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
- 1998-05-15 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 | $167.00 | $167.00 | 156 | — | — |
| 2006-12-28 | $180.00 | $180.00 | 119 | — | — |
| 2006-12-27 | $185.00 | $185.00 | 59 | — | — |
| 2006-12-26 | $200.00 | $200.00 | 177 | — | — |
| 2006-12-22 | $192.00 | $192.00 | 203 | — | — |
| 2006-12-21 | $170.00 | $170.00 | 682 | — | — |
| 2006-12-20 | $152.00 | $152.00 | 547 | — | — |
| 2006-12-19 | $180.00 | $180.00 | 277 | — | — |
| 2006-12-18 | $220.00 | $220.00 | 17 | — | — |
| 2006-12-15 | $215.00 | $215.00 | 76 | — | — |
| 2006-12-14 | $200.00 | $200.00 | 158 | — | — |
| 2006-12-13 | $180.00 | $180.00 | 435 | — | — |
| 2006-12-12 | $250.00 | $250.00 | 2 | — | — |
| 2006-12-11 | $250.00 | $250.00 | 71 | — | — |
| 2006-12-08 | $265.00 | $265.00 | 44 | — | — |
| 2006-12-07 | $270.00 | $270.00 | 0 | — | — |
| 2006-12-06 | $270.00 | $270.00 | 50 | — | — |
| 2006-12-05 | $300.00 | $300.00 | 37 | — | — |
| 2006-12-04 | $275.00 | $275.00 | 20 | — | — |
| 2006-12-01 | $295.00 | $295.00 | 182 | — | — |
| 2006-11-30 | $295.00 | $295.00 | 89 | — | — |
| 2006-11-29 | $304.00 | $304.00 | 105 | — | — |
| 2006-11-28 | $310.00 | $310.00 | 135 | — | — |
| 2006-11-27 | $318.00 | $318.00 | 11 | — | — |
| 2006-11-24 | $321.00 | $321.00 | 0 | — | — |
| 2006-11-22 | $321.00 | $321.00 | 95 | — | — |
| 2006-11-21 | $323.00 | $323.00 | 5 | — | — |
| 2006-11-20 | $330.00 | $330.00 | 337 | — | — |
| 2006-11-17 | $324.00 | $324.00 | 62 | — | — |
| 2006-11-16 | $330.00 | $330.00 | 20 | — | — |
| 2006-11-15 | $324.00 | $324.00 | 0 | — | — |
| 2006-11-14 | $324.00 | $324.00 | 55 | — | — |
| 2006-11-13 | $324.00 | $324.00 | 20 | — | — |
| 2006-11-10 | $325.00 | $325.00 | 277 | — | — |
| 2006-11-09 | $329.00 | $329.00 | 108 | — | — |
| 2006-11-08 | $329.00 | $329.00 | 267 | — | — |
| 2006-11-07 | $327.00 | $327.00 | 377 | — | — |
| 2006-11-06 | $320.00 | $320.00 | 259 | — | — |
| 2006-11-03 | $325.00 | $325.00 | 95 | — | — |
| 2006-11-02 | $325.00 | $325.00 | 14 | — | — |
| 2006-11-01 | $340.00 | $340.00 | 156 | — | — |
| 2006-10-31 | $320.00 | $320.00 | 21 | — | — |
| 2006-10-30 | $325.00 | $325.00 | 97 | — | — |
| 2006-10-27 | $340.00 | $340.00 | 83 | — | — |
| 2006-10-26 | $325.00 | $325.00 | 186 | — | — |
| 2006-10-25 | $307.00 | $307.00 | 52 | — | — |
| 2006-10-24 | $306.00 | $306.00 | 64 | — | — |
| 2006-10-23 | $307.00 | $307.00 | 108 | — | — |
| 2006-10-20 | $320.00 | $320.00 | 141 | — | — |
| 2006-10-19 | $335.00 | $335.00 | 59 | — | — |
| 2006-10-18 | $335.00 | $335.00 | 73 | — | — |
| 2006-10-17 | $340.00 | $340.00 | 0 | — | — |
| 2006-10-16 | $340.00 | $340.00 | 0 | — | — |
| 2006-10-13 | $340.00 | $340.00 | 38 | — | — |
| 2006-10-12 | $350.00 | $350.00 | 0 | — | — |
| 2006-10-11 | $350.00 | $350.00 | 0 | — | — |
| 2006-10-10 | $350.00 | $350.00 | 0 | — | — |
| 2006-10-09 | $350.00 | $350.00 | 130 | — | — |
| 2006-10-06 | $370.00 | $370.00 | 71 | — | — |
| 2006-10-05 | $370.00 | $370.00 | 20 | — | — |
| 2006-10-04 | $370.00 | $370.00 | 111 | — | — |
| 2006-10-03 | $385.00 | $385.00 | 125 | — | — |
| 2006-10-02 | $399.00 | $399.00 | 5 | — | — |
| 2006-09-29 | $380.00 | $380.00 | 4 | — | — |
| 2006-09-28 | $399.00 | $399.00 | 1 | — | — |
| 2006-09-27 | $399.00 | $399.00 | 72 | — | — |
| 2006-09-26 | $415.00 | $415.00 | 222 | — | — |
| 2006-09-25 | $410.00 | $410.00 | 262 | — | — |
| 2006-09-22 | $415.00 | $415.00 | 102 | — | — |
| 2006-09-21 | $410.00 | $410.00 | 941 | — | — |
| 2006-09-20 | $385.00 | $385.00 | 159 | — | — |
| 2006-09-19 | $360.00 | $360.00 | 115 | — | — |
| 2006-09-18 | $345.00 | $345.00 | 143 | — | — |
| 2006-09-15 | $328.00 | $328.00 | 144 | — | — |
| 2006-09-14 | $320.00 | $320.00 | 133 | — | — |
| 2006-09-13 | $350.00 | $350.00 | 35 | — | — |
| 2006-09-12 | $360.00 | $360.00 | 22 | — | — |
| 2006-09-11 | $368.00 | $368.00 | 4 | — | — |
| 2006-09-08 | $355.00 | $355.00 | 36 | — | — |
| 2006-09-07 | $370.00 | $370.00 | 5 | — | — |
| 2006-09-06 | $370.00 | $370.00 | 71 | — | — |
| 2006-09-05 | $360.00 | $360.00 | 78 | — | — |
| 2006-09-01 | $385.00 | $385.00 | 18 | — | — |
| 2006-08-31 | $385.00 | $385.00 | 2 | — | — |
| 2006-08-30 | $400.00 | $400.00 | 0 | — | — |
| 2006-08-29 | $400.00 | $400.00 | 4 | — | — |
| 2006-08-28 | $386.00 | $386.00 | 217 | — | — |
| 2006-08-25 | $400.00 | $400.00 | 471 | — | — |
| 2006-08-24 | $410.00 | $410.00 | 762 | — | — |
| 2006-08-23 | $405.00 | $405.00 | 840 | — | — |
| 2006-08-22 | $399.00 | $399.00 | 1,180 | — | — |
| 2006-08-21 | $390.00 | $390.00 | 0 | — | — |
| 2006-08-18 | $390.00 | $390.00 | 0 | — | — |
| 2006-08-17 | $390.00 | $390.00 | 30 | — | — |
| 2006-08-16 | $410.00 | $410.00 | 66 | — | — |
| 2006-08-15 | $390.00 | $390.00 | 10 | — | — |
| 2006-08-14 | $390.00 | $390.00 | 0 | — | — |
| 2006-08-11 | $390.00 | $390.00 | 2 | — | — |
| 2006-08-10 | $400.00 | $400.00 | 0 | — | — |
| 2006-08-09 | $400.00 | $400.00 | 41 | — | — |
| 2006-08-08 | $475.00 | $475.00 | 24 | — | — |
| 2006-08-07 | $400.00 | $400.00 | 34 | — | — |
| 2006-08-04 | $410.00 | $410.00 | 0 | — | — |
| 2006-08-03 | $410.00 | $410.00 | 0 | — | — |
| 2006-08-02 | $410.00 | $410.00 | 0 | — | — |
| 2006-08-01 | $410.00 | $410.00 | 0 | — | — |
| 2006-07-31 | $410.00 | $410.00 | 0 | — | — |
| 2006-07-28 | $410.00 | $410.00 | 0 | — | — |
| 2006-07-27 | $410.00 | $410.00 | 15 | — | — |
| 2006-07-26 | $490.00 | $490.00 | 0 | — | — |
| 2006-07-25 | $490.00 | $490.00 | 25 | — | — |
| 2006-07-24 | $490.00 | $490.00 | 2 | — | — |
| 2006-07-21 | $490.00 | $490.00 | 0 | — | — |
| 2006-07-20 | $490.00 | $490.00 | 0 | — | — |
| 2006-07-19 | $490.00 | $490.00 | 11 | — | — |
| 2006-07-18 | $495.00 | $495.00 | 58 | — | — |
| 2006-07-17 | $500.00 | $500.00 | 66 | — | — |
| 2006-07-14 | $530.00 | $530.00 | 83 | — | — |
| 2006-07-13 | $500.00 | $500.00 | 82 | — | — |
| 2006-07-12 | $480.00 | $480.00 | 195 | — | — |
| 2006-07-11 | $425.00 | $425.00 | 50 | — | — |
| 2006-07-10 | $415.00 | $415.00 | 0 | — | — |
| 2006-07-07 | $415.00 | $415.00 | 1 | — | — |
| 2006-07-06 | $400.00 | $400.00 | 82 | — | — |
| 2006-07-05 | $476.00 | $476.00 | 22 | — | — |
| 2006-07-03 | $505.00 | $505.00 | 0 | — | — |
| 2006-06-30 | $505.00 | $505.00 | 0 | — | — |
| 2006-06-29 | $505.00 | $505.00 | 7 | — | — |
| 2006-06-28 | $505.00 | $505.00 | 2 | — | — |
| 2006-06-27 | $505.00 | $505.00 | 0 | — | — |
| 2006-06-26 | $505.00 | $505.00 | 2 | — | — |
| 2006-06-23 | $505.00 | $505.00 | 0 | — | — |
| 2006-06-22 | $505.00 | $505.00 | 1 | — | — |
| 2006-06-21 | $504.00 | $504.00 | 0 | — | — |
| 2006-06-20 | $504.00 | $504.00 | 50 | — | — |
| 2006-06-19 | $500.00 | $500.00 | 10 | — | — |
| 2006-06-16 | $525.00 | $525.00 | 0 | — | — |
| 2006-06-15 | $525.00 | $525.00 | 56 | — | — |
| 2006-06-14 | $539.00 | $539.00 | 121 | — | — |
| 2006-06-13 | $510.00 | $510.00 | 244 | — | — |
| 2006-06-12 | $470.00 | $470.00 | 297 | — | — |
| 2006-06-09 | $418.00 | $418.00 | 0 | — | — |
| 2006-06-08 | $418.00 | $418.00 | 5 | — | — |
| 2006-06-07 | $395.00 | $395.00 | 91 | — | — |
| 2006-06-06 | $405.00 | $405.00 | 0 | — | — |
| 2006-06-05 | $405.00 | $405.00 | 40 | — | — |
| 2006-06-02 | $400.00 | $400.00 | 10 | — | — |
| 2006-06-01 | $410.00 | $410.00 | 44 | — | — |
| 2006-05-31 | $400.00 | $400.00 | 15 | — | — |
| 2006-05-30 | $380.00 | $380.00 | 25 | — | — |
| 2006-05-26 | $400.00 | $400.00 | 78 | — | — |
| 2006-05-25 | $350.00 | $350.00 | 10 | — | — |
| 2006-05-24 | $350.00 | $350.00 | 5 | — | — |
| 2006-05-23 | $350.00 | $350.00 | 171 | — | — |
| 2006-05-22 | $350.00 | $350.00 | 35 | — | — |
| 2006-05-19 | $370.00 | $370.00 | 0 | — | — |
| 2006-05-18 | $370.00 | $370.00 | 80 | — | — |
| 2006-05-17 | $370.00 | $370.00 | 73 | — | — |
| 2006-05-16 | $375.00 | $375.00 | 0 | — | — |
| 2006-05-15 | $375.00 | $375.00 | 0 | — | — |
| 2006-05-12 | $375.00 | $375.00 | 0 | — | — |
| 2006-05-11 | $375.00 | $375.00 | 15 | — | — |
| 2006-05-10 | $381.00 | $381.00 | 18 | — | — |
| 2006-05-09 | $381.00 | $381.00 | 43 | — | — |
| 2006-05-08 | $400.00 | $400.00 | 10 | — | — |
| 2006-05-05 | $400.00 | $400.00 | 0 | — | — |
| 2006-05-04 | $400.00 | $400.00 | 10 | — | — |
| 2006-05-03 | $400.00 | $400.00 | 62 | — | — |
| 2006-05-02 | $400.00 | $400.00 | 47 | — | — |
| 2006-05-01 | $400.00 | $400.00 | 0 | — | — |
| 2006-04-28 | $400.00 | $400.00 | 5 | — | — |
| 2006-04-27 | $400.00 | $400.00 | 0 | — | — |
| 2006-04-26 | $400.00 | $400.00 | 0 | — | — |
| 2006-04-25 | $400.00 | $400.00 | 3 | — | — |
| 2006-04-24 | $400.00 | $400.00 | 8 | — | — |
| 2006-04-21 | $425.00 | $425.00 | 13 | — | — |
| 2006-04-20 | $400.00 | $400.00 | 5 | — | — |
| 2006-04-19 | $390.00 | $390.00 | 40 | — | — |
| 2006-04-18 | $385.00 | $385.00 | 25 | — | — |
| 2006-04-17 | $400.00 | $400.00 | 5 | — | — |
| 2006-04-13 | $400.00 | $400.00 | 13 | — | — |
| 2006-04-12 | $400.00 | $400.00 | 15 | — | — |
| 2006-04-11 | $400.00 | $400.00 | 6 | — | — |
| 2006-04-10 | $385.00 | $385.00 | 13 | — | — |
| 2006-04-07 | $380.00 | $380.00 | 0 | — | — |
| 2006-04-06 | $380.00 | $380.00 | 50 | — | — |
| 2006-04-05 | $380.00 | $380.00 | 52 | — | — |
| 2006-04-04 | $385.00 | $385.00 | 71 | — | — |
| 2006-04-03 | $425.00 | $425.00 | 12 | — | — |
| 2006-03-31 | $425.00 | $425.00 | 37 | — | — |
| 2006-03-30 | $393.00 | $393.00 | 92 | — | — |
| 2006-03-29 | $370.00 | $370.00 | 83 | — | — |
| 2006-03-28 | $369.00 | $369.00 | 10 | — | — |
| 2006-03-27 | $370.00 | $370.00 | 10 | — | — |
| 2006-03-24 | $370.00 | $370.00 | 20 | — | — |
| 2006-03-23 | $375.00 | $375.00 | 24 | — | — |
| 2006-03-22 | $375.00 | $375.00 | 19 | — | — |
| 2006-03-21 | $375.00 | $375.00 | 45 | — | — |
| 2006-03-20 | $385.00 | $385.00 | 30 | — | — |
| 2006-03-17 | $386.00 | $386.00 | 8 | — | — |
| 2006-03-16 | $393.00 | $393.00 | 5 | — | — |
| 2006-03-15 | $380.00 | $380.00 | 0 | — | — |
| 2006-03-14 | $380.00 | $380.00 | 2 | — | — |
| 2006-03-13 | $400.00 | $400.00 | 8 | — | — |
| 2006-03-10 | $380.00 | $380.00 | 0 | — | — |
| 2006-03-09 | $380.00 | $380.00 | 83 | — | — |
| 2006-03-08 | $390.00 | $390.00 | 20 | — | — |
| 2006-03-07 | $380.00 | $380.00 | 5 | — | — |
| 2006-03-06 | $390.00 | $390.00 | 0 | — | — |
| 2006-03-03 | $390.00 | $390.00 | 45 | — | — |
| 2006-03-02 | $375.00 | $375.00 | 21 | — | — |
| 2006-03-01 | $390.00 | $390.00 | 96 | — | — |
| 2006-02-28 | $370.00 | $370.00 | 10 | — | — |
| 2006-02-27 | $370.00 | $370.00 | 107 | — | — |
| 2006-02-24 | $395.00 | $395.00 | 10 | — | — |
| 2006-02-23 | $398.00 | $398.00 | 66 | — | — |
| 2006-02-22 | $400.00 | $400.00 | 5 | — | — |
| 2006-02-21 | $390.00 | $390.00 | 65 | — | — |
| 2006-02-17 | $417.00 | $417.00 | 27 | — | — |
| 2006-02-16 | $382.00 | $382.00 | 25 | — | — |
| 2006-02-15 | $383.00 | $383.00 | 59 | — | — |
| 2006-02-14 | $390.00 | $390.00 | 38 | — | — |
| 2006-02-13 | $385.00 | $385.00 | 57 | — | — |
| 2006-02-10 | $396.00 | $396.00 | 0 | — | — |
| 2006-02-09 | $396.00 | $396.00 | 0 | — | — |
| 2006-02-08 | $396.00 | $396.00 | 45 | — | — |
| 2006-02-07 | $420.00 | $420.00 | 34 | — | — |
| 2006-02-06 | $375.00 | $375.00 | 30 | — | — |
| 2006-02-03 | $370.00 | $370.00 | 45 | — | — |
| 2006-02-02 | $394.00 | $394.00 | 0 | — | — |
| 2006-02-01 | $394.00 | $394.00 | 0 | — | — |
| 2006-01-31 | $394.00 | $394.00 | 18 | — | — |
| 2006-01-30 | $358.00 | $358.00 | 12 | — | — |
| 2006-01-27 | $363.00 | $363.00 | 19 | — | — |
| 2006-01-26 | $365.00 | $365.00 | 42 | — | — |
| 2006-01-25 | $375.00 | $375.00 | 45 | — | — |
| 2006-01-24 | $375.00 | $375.00 | 5 | — | — |
| 2006-01-23 | $375.00 | $375.00 | 15 | — | — |
| 2006-01-20 | $375.00 | $375.00 | 13 | — | — |
| 2006-01-19 | $395.00 | $395.00 | 90 | — | — |
| 2006-01-18 | $375.00 | $375.00 | 66 | — | — |
| 2006-01-17 | $363.00 | $363.00 | 78 | — | — |
| 2006-01-13 | $368.00 | $368.00 | 52 | — | — |
| 2006-01-12 | $395.00 | $395.00 | 40 | — | — |
| 2006-01-11 | $361.00 | $361.00 | 41 | — | — |
| 2006-01-10 | $385.00 | $385.00 | 52 | — | — |
| 2006-01-09 | $395.00 | $395.00 | 30 | — | — |
| 2006-01-06 | $393.00 | $393.00 | 45 | — | — |
| 2006-01-05 | $393.00 | $393.00 | 33 | — | — |
| 2006-01-04 | $405.00 | $405.00 | 19 | — | — |
| 2006-01-03 | $406.00 | $406.00 | 30 | — | — |