 | — | — |
| 2006-06-13 | $231.60 | $231.60 | 1,780 | — | — |
| 2006-06-12 | $228.00 | $228.00 | 2,603 | — | — |
| 2006-06-09 | $234.00 | $234.00 | 2,196 | — | — |
| 2006-06-08 | $234.00 | $234.00 | 3,382 | — | — |
| 2006-06-07 | $231.60 | $231.60 | 8,909 | — | — |
| 2006-06-06 | $247.20 | $247.20 | 7,080 | — | — |
| 2006-06-05 | $241.20 | $241.20 | 2,712 | — | — |
| 2006-06-02 | $254.40 | $254.40 | 4,086 | — | — |
| 2006-06-01 | $252.00 | $252.00 | 4,173 | — | — |
| 2006-05-31 | $250.80 | $250.80 | 10,690 | — | — |
| 2006-05-30 | $265.20 | $265.20 | 3,494 | — | — |
| 2006-05-26 | $286.80 | $286.80 | 2,216 | — | — |
| 2006-05-25 | $294.00 | $294.00 | 1,658 | — | — |
| 2006-05-24 | $288.00 | $288.00 | 2,331 | — | — |
| 2006-05-23 | $306.00 | $306.00 | 773 | — | — |
| 2006-05-22 | $310.80 | $310.80 | 1,475 | — | — |
| 2006-05-19 | $326.40 | $326.40 | 1,773 | — | — |
| 2006-05-18 | $342.00 | $342.00 | 940 | — | — |
| 2006-05-17 | $332.40 | $332.40 | 1,902 | — | — |
| 2006-05-16 | $349.20 | $349.20 | 908 | — | — |
| 2006-05-15 | $332.40 | $332.40 | 1,747 | — | — |
| 2006-05-12 | $348.00 | $348.00 | 2,020 | — | — |
| 2006-05-11 | $366.00 | $366.00 | 2,691 | — | — |
| 2006-05-10 | $415.20 | $415.20 | 1,453 | — | — |
| 2006-05-09 | $435.60 | $435.60 | 412 | — | — |
| 2006-05-08 | $436.80 | $436.80 | 1,296 | — | — |
| 2006-05-05 | $458.40 | $458.40 | 968 | — | — |
| 2006-05-04 | $468.00 | $468.00 | 743 | — | — |
| 2006-05-03 | $466.80 | $466.80 | 1,230 | — | — |
| 2006-05-02 | $475.20 | $475.20 | 1,753 | — | — |
| 2006-05-01 | $453.60 | $453.60 | 1,213 | — | — |
| 2006-04-28 | $436.80 | $436.80 | 969 | — | — |
| 2006-04-27 | $420.00 | $420.00 | 1,190 | — | — |
| 2006-04-26 | $441.60 | $441.60 | 1,935 | — | — |
| 2006-04-25 | $457.20 | $457.20 | 2,021 | — | — |
| 2006-04-24 | $489.60 | $489.60 | 5,144 | — | — |
| 2006-04-21 | $448.80 | $448.80 | 2,114 | — | — |
| 2006-04-20 | $411.60 | $411.60 | 1,417 | — | — |
| 2006-04-19 | $402.00 | $402.00 | 950 | — | — |
| 2006-04-18 | $385.20 | $385.20 | 1,076 | — | — |
| 2006-04-17 | $388.80 | $388.80 | 1,512 | — | — |
| 2006-04-13 | $381.60 | $381.60 | 1,897 | — | — |
| 2006-04-12 | $360.00 | $360.00 | 2,335 | — | — |
| 2006-04-11 | $404.40 | $404.40 | 1,736 | — | — |
| 2006-04-10 | $420.00 | $420.00 | 1,306 | — | — |
| 2006-04-07 | $418.80 | $418.80 | 1,434 | — | — |
| 2006-04-06 | $428.40 | $428.40 | 1,999 | — | — |
| 2006-04-05 | $411.60 | $411.60 | 3,135 | — | — |
| 2006-04-04 | $372.00 | $372.00 | 1,373 | — | — |
| 2006-04-03 | $349.20 | $349.20 | 934 | — | — |
| 2006-03-31 | $351.60 | $351.60 | 983 | — | — |
| 2006-03-30 | $336.00 | $336.00 | 513 | — | — |
| 2006-03-29 | $326.40 | $326.40 | 924 | — | — |
| 2006-03-28 | $320.40 | $320.40 | 632 | — | — |
| 2006-03-27 | $318.00 | $318.00 | 899 | — | — |
| 2006-03-24 | $318.00 | $318.00 | 660 | — | — |
| 2006-03-23 | $315.60 | $315.60 | 705 | — | — |
| 2006-03-22 | $324.00 | $324.00 | 1,718 | — | — |
| 2006-03-21 | $303.60 | $303.60 | 1,828 | — | — |
| 2006-03-20 | $312.00 | $312.00 | 1,492 | — | — |
| 2006-03-17 | $312.00 | $312.00 | 1,964 | — | — |
| 2006-03-16 | $337.20 | $337.20 | 1,757 | — | — |
| 2006-03-15 | $334.80 | $334.80 | 5,393 | — | — |
| 2006-03-14 | $297.60 | $297.60 | 2,903 | — | — |
| 2006-03-13 | $304.80 | $304.80 | 4,062 | — | — |
| 2006-03-10 | $333.60 | $333.60 | 1,123 | — | — |
| 2006-03-09 | $348.00 | $348.00 | 1,757 | — | — |
| 2006-03-08 | $328.80 | $328.80 | 3,621 | — | — |
| 2006-03-07 | $354.00 | $354.00 | 3,419 | — | — |
| 2006-03-06 | $390.00 | $390.00 | 1,344 | — | — |
| 2006-03-03 | $393.60 | $393.60 | 1,238 | — | — |
| 2006-03-02 | $399.60 | $399.60 | 965 | — | — |
| 2006-03-01 | $415.20 | $415.20 | 573 | — | — |
| 2006-02-28 | $415.20 | $415.20 | 830 | — | — |
| 2006-02-27 | $411.60 | $411.60 | 1,558 | — | — |
| 2006-02-24 | $414.00 | $414.00 | 885 | — | — |
| 2006-02-23 | $417.60 | $417.60 | 873 | — | — |
| 2006-02-22 | $414.00 | $414.00 | 811 | — | — |
| 2006-02-21 | $410.40 | $410.40 | 1,351 | — | — |
| 2006-02-17 | $422.40 | $422.40 | 1,092 | — | — |
| 2006-02-16 | $417.60 | $417.60 | 916 | — | — |
| 2006-02-15 | $429.60 | $429.60 | 646 | — | — |
| 2006-02-14 | $438.00 | $438.00 | 831 | — | — |
| 2006-02-13 | $436.80 | $436.80 | 766 | — | — |
| 2006-02-10 | $436.80 | $436.80 | 1,141 | — | — |
| 2006-02-09 | $417.60 | $417.60 | 1,285 | — | — |
| 2006-02-08 | $440.40 | $440.40 | 2,318 | — | — |
| 2006-02-07 | $420.00 | $420.00 | 3,323 | — | — |
| 2006-02-06 | $381.60 | $381.60 | 1,501 | — | — |
| 2006-02-03 | $375.60 | $375.60 | 962 | — | — |
| 2006-02-02 | $373.20 | $373.20 | 1,723 | — | — |
| 2006-02-01 | $369.60 | $369.60 | 1,684 | — | — |
| 2006-01-31 | $381.60 | $381.60 | 3,108 | — | — |
| 2006-01-30 | $399.60 | $399.60 | 1,313 | — | — |
| 2006-01-27 | $410.40 | $410.40 | 1,016 | — | — |
| 2006-01-26 | $417.60 | $417.60 | 788 | — | — |
| 2006-01-25 | $408.00 | $408.00 | 1,278 | — | — |
| 2006-01-24 | $403.20 | $403.20 | 1,000 | — | — |
| 2006-01-23 | $406.80 | $406.80 | 1,958 | — | — |
| 2006-01-20 | $410.40 | $410.40 | 2,973 | — | — |
| 2006-01-19 | $435.60 | $435.60 | 1,975 | — | — |
| 2006-01-18 | $414.00 | $414.00 | 1,790 | — | — |
| 2006-01-17 | $423.60 | $423.60 | 4,994 | — | — |
| 2006-01-13 | $462.00 | $462.00 | 8,014 | — | — |
| 2006-01-12 | $500.40 | $500.40 | 5,088 | — | — |
| 2006-01-11 | $435.60 | $435.60 | 2,591 | — | — |
| 2006-01-10 | $433.20 | $433.20 | 3,560 | — | — |
| 2006-01-09 | $444.00 | $444.00 | 1,445 | — | — |
| 2006-01-06 | $432.00 | $432.00 | 987 | — | — |
| 2006-01-05 | $421.20 | $421.20 | 1,707 | — | — |
| 2006-01-04 | $436.80 | $436.80 | 1,477 | — | — |
| 2006-01-03 | $445.20 | $445.20 | 2,748 | — | — |