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
- 1996-11-15 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 | $471.21 | $927.44 | 63,320 | — | — |
| 2006-12-28 | $480.37 | $945.46 | 45,857 | — | — |
| 2006-12-27 | $479.96 | $944.66 | 49,814 | — | — |
| 2006-12-26 | $497.05 | $960.27 | 47,975 | — | — |
| 2006-12-22 | $492.37 | $951.23 | 32,778 | — | — |
| 2006-12-21 | $498.27 | $962.63 | 31,653 | — | — |
| 2006-12-20 | $501.73 | $969.32 | 41,561 | — | — |
| 2006-12-19 | $498.68 | $963.42 | 63,816 | — | — |
| 2006-12-18 | $494.61 | $955.56 | 79,652 | — | — |
| 2006-12-15 | $501.53 | $968.92 | 50,885 | — | — |
| 2006-12-14 | $509.66 | $984.65 | 56,975 | — | — |
| 2006-12-13 | $508.04 | $981.50 | 38,770 | — | — |
| 2006-12-12 | $506.21 | $977.96 | 55,697 | — | — |
| 2006-12-11 | $513.94 | $992.90 | 41,763 | — | — |
| 2006-12-08 | $510.07 | $985.43 | 49,204 | — | — |
| 2006-12-07 | $512.92 | $990.93 | 44,083 | — | — |
| 2006-12-06 | $514.95 | $994.86 | 33,899 | — | — |
| 2006-12-05 | $515.77 | $996.44 | 39,163 | — | — |
| 2006-12-04 | $508.24 | $981.89 | 35,565 | — | — |
| 2006-12-01 | $502.34 | $970.49 | 44,314 | — | — |
| 2006-11-30 | $506.61 | $978.75 | 57,407 | — | — |
| 2006-11-29 | $493.39 | $953.20 | 83,643 | — | — |
| 2006-11-28 | $500.71 | $967.35 | 46,865 | — | — |
| 2006-11-27 | $500.92 | $956.89 | 50,806 | — | — |
| 2006-11-24 | $512.92 | $979.83 | 29,274 | — | — |
| 2006-11-22 | $516.58 | $986.82 | 89,630 | — | — |
| 2006-11-21 | $510.68 | $975.55 | 85,885 | — | — |
| 2006-11-20 | $504.58 | $963.89 | 98,536 | — | — |
| 2006-11-17 | $505.19 | $965.06 | 124,684 | — | — |
| 2006-11-16 | $485.86 | $928.13 | 216,648 | — | — |
| 2006-11-15 | $468.16 | $894.32 | 104,694 | — | — |
| 2006-11-14 | $443.74 | $847.68 | 76,817 | — | — |
| 2006-11-13 | $456.15 | $871.39 | 75,514 | — | — |
| 2006-11-10 | $467.75 | $893.54 | 87,738 | — | — |
| 2006-11-09 | $485.25 | $926.97 | 71,636 | — | — |
| 2006-11-08 | $501.53 | $958.06 | 41,925 | — | — |
| 2006-11-07 | $498.68 | $952.62 | 50,069 | — | — |
| 2006-11-06 | $510.27 | $974.77 | 68,746 | — | — |
| 2006-11-03 | $505.80 | $966.22 | 86,533 | — | — |
| 2006-11-02 | $492.37 | $940.57 | 127,377 | — | — |
| 2006-11-01 | $501.12 | $957.28 | 281,143 | — | — |
| 2006-10-31 | $583.11 | $1,113.92 | 35,599 | — | — |
| 2006-10-30 | $577.01 | $1,102.26 | 43,719 | — | — |
| 2006-10-27 | $589.42 | $1,125.96 | 43,124 | — | — |
| 2006-10-26 | $619.33 | $1,172.37 | 49,887 | — | — |
| 2006-10-25 | $616.48 | $1,166.98 | 53,426 | — | — |
| 2006-10-24 | $610.17 | $1,155.04 | 54,625 | — | — |
| 2006-10-23 | $595.52 | $1,127.31 | 43,139 | — | — |
| 2006-10-20 | $587.18 | $1,111.52 | 32,876 | — | — |
| 2006-10-19 | $590.44 | $1,117.68 | 34,110 | — | — |
| 2006-10-18 | $577.01 | $1,092.26 | 28,478 | — | — |
| 2006-10-17 | $575.79 | $1,089.95 | 37,320 | — | — |
| 2006-10-16 | $579.65 | $1,097.27 | 55,417 | — | — |
| 2006-10-13 | $568.87 | $1,076.86 | 52,128 | — | — |
| 2006-10-12 | $552.19 | $1,045.27 | 38,553 | — | — |
| 2006-10-11 | $550.36 | $1,041.81 | 40,618 | — | — |
| 2006-10-10 | $557.07 | $1,054.52 | 58,174 | — | — |
| 2006-10-09 | $571.72 | $1,082.25 | 37,796 | — | — |
| 2006-10-06 | $560.12 | $1,060.29 | 51,799 | — | — |
| 2006-10-05 | $573.96 | $1,086.48 | 56,267 | — | — |
| 2006-10-04 | $573.14 | $1,084.94 | 106,508 | — | — |
| 2006-10-03 | $585.15 | $1,107.67 | 78,384 | — | — |
| 2006-10-02 | $616.68 | $1,167.36 | 22,172 | — | — |
| 2006-09-29 | $627.06 | $1,187.01 | 31,554 | — | — |
| 2006-09-28 | $641.10 | $1,213.58 | 19,124 | — | — |
| 2006-09-27 | $646.59 | $1,223.98 | 32,788 | — | — |
| 2006-09-26 | $644.56 | $1,209.46 | 29,618 | — | — |
| 2006-09-25 | $632.96 | $1,187.70 | 35,211 | — | — |
| 2006-09-22 | $622.18 | $1,167.46 | 40,922 | — | — |
| 2006-09-21 | $639.88 | $1,200.68 | 44,953 | — | — |
| 2006-09-20 | $629.91 | $1,181.97 | 55,839 | — | — |
| 2006-09-19 | $663.07 | $1,244.20 | 35,162 | — | — |
| 2006-09-18 | $679.55 | $1,275.12 | 25,789 | — | — |
| 2006-09-15 | $668.36 | $1,254.13 | 25,553 | — | — |
| 2006-09-14 | $678.33 | $1,272.83 | 18,692 | — | — |
| 2006-09-13 | $696.44 | $1,306.81 | 20,756 | — | — |
| 2006-09-12 | $682.60 | $1,280.85 | 24,364 | — | — |
| 2006-09-11 | $677.72 | $1,271.69 | 40,711 | — | — |
| 2006-09-08 | $695.02 | $1,304.14 | 30,134 | — | — |
| 2006-09-07 | $711.90 | $1,335.83 | 34,626 | — | — |
| 2006-09-06 | $726.14 | $1,362.55 | 18,756 | — | — |
| 2006-09-05 | $742.62 | $1,393.47 | 15,792 | — | — |
| 2006-09-01 | $742.42 | $1,393.09 | 10,828 | — | — |
| 2006-08-31 | $745.88 | $1,399.58 | 15,635 | — | — |
| 2006-08-30 | $737.54 | $1,383.93 | 20,736 | — | — |
| 2006-08-29 | $753.61 | $1,414.09 | 24,934 | — | — |
| 2006-08-28 | $756.87 | $1,409.55 | 20,048 | — | — |
| 2006-08-25 | $757.27 | $1,410.31 | 18,353 | — | — |
| 2006-08-24 | $751.98 | $1,400.45 | 19,262 | — | — |
| 2006-08-23 | $749.14 | $1,395.15 | 26,428 | — | — |
| 2006-08-22 | $757.68 | $1,411.06 | 33,717 | — | — |
| 2006-08-21 | $753.00 | $1,402.35 | 25,981 | — | — |
| 2006-08-18 | $734.49 | $1,367.87 | 25,361 | — | — |
| 2006-08-17 | $730.62 | $1,360.67 | 18,534 | — | — |
| 2006-08-16 | $728.99 | $1,357.64 | 17,886 | — | — |
| 2006-08-15 | $723.91 | $1,348.16 | 19,247 | — | — |
| 2006-08-14 | $707.22 | $1,317.09 | 21,041 | — | — |
| 2006-08-11 | $722.48 | $1,345.51 | 19,345 | — | — |
| 2006-08-10 | $732.45 | $1,364.08 | 16,967 | — | — |
| 2006-08-09 | $739.57 | $1,377.34 | 26,767 | — | — |
| 2006-08-08 | $733.47 | $1,365.97 | 24,231 | — | — |
| 2006-08-07 | $732.45 | $1,364.08 | 19,065 | — | — |
| 2006-08-04 | $717.40 | $1,336.04 | 17,989 | — | — |
| 2006-08-03 | $720.04 | $1,340.96 | 23,425 | — | — |
| 2006-08-02 | $717.80 | $1,336.80 | 35,201 | — | — |
| 2006-08-01 | $712.11 | $1,326.19 | 27,411 | — | — |
| 2006-07-31 | $706.21 | $1,315.20 | 25,519 | — | — |
| 2006-07-28 | $700.31 | $1,304.21 | 27,873 | — | — |
| 2006-07-27 | $692.98 | $1,290.57 | 50,054 | — | — |
| 2006-07-26 | $682.60 | $1,260.79 | 49,592 | — | — |
| 2006-07-25 | $671.41 | $1,240.12 | 27,485 | — | — |
| 2006-07-24 | $641.71 | $1,185.25 | 26,064 | — | — |
| 2006-07-21 | $625.64 | $1,155.56 | 29,112 | — | — |
| 2006-07-20 | $638.66 | $1,179.62 | 18,387 | — | — |
| 2006-07-19 | $636.42 | $1,175.48 | 29,284 | — | — |
| 2006-07-18 | $639.47 | $1,181.12 | 23,223 | — | — |
| 2006-07-17 | $650.05 | $1,200.66 | 23,159 | — | — |
| 2006-07-14 | $662.46 | $1,223.58 | 19,994 | — | — |
| 2006-07-13 | $657.17 | $1,213.81 | 20,156 | — | — |
| 2006-07-12 | $667.34 | $1,232.60 | 20,230 | — | — |
| 2006-07-11 | $660.22 | $1,219.45 | 23,671 | — | — |
| 2006-07-10 | $657.38 | $1,214.19 | 25,961 | — | — |
| 2006-07-07 | $672.63 | $1,242.37 | 26,285 | — | — |
| 2006-07-06 | $680.98 | $1,257.78 | 23,897 | — | — |
| 2006-07-05 | $667.75 | $1,233.35 | 39,497 | — | — |
| 2006-07-03 | $687.89 | $1,270.56 | 7,309 | — | — |
| 2006-06-30 | $675.48 | $1,247.63 | 19,999 | — | — |
| 2006-06-29 | $669.58 | $1,236.74 | 27,037 | — | — |
| 2006-06-28 | $649.85 | $1,200.28 | 31,667 | — | — |
| 2006-06-27 | $646.80 | $1,184.28 | 28,556 | — | — |
| 2006-06-26 | $639.06 | $1,170.12 | 20,618 | — | — |
| 2006-06-23 | $630.72 | $1,154.85 | 25,376 | — | — |
| 2006-06-22 | $631.33 | $1,155.96 | 24,423 | — | — |
| 2006-06-21 | $629.70 | $1,152.98 | 28,546 | — | — |
| 2006-06-20 | $615.87 | $1,127.65 | 26,477 | — | — |
| 2006-06-19 | $613.43 | $1,123.18 | 24,015 | — | — |
| 2006-06-16 | $630.52 | $1,154.47 | 22,978 | — | — |
| 2006-06-15 | $626.65 | $1,147.39 | 75,662 | — | — |
| 2006-06-14 | $610.99 | $1,118.71 | 80,031 | — | — |
| 2006-06-13 | $625.23 | $1,144.79 | 42,112 | — | — |
| 2006-06-12 | $654.73 | $1,198.80 | 24,949 | — | — |
| 2006-06-09 | $664.70 | $1,217.06 | 20,265 | — | — |
| 2006-06-08 | $656.36 | $1,201.78 | 44,196 | — | — |
| 2006-06-07 | $665.72 | $1,218.92 | 20,530 | — | — |
| 2006-06-06 | $686.06 | $1,256.17 | 33,294 | — | — |
| 2006-06-05 | $699.69 | $1,281.13 | 30,891 | — | — |
| 2006-06-02 | $712.72 | $1,304.98 | 25,715 | — | — |
| 2006-06-01 | $697.66 | $1,277.41 | 41,610 | — | — |
| 2006-05-31 | $692.78 | $1,268.47 | 110,745 | — | — |
| 2006-05-30 | $691.76 | $1,266.60 | 27,770 | — | — |
| 2006-05-26 | $696.24 | $1,274.80 | 17,099 | — | — |
| 2006-05-25 | $694.81 | $1,261.91 | 21,793 | — | — |
| 2006-05-24 | $674.06 | $1,224.22 | 27,981 | — | — |
| 2006-05-23 | $668.36 | $1,213.87 | 40,043 | — | — |
| 2006-05-22 | $663.68 | $1,205.37 | 18,687 | — | — |
| 2006-05-19 | $660.63 | $1,199.83 | 32,110 | — | — |
| 2006-05-18 | $661.44 | $1,201.31 | 27,509 | — | — |
| 2006-05-17 | $670.40 | $1,217.57 | 37,619 | — | — |
| 2006-05-16 | $686.67 | $1,247.13 | 37,983 | — | — |
| 2006-05-15 | $688.50 | $1,250.46 | 43,281 | — | — |
| 2006-05-12 | $720.04 | $1,307.73 | 20,279 | — | — |
| 2006-05-11 | $733.67 | $1,332.49 | 23,857 | — | — |
| 2006-05-10 | $733.88 | $1,332.86 | 18,652 | — | — |
| 2006-05-09 | $732.25 | $1,329.90 | 23,563 | — | — |
| 2006-05-08 | $730.42 | $1,326.58 | 22,054 | — | — |
| 2006-05-05 | $726.96 | $1,320.29 | 22,855 | — | — |
| 2006-05-04 | $726.55 | $1,319.56 | 32,955 | — | — |
| 2006-05-03 | $733.27 | $1,331.75 | 26,266 | — | — |
| 2006-05-02 | $732.45 | $1,330.27 | 31,328 | — | — |
| 2006-05-01 | $735.10 | $1,335.08 | 32,296 | — | — |
| 2006-04-28 | $723.09 | $1,313.27 | 36,464 | — | — |
| 2006-04-27 | $712.72 | $1,294.43 | 51,765 | — | — |
| 2006-04-26 | $745.88 | $1,354.66 | 71,091 | — | — |
| 2006-04-25 | $734.89 | $1,325.95 | 41,778 | — | — |
| 2006-04-24 | $722.08 | $1,302.82 | 30,296 | — | — |
| 2006-04-21 | $718.82 | $1,296.95 | 40,460 | — | — |
| 2006-04-20 | $701.73 | $1,266.11 | 41,212 | — | — |
| 2006-04-19 | $686.88 | $1,239.31 | 63,703 | — | — |
| 2006-04-18 | $687.08 | $1,239.68 | 26,880 | — | — |
| 2006-04-17 | $679.15 | $1,225.36 | 22,570 | — | — |
| 2006-04-13 | $680.37 | $1,227.57 | 13,846 | — | — |
| 2006-04-12 | $679.55 | $1,226.10 | 29,171 | — | — |
| 2006-04-11 | $669.38 | $1,207.74 | 25,868 | — | — |
| 2006-04-10 | $679.35 | $1,225.73 | 31,569 | — | — |
| 2006-04-07 | $678.33 | $1,223.90 | 21,080 | — | — |
| 2006-04-06 | $679.15 | $1,225.36 | 50,207 | — | — |
| 2006-04-05 | $678.54 | $1,224.26 | 37,629 | — | — |
| 2006-04-04 | $676.50 | $1,220.59 | 20,058 | — | — |
| 2006-04-03 | $665.31 | $1,200.40 | 19,296 | — | — |
| 2006-03-31 | $657.99 | $1,187.19 | 22,928 | — | — |
| 2006-03-30 | $673.04 | $1,214.35 | 31,864 | — | — |
| 2006-03-29 | $661.04 | $1,192.69 | 32,975 | — | — |
| 2006-03-28 | $661.24 | $1,184.58 | 47,764 | — | — |
| 2006-03-27 | $659.21 | $1,180.94 | 34,901 | — | — |
| 2006-03-24 | $662.26 | $1,186.40 | 48,369 | — | — |
| 2006-03-23 | $651.68 | $1,167.45 | 26,787 | — | — |
| 2006-03-22 | $635.20 | $1,137.93 | 25,420 | — | — |
| 2006-03-21 | $621.57 | $1,113.51 | 27,460 | — | — |
| 2006-03-20 | $625.64 | $1,120.80 | 23,150 | — | — |
| 2006-03-17 | $636.83 | $1,140.84 | 27,072 | — | — |
| 2006-03-16 | $643.34 | $1,152.51 | 67,385 | — | — |
| 2006-03-15 | $627.47 | $1,124.08 | 40,573 | — | — |
| 2006-03-14 | $628.69 | $1,126.26 | 64,731 | — | — |
| 2006-03-13 | $621.57 | $1,113.51 | 42,500 | — | — |
| 2006-03-10 | $596.13 | $1,067.94 | 94,619 | — | — |
| 2006-03-09 | $590.03 | $1,057.01 | 45,513 | — | — |
| 2006-03-08 | $597.76 | $1,070.86 | 28,748 | — | — |
| 2006-03-07 | $606.31 | $1,086.17 | 22,506 | — | — |
| 2006-03-06 | $619.53 | $1,109.86 | 24,039 | — | — |
| 2006-03-03 | $641.71 | $1,149.59 | 17,193 | — | — |
| 2006-03-02 | $645.78 | $1,156.88 | 26,394 | — | — |
| 2006-03-01 | $642.32 | $1,150.68 | 35,511 | — | — |
| 2006-02-28 | $640.69 | $1,147.77 | 21,233 | — | — |
| 2006-02-27 | $642.12 | $1,150.32 | 25,882 | — | — |
| 2006-02-24 | $644.76 | $1,155.06 | 30,213 | — | — |
| 2006-02-23 | $649.85 | $1,155.64 | 32,134 | — | — |
| 2006-02-22 | $647.20 | $1,150.94 | 48,255 | — | — |
| 2006-02-21 | $642.93 | $1,143.34 | 53,696 | — | — |
| 2006-02-17 | $624.42 | $1,110.41 | 31,304 | — | — |
| 2006-02-16 | $620.14 | $1,102.81 | 44,977 | — | — |
| 2006-02-15 | $616.48 | $1,096.30 | 45,655 | — | — |
| 2006-02-14 | $624.01 | $1,109.69 | 27,214 | — | — |
| 2006-02-13 | $631.74 | $1,123.44 | 25,981 | — | — |
| 2006-02-10 | $643.95 | $1,145.15 | 25,809 | — | — |
| 2006-02-09 | $661.85 | $1,176.99 | 19,360 | — | — |
| 2006-02-08 | $654.73 | $1,164.32 | 21,597 | — | — |
| 2006-02-07 | $656.36 | $1,167.22 | 28,114 | — | — |
| 2006-02-06 | $680.16 | $1,209.55 | 21,366 | — | — |
| 2006-02-03 | $684.64 | $1,217.51 | 15,610 | — | — |
| 2006-02-02 | $687.69 | $1,222.94 | 19,282 | — | — |
| 2006-02-01 | $688.91 | $1,225.11 | 28,743 | — | — |
| 2006-01-31 | $682.20 | $1,213.17 | 16,421 | — | — |
| 2006-01-30 | $683.62 | $1,215.70 | 37,320 | — | — |
| 2006-01-27 | $681.59 | $1,212.08 | 24,929 | — | — |
| 2006-01-26 | $681.59 | $1,203.62 | 21,538 | — | — |
| 2006-01-25 | $681.59 | $1,203.62 | 37,241 | — | — |
| 2006-01-24 | $697.66 | $1,232.00 | 13,079 | — | — |
| 2006-01-23 | $706.00 | $1,246.73 | 19,164 | — | — |
| 2006-01-20 | $711.70 | $1,256.79 | 18,765 | — | — |
| 2006-01-19 | $695.02 | $1,227.33 | 59,398 | — | — |
| 2006-01-18 | $679.96 | $1,200.74 | 17,055 | — | — |
| 2006-01-17 | $699.29 | $1,234.88 | 19,984 | — | — |
| 2006-01-13 | $674.67 | $1,191.40 | 19,183 | — | — |
| 2006-01-12 | $684.44 | $1,208.65 | 10,489 | — | — |
| 2006-01-11 | $700.10 | $1,236.31 | 14,140 | — | — |
| 2006-01-10 | $689.73 | $1,217.99 | 15,050 | — | — |
| 2006-01-09 | $686.67 | $1,212.60 | 13,457 | — | — |
| 2006-01-06 | $703.56 | $1,242.42 | 24,015 | — | — |
| 2006-01-05 | $704.98 | $1,244.94 | 26,674 | — | — |
| 2006-01-04 | $712.11 | $1,257.51 | 44,250 | — | — |
| 2006-01-03 | $708.04 | $1,250.32 | 26,158 | — | — |