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
- 2004-09-21 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 | $261.00 | $261.00 | 73 | — | — |
| 2006-12-28 | $226.80 | $226.80 | 87 | — | — |
| 2006-12-27 | $243.00 | $243.00 | 128 | — | — |
| 2006-12-26 | $208.80 | $208.80 | 28 | — | — |
| 2006-12-22 | $212.40 | $212.40 | 20 | — | — |
| 2006-12-21 | $207.00 | $207.00 | 9 | — | — |
| 2006-12-20 | $216.00 | $216.00 | 83 | — | — |
| 2006-12-19 | $226.80 | $226.80 | 102 | — | — |
| 2006-12-18 | $225.00 | $225.00 | 88 | — | — |
| 2006-12-15 | $244.80 | $244.80 | 27 | — | — |
| 2006-12-14 | $234.00 | $234.00 | 176 | — | — |
| 2006-12-13 | $232.20 | $232.20 | 104 | — | — |
| 2006-12-12 | $243.00 | $243.00 | 173 | — | — |
| 2006-12-11 | $234.00 | $234.00 | 79 | — | — |
| 2006-12-08 | $234.00 | $234.00 | 33 | — | — |
| 2006-12-07 | $219.60 | $219.60 | 13 | — | — |
| 2006-12-06 | $226.80 | $226.80 | 26 | — | — |
| 2006-12-05 | $234.00 | $234.00 | 2 | — | — |
| 2006-12-04 | $226.80 | $226.80 | 45 | — | — |
| 2006-12-01 | $230.40 | $230.40 | 11 | — | — |
| 2006-11-30 | $230.40 | $230.40 | 42 | — | — |
| 2006-11-29 | $239.40 | $239.40 | 83 | — | — |
| 2006-11-28 | $205.20 | $205.20 | 13 | — | — |
| 2006-11-27 | $189.00 | $189.00 | 74 | — | — |
| 2006-11-24 | $196.20 | $196.20 | 0 | — | — |
| 2006-11-22 | $196.20 | $196.20 | 42 | — | — |
| 2006-11-21 | $198.00 | $198.00 | 29 | — | — |
| 2006-11-20 | $189.00 | $189.00 | 2 | — | — |
| 2006-11-17 | $194.40 | $194.40 | 41 | — | — |
| 2006-11-16 | $203.40 | $203.40 | 35 | — | — |
| 2006-11-15 | $198.00 | $198.00 | 6 | — | — |
| 2006-11-14 | $198.00 | $198.00 | 139 | — | — |
| 2006-11-13 | $207.00 | $207.00 | 6 | — | — |
| 2006-11-10 | $214.20 | $214.20 | 37 | — | — |
| 2006-11-09 | $216.00 | $216.00 | 6 | — | — |
| 2006-11-08 | $221.40 | $221.40 | 15 | — | — |
| 2006-11-07 | $214.20 | $214.20 | 49 | — | — |
| 2006-11-06 | $212.40 | $212.40 | 82 | — | — |
| 2006-11-03 | $210.60 | $210.60 | 12 | — | — |
| 2006-11-02 | $205.20 | $205.20 | 19 | — | — |
| 2006-11-01 | $210.60 | $210.60 | 26 | — | — |
| 2006-10-31 | $214.20 | $214.20 | 49 | — | — |
| 2006-10-30 | $216.00 | $216.00 | 59 | — | — |
| 2006-10-27 | $235.80 | $235.80 | 118 | — | — |
| 2006-10-26 | $237.60 | $237.60 | 121 | — | — |
| 2006-10-25 | $221.40 | $221.40 | 344 | — | — |
| 2006-10-24 | $225.00 | $225.00 | 181 | — | — |
| 2006-10-23 | $234.00 | $234.00 | 497 | — | — |
| 2006-10-20 | $198.00 | $198.00 | 186 | — | — |
| 2006-10-19 | $199.80 | $199.80 | 91 | — | — |
| 2006-10-18 | $199.80 | $199.80 | 2 | — | — |
| 2006-10-17 | $199.80 | $199.80 | 32 | — | — |
| 2006-10-16 | $214.20 | $214.20 | 46 | — | — |
| 2006-10-13 | $230.40 | $230.40 | 38 | — | — |
| 2006-10-12 | $230.40 | $230.40 | 14 | — | — |
| 2006-10-11 | $230.40 | $230.40 | 182 | — | — |
| 2006-10-10 | $252.00 | $252.00 | 47 | — | — |
| 2006-10-09 | $252.00 | $252.00 | 28 | — | — |
| 2006-10-06 | $250.20 | $250.20 | 24 | — | — |
| 2006-10-05 | $243.00 | $243.00 | 211 | — | — |
| 2006-10-04 | $217.80 | $217.80 | 152 | — | — |
| 2006-10-03 | $180.00 | $180.00 | 7 | — | — |
| 2006-10-02 | $181.80 | $181.80 | 3 | — | — |
| 2006-09-29 | $180.00 | $180.00 | 33 | — | — |
| 2006-09-28 | $194.40 | $194.40 | 0 | — | — |
| 2006-09-27 | $194.40 | $194.40 | 61 | — | — |
| 2006-09-26 | $187.20 | $187.20 | 42 | — | — |
| 2006-09-25 | $180.00 | $180.00 | 2 | — | — |
| 2006-09-22 | $180.00 | $180.00 | 12 | — | — |
| 2006-09-21 | $178.20 | $178.20 | 136 | — | — |
| 2006-09-20 | $180.00 | $180.00 | 92 | — | — |
| 2006-09-19 | $180.00 | $180.00 | 116 | — | — |
| 2006-09-18 | $185.40 | $185.40 | 63 | — | — |
| 2006-09-15 | $199.80 | $199.80 | 26 | — | — |
| 2006-09-14 | $196.20 | $196.20 | 7 | — | — |
| 2006-09-13 | $201.60 | $201.60 | 0 | — | — |
| 2006-09-12 | $201.60 | $201.60 | 16 | — | — |
| 2006-09-11 | $198.00 | $198.00 | 16 | — | — |
| 2006-09-08 | $203.40 | $203.40 | 63 | — | — |
| 2006-09-07 | $219.60 | $219.60 | 1 | — | — |
| 2006-09-06 | $217.80 | $217.80 | 0 | — | — |
| 2006-09-05 | $217.80 | $217.80 | 11 | — | — |
| 2006-09-01 | $216.00 | $216.00 | 53 | — | — |
| 2006-08-31 | $207.00 | $207.00 | 131 | — | — |
| 2006-08-30 | $194.40 | $194.40 | 24 | — | — |
| 2006-08-29 | $185.40 | $185.40 | 11 | — | — |
| 2006-08-28 | $181.80 | $181.80 | 8 | — | — |
| 2006-08-25 | $187.20 | $187.20 | 14 | — | — |
| 2006-08-24 | $180.00 | $180.00 | 11 | — | — |
| 2006-08-23 | $181.80 | $181.80 | 21 | — | — |
| 2006-08-22 | $187.20 | $187.20 | 60 | — | — |
| 2006-08-21 | $172.80 | $172.80 | 89 | — | — |
| 2006-08-18 | $180.00 | $180.00 | 82 | — | — |
| 2006-08-17 | $189.00 | $189.00 | 46 | — | — |
| 2006-08-16 | $198.00 | $198.00 | 223 | — | — |
| 2006-08-15 | $223.20 | $223.20 | 15 | — | — |
| 2006-08-14 | $196.20 | $196.20 | 28 | — | — |
| 2006-08-11 | $210.60 | $210.60 | 44 | — | — |
| 2006-08-10 | $201.60 | $201.60 | 24 | — | — |
| 2006-08-09 | $234.00 | $234.00 | 4 | — | — |
| 2006-08-08 | $246.60 | $246.60 | 2 | — | — |
| 2006-08-07 | $237.60 | $237.60 | 3 | — | — |
| 2006-08-04 | $246.60 | $246.60 | 41 | — | — |
| 2006-08-03 | $248.40 | $248.40 | 2 | — | — |
| 2006-08-02 | $244.80 | $244.80 | 26 | — | — |
| 2006-08-01 | $255.60 | $255.60 | 22 | — | — |
| 2006-07-31 | $252.00 | $252.00 | 79 | — | — |
| 2006-07-28 | $198.00 | $198.00 | 104 | — | — |
| 2006-07-27 | $205.20 | $205.20 | 7 | — | — |
| 2006-07-26 | $198.00 | $198.00 | 7 | — | — |
| 2006-07-25 | $207.00 | $207.00 | 114 | — | — |
| 2006-07-24 | $212.40 | $212.40 | 124 | — | — |
| 2006-07-21 | $248.40 | $248.40 | 3 | — | — |
| 2006-07-20 | $252.00 | $252.00 | 3 | — | — |
| 2006-07-19 | $253.80 | $253.80 | 13 | — | — |
| 2006-07-18 | $225.00 | $225.00 | 57 | — | — |
| 2006-07-17 | $261.00 | $261.00 | 21 | — | — |
| 2006-07-14 | $273.60 | $273.60 | 4 | — | — |
| 2006-07-13 | $282.60 | $282.60 | 1 | — | — |
| 2006-07-12 | $279.00 | $279.00 | 5 | — | — |
| 2006-07-11 | $306.00 | $306.00 | 0 | — | — |
| 2006-07-10 | $306.00 | $306.00 | 43 | — | — |
| 2006-07-07 | $315.00 | $315.00 | 21 | — | — |
| 2006-07-06 | $306.00 | $306.00 | 15 | — | — |
| 2006-07-05 | $298.80 | $298.80 | 22 | — | — |
| 2006-07-03 | $333.00 | $333.00 | 17 | — | — |
| 2006-06-30 | $304.20 | $304.20 | 27 | — | — |
| 2006-06-29 | $306.00 | $306.00 | 225 | — | — |
| 2006-06-28 | $270.00 | $270.00 | 21 | — | — |
| 2006-06-27 | $300.60 | $300.60 | 27 | — | — |
| 2006-06-26 | $309.60 | $309.60 | 87 | — | — |
| 2006-06-23 | $280.80 | $280.80 | 48 | — | — |
| 2006-06-22 | $257.40 | $257.40 | 21 | — | — |
| 2006-06-21 | $252.00 | $252.00 | 11 | — | — |
| 2006-06-20 | $259.20 | $259.20 | 17 | — | — |
| 2006-06-19 | $266.40 | $266.40 | 13 | — | — |
| 2006-06-16 | $250.20 | $250.20 | 2 | — | — |
| 2006-06-15 | $241.20 | $241.20 | 116 | — | — |
| 2006-06-14 | $241.20 | $241.20 | 46 | — | — |
| 2006-06-13 | $237.60 | $237.60 | 1 | — | — |
| 2006-06-12 | $250.20 | $250.20 | 113 | — | — |
| 2006-06-09 | $250.20 | $250.20 | 63 | — | — |
| 2006-06-08 | $270.00 | $270.00 | 11 | — | — |
| 2006-06-07 | $270.00 | $270.00 | 35 | — | — |
| 2006-06-06 | $259.20 | $259.20 | 31 | — | — |
| 2006-06-05 | $255.60 | $255.60 | 73 | — | — |
| 2006-06-02 | $270.00 | $270.00 | 296 | — | — |
| 2006-06-01 | $264.60 | $264.60 | 127 | — | — |
| 2006-05-31 | $279.00 | $279.00 | 12 | — | — |
| 2006-05-30 | $306.00 | $306.00 | 27 | — | — |
| 2006-05-26 | $315.00 | $315.00 | 42 | — | — |
| 2006-05-25 | $342.00 | $342.00 | 142 | — | — |
| 2006-05-24 | $243.00 | $243.00 | 77 | — | — |
| 2006-05-23 | $234.00 | $234.00 | 40 | — | — |
| 2006-05-22 | $252.00 | $252.00 | 34 | — | — |
| 2006-05-19 | $270.00 | $270.00 | 0 | — | — |
| 2006-05-18 | $270.00 | $270.00 | 16 | — | — |
| 2006-05-17 | $253.80 | $253.80 | 16 | — | — |
| 2006-05-16 | $270.00 | $270.00 | 109 | — | — |
| 2006-05-15 | $306.00 | $306.00 | 61 | — | — |
| 2006-05-12 | $333.00 | $333.00 | 23 | — | — |
| 2006-05-11 | $331.20 | $331.20 | 122 | — | — |
| 2006-05-10 | $361.80 | $361.80 | 48 | — | — |
| 2006-05-09 | $378.00 | $378.00 | 6 | — | — |
| 2006-05-08 | $378.00 | $378.00 | 43 | — | — |
| 2006-05-05 | $378.00 | $378.00 | 13 | — | — |
| 2006-05-04 | $378.00 | $378.00 | 29 | — | — |
| 2006-05-03 | $387.00 | $387.00 | 0 | — | — |
| 2006-05-02 | $387.00 | $387.00 | 2 | — | — |
| 2006-05-01 | $387.00 | $387.00 | 6 | — | — |
| 2006-04-28 | $392.40 | $392.40 | 24 | — | — |
| 2006-04-27 | $378.00 | $378.00 | 2 | — | — |
| 2006-04-26 | $379.80 | $379.80 | 24 | — | — |
| 2006-04-25 | $387.00 | $387.00 | 47 | — | — |
| 2006-04-24 | $405.00 | $405.00 | 6 | — | — |
| 2006-04-21 | $405.00 | $405.00 | 12 | — | — |
| 2006-04-20 | $388.80 | $388.80 | 12 | — | — |
| 2006-04-19 | $379.80 | $379.80 | 0 | — | — |
| 2006-04-18 | $379.80 | $379.80 | 22 | — | — |
| 2006-04-17 | $387.00 | $387.00 | 18 | — | — |
| 2006-04-13 | $381.60 | $381.60 | 84 | — | — |
| 2006-04-12 | $394.20 | $394.20 | 40 | — | — |
| 2006-04-11 | $379.80 | $379.80 | 52 | — | — |
| 2006-04-10 | $392.40 | $392.40 | 6 | — | — |
| 2006-04-07 | $405.00 | $405.00 | 5 | — | — |
| 2006-04-06 | $405.00 | $405.00 | 12 | — | — |
| 2006-04-05 | $414.00 | $414.00 | 31 | — | — |
| 2006-04-04 | $432.00 | $432.00 | 11 | — | — |
| 2006-04-03 | $423.00 | $423.00 | 46 | — | — |
| 2006-03-31 | $415.80 | $415.80 | 306 | — | — |
| 2006-03-30 | $430.20 | $430.20 | 393 | — | — |
| 2006-03-29 | $432.00 | $432.00 | 36 | — | — |
| 2006-03-28 | $442.80 | $442.80 | 17 | — | — |
| 2006-03-27 | $459.00 | $459.00 | 43 | — | — |
| 2006-03-24 | $468.00 | $468.00 | 13 | — | — |
| 2006-03-23 | $466.20 | $466.20 | 17 | — | — |
| 2006-03-22 | $451.80 | $451.80 | 19 | — | — |
| 2006-03-21 | $477.00 | $477.00 | 109 | — | — |
| 2006-03-20 | $459.00 | $459.00 | 33 | — | — |
| 2006-03-17 | $412.20 | $412.20 | 3 | — | — |
| 2006-03-16 | $410.40 | $410.40 | 4 | — | — |
| 2006-03-15 | $424.80 | $424.80 | 26 | — | — |
| 2006-03-14 | $388.80 | $388.80 | 44 | — | — |
| 2006-03-13 | $399.60 | $399.60 | 18 | — | — |
| 2006-03-10 | $388.80 | $388.80 | 48 | — | — |
| 2006-03-09 | $432.00 | $432.00 | 12 | — | — |
| 2006-03-08 | $442.80 | $442.80 | 31 | — | — |
| 2006-03-07 | $482.40 | $482.40 | 22 | — | — |
| 2006-03-06 | $498.60 | $498.60 | 51 | — | — |
| 2006-03-03 | $500.40 | $500.40 | 90 | — | — |
| 2006-03-02 | $486.00 | $486.00 | 19 | — | — |
| 2006-03-01 | $480.60 | $480.60 | 54 | — | — |
| 2006-02-28 | $477.00 | $477.00 | 26 | — | — |
| 2006-02-27 | $475.20 | $475.20 | 68 | — | — |
| 2006-02-24 | $460.80 | $460.80 | 69 | — | — |
| 2006-02-23 | $401.40 | $401.40 | 52 | — | — |
| 2006-02-22 | $397.80 | $397.80 | 17 | — | — |
| 2006-02-21 | $403.20 | $403.20 | 36 | — | — |
| 2006-02-17 | $394.20 | $394.20 | 47 | — | — |
| 2006-02-16 | $387.00 | $387.00 | 11 | — | — |
| 2006-02-15 | $388.80 | $388.80 | 70 | — | — |
| 2006-02-14 | $396.00 | $396.00 | 110 | — | — |
| 2006-02-13 | $433.80 | $433.80 | 16 | — | — |
| 2006-02-10 | $453.60 | $453.60 | 19 | — | — |
| 2006-02-09 | $468.00 | $468.00 | 58 | — | — |
| 2006-02-08 | $450.00 | $450.00 | 31 | — | — |
| 2006-02-07 | $441.00 | $441.00 | 49 | — | — |
| 2006-02-06 | $464.40 | $464.40 | 48 | — | — |
| 2006-02-03 | $462.60 | $462.60 | 105 | — | — |
| 2006-02-02 | $462.60 | $462.60 | 224 | — | — |
| 2006-02-01 | $520.20 | $520.20 | 247 | — | — |
| 2006-01-31 | $448.20 | $448.20 | 148 | — | — |
| 2006-01-30 | $457.20 | $457.20 | 752 | — | — |
| 2006-01-27 | $338.40 | $338.40 | 185 | — | — |
| 2006-01-26 | $333.00 | $333.00 | 191 | — | — |
| 2006-01-25 | $302.40 | $302.40 | 232 | — | — |
| 2006-01-24 | $266.40 | $266.40 | 96 | — | — |
| 2006-01-23 | $288.00 | $288.00 | 41 | — | — |
| 2006-01-20 | $297.00 | $297.00 | 191 | — | — |
| 2006-01-19 | $297.00 | $297.00 | 214 | — | — |
| 2006-01-18 | $295.20 | $295.20 | 346 | — | — |
| 2006-01-17 | $257.40 | $257.40 | 69 | — | — |
| 2006-01-13 | $270.00 | $270.00 | 685 | — | — |
| 2006-01-12 | $261.00 | $261.00 | 113 | — | — |
| 2006-01-11 | $248.40 | $248.40 | 144 | — | — |
| 2006-01-10 | $257.40 | $257.40 | 48 | — | — |
| 2006-01-09 | $273.60 | $273.60 | 64 | — | — |
| 2006-01-06 | $273.60 | $273.60 | 129 | — | — |
| 2006-01-05 | $268.20 | $268.20 | 34 | — | — |
| 2006-01-04 | $270.00 | $270.00 | 102 | — | — |
| 2006-01-03 | $261.00 | $261.00 | 74 | — | — |