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
- 1999-08-02 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 | $371.20 | $371.20 | 8,723 | — | — |
| 2006-12-28 | $366.40 | $366.40 | 2,689 | — | — |
| 2006-12-27 | $376.00 | $376.00 | 2,946 | — | — |
| 2006-12-26 | $376.00 | $376.00 | 3,441 | — | — |
| 2006-12-22 | $363.20 | $363.20 | 2,316 | — | — |
| 2006-12-21 | $371.20 | $371.20 | 2,811 | — | — |
| 2006-12-20 | $368.00 | $368.00 | 2,844 | — | — |
| 2006-12-19 | $372.80 | $372.80 | 3,671 | — | — |
| 2006-12-18 | $368.00 | $368.00 | 5,016 | — | — |
| 2006-12-15 | $368.00 | $368.00 | 8,069 | — | — |
| 2006-12-14 | $372.80 | $372.80 | 4,114 | — | — |
| 2006-12-13 | $377.60 | $377.60 | 5,141 | — | — |
| 2006-12-12 | $371.20 | $371.20 | 3,026 | — | — |
| 2006-12-11 | $376.00 | $376.00 | 2,464 | — | — |
| 2006-12-08 | $371.20 | $371.20 | 2,941 | — | — |
| 2006-12-07 | $387.20 | $387.20 | 2,933 | — | — |
| 2006-12-06 | $388.80 | $388.80 | 2,643 | — | — |
| 2006-12-05 | $400.00 | $400.00 | 4,121 | — | — |
| 2006-12-04 | $392.00 | $392.00 | 5,376 | — | — |
| 2006-12-01 | $372.80 | $372.80 | 5,118 | — | — |
| 2006-11-30 | $377.60 | $377.60 | 4,582 | — | — |
| 2006-11-29 | $382.40 | $382.40 | 5,138 | — | — |
| 2006-11-28 | $376.00 | $376.00 | 6,731 | — | — |
| 2006-11-27 | $371.20 | $371.20 | 10,958 | — | — |
| 2006-11-24 | $379.20 | $379.20 | 1,170 | — | — |
| 2006-11-22 | $379.20 | $379.20 | 1,831 | — | — |
| 2006-11-21 | $382.40 | $382.40 | 3,075 | — | — |
| 2006-11-20 | $384.00 | $384.00 | 7,400 | — | — |
| 2006-11-17 | $379.20 | $379.20 | 5,140 | — | — |
| 2006-11-16 | $380.80 | $380.80 | 6,506 | — | — |
| 2006-11-15 | $382.40 | $382.40 | 3,552 | — | — |
| 2006-11-14 | $376.00 | $376.00 | 12,101 | — | — |
| 2006-11-13 | $371.20 | $371.20 | 14,189 | — | — |
| 2006-11-10 | $356.80 | $356.80 | 14,252 | — | — |
| 2006-11-09 | $350.40 | $350.40 | 21,578 | — | — |
| 2006-11-08 | $316.80 | $316.80 | 6,349 | — | — |
| 2006-11-07 | $331.20 | $331.20 | 4,792 | — | — |
| 2006-11-06 | $336.00 | $336.00 | 8,757 | — | — |
| 2006-11-03 | $337.60 | $337.60 | 2,641 | — | — |
| 2006-11-02 | $339.20 | $339.20 | 4,382 | — | — |
| 2006-11-01 | $337.60 | $337.60 | 5,278 | — | — |
| 2006-10-31 | $348.80 | $348.80 | 4,363 | — | — |
| 2006-10-30 | $352.00 | $352.00 | 5,154 | — | — |
| 2006-10-27 | $361.60 | $361.60 | 7,312 | — | — |
| 2006-10-26 | $382.40 | $382.40 | 4,696 | — | — |
| 2006-10-25 | $372.80 | $372.80 | 3,286 | — | — |
| 2006-10-24 | $369.60 | $369.60 | 2,841 | — | — |
| 2006-10-23 | $372.80 | $372.80 | 2,393 | — | — |
| 2006-10-20 | $369.60 | $369.60 | 3,044 | — | — |
| 2006-10-19 | $374.40 | $374.40 | 5,458 | — | — |
| 2006-10-18 | $364.80 | $364.80 | 4,003 | — | — |
| 2006-10-17 | $369.60 | $369.60 | 2,549 | — | — |
| 2006-10-16 | $376.00 | $376.00 | 3,726 | — | — |
| 2006-10-13 | $374.40 | $374.40 | 9,137 | — | — |
| 2006-10-12 | $368.00 | $368.00 | 4,029 | — | — |
| 2006-10-11 | $355.20 | $355.20 | 2,845 | — | — |
| 2006-10-10 | $352.00 | $352.00 | 5,246 | — | — |
| 2006-10-09 | $364.80 | $364.80 | 2,783 | — | — |
| 2006-10-06 | $371.20 | $371.20 | 2,900 | — | — |
| 2006-10-05 | $369.60 | $369.60 | 4,784 | — | — |
| 2006-10-04 | $376.00 | $376.00 | 5,904 | — | — |
| 2006-10-03 | $353.60 | $353.60 | 2,666 | — | — |
| 2006-10-02 | $352.00 | $352.00 | 4,664 | — | — |
| 2006-09-29 | $348.80 | $348.80 | 4,934 | — | — |
| 2006-09-28 | $360.00 | $360.00 | 4,016 | — | — |
| 2006-09-27 | $366.40 | $366.40 | 3,722 | — | — |
| 2006-09-26 | $364.80 | $364.80 | 2,448 | — | — |
| 2006-09-25 | $369.60 | $369.60 | 3,616 | — | — |
| 2006-09-22 | $374.40 | $374.40 | 10,631 | — | — |
| 2006-09-21 | $368.00 | $368.00 | 17,548 | — | — |
| 2006-09-20 | $369.60 | $369.60 | 9,686 | — | — |
| 2006-09-19 | $368.00 | $368.00 | 24,933 | — | — |
| 2006-09-18 | $350.40 | $350.40 | 14,176 | — | — |
| 2006-09-15 | $358.40 | $358.40 | 10,608 | — | — |
| 2006-09-14 | $369.60 | $369.60 | 5,246 | — | — |
| 2006-09-13 | $363.20 | $363.20 | 4,415 | — | — |
| 2006-09-12 | $363.20 | $363.20 | 5,093 | — | — |
| 2006-09-11 | $353.60 | $353.60 | 2,451 | — | — |
| 2006-09-08 | $348.80 | $348.80 | 2,795 | — | — |
| 2006-09-07 | $347.20 | $347.20 | 6,058 | — | — |
| 2006-09-06 | $356.80 | $356.80 | 6,163 | — | — |
| 2006-09-05 | $369.60 | $369.60 | 6,669 | — | — |
| 2006-09-01 | $361.60 | $361.60 | 5,302 | — | — |
| 2006-08-31 | $353.60 | $353.60 | 8,164 | — | — |
| 2006-08-30 | $350.40 | $350.40 | 7,883 | — | — |
| 2006-08-29 | $334.40 | $334.40 | 8,695 | — | — |
| 2006-08-28 | $320.00 | $320.00 | 4,909 | — | — |
| 2006-08-25 | $316.80 | $316.80 | 7,900 | — | — |
| 2006-08-24 | $331.20 | $331.20 | 3,050 | — | — |
| 2006-08-23 | $332.80 | $332.80 | 4,504 | — | — |
| 2006-08-22 | $344.00 | $344.00 | 3,486 | — | — |
| 2006-08-21 | $347.20 | $347.20 | 3,895 | — | — |
| 2006-08-18 | $352.00 | $352.00 | 2,833 | — | — |
| 2006-08-17 | $353.60 | $353.60 | 4,093 | — | — |
| 2006-08-16 | $336.00 | $336.00 | 4,038 | — | — |
| 2006-08-15 | $320.00 | $320.00 | 11,968 | — | — |
| 2006-08-14 | $318.40 | $318.40 | 2,239 | — | — |
| 2006-08-11 | $312.00 | $312.00 | 1,888 | — | — |
| 2006-08-10 | $318.40 | $318.40 | 2,969 | — | — |
| 2006-08-09 | $310.40 | $310.40 | 3,188 | — | — |
| 2006-08-08 | $313.60 | $313.60 | 5,960 | — | — |
| 2006-08-07 | $313.60 | $313.60 | 3,597 | — | — |
| 2006-08-04 | $321.60 | $321.60 | 7,765 | — | — |
| 2006-08-03 | $318.40 | $318.40 | 4,140 | — | — |
| 2006-08-02 | $324.80 | $324.80 | 11,188 | — | — |
| 2006-08-01 | $316.80 | $316.80 | 6,761 | — | — |
| 2006-07-31 | $344.00 | $344.00 | 2,598 | — | — |
| 2006-07-28 | $348.80 | $348.80 | 3,262 | — | — |
| 2006-07-27 | $345.60 | $345.60 | 6,159 | — | — |
| 2006-07-26 | $360.00 | $360.00 | 5,260 | — | — |
| 2006-07-25 | $366.40 | $366.40 | 2,379 | — | — |
| 2006-07-24 | $363.20 | $363.20 | 6,849 | — | — |
| 2006-07-21 | $342.40 | $342.40 | 4,751 | — | — |
| 2006-07-20 | $366.40 | $366.40 | 3,705 | — | — |
| 2006-07-19 | $366.40 | $366.40 | 8,413 | — | — |
| 2006-07-18 | $360.00 | $360.00 | 12,011 | — | — |
| 2006-07-17 | $368.00 | $368.00 | 3,998 | — | — |
| 2006-07-14 | $371.20 | $371.20 | 4,712 | — | — |
| 2006-07-13 | $380.80 | $380.80 | 8,076 | — | — |
| 2006-07-12 | $392.00 | $392.00 | 2,344 | — | — |
| 2006-07-11 | $403.20 | $403.20 | 3,380 | — | — |
| 2006-07-10 | $393.60 | $393.60 | 3,480 | — | — |
| 2006-07-07 | $403.20 | $403.20 | 3,963 | — | — |
| 2006-07-06 | $409.60 | $409.60 | 4,024 | — | — |
| 2006-07-05 | $417.60 | $417.60 | 2,928 | — | — |
| 2006-07-03 | $425.60 | $425.60 | 1,429 | — | — |
| 2006-06-30 | $419.20 | $419.20 | 10,686 | — | — |
| 2006-06-29 | $414.40 | $414.40 | 6,692 | — | — |
| 2006-06-28 | $414.40 | $414.40 | 3,166 | — | — |
| 2006-06-27 | $422.40 | $422.40 | 7,918 | — | — |
| 2006-06-26 | $435.20 | $435.20 | 6,687 | — | — |
| 2006-06-23 | $443.20 | $443.20 | 4,602 | — | — |
| 2006-06-22 | $438.40 | $438.40 | 2,354 | — | — |
| 2006-06-21 | $444.80 | $444.80 | 2,469 | — | — |
| 2006-06-20 | $440.00 | $440.00 | 3,306 | — | — |
| 2006-06-19 | $448.00 | $448.00 | 7,505 | — | — |
| 2006-06-16 | $456.00 | $456.00 | 18,606 | — | — |
| 2006-06-15 | $476.80 | $476.80 | 2,672 | — | — |
| 2006-06-14 | $457.60 | $457.60 | 6,171 | — | — |
| 2006-06-13 | $456.00 | $456.00 | 4,934 | — | — |
| 2006-06-12 | $457.60 | $457.60 | 9,219 | — | — |
| 2006-06-09 | $457.60 | $457.60 | 4,024 | — | — |
| 2006-06-08 | $462.40 | $462.40 | 5,299 | — | — |
| 2006-06-07 | $467.20 | $467.20 | 6,090 | — | — |
| 2006-06-06 | $460.80 | $460.80 | 9,339 | — | — |
| 2006-06-05 | $464.00 | $464.00 | 4,294 | — | — |
| 2006-06-02 | $476.80 | $476.80 | 9,304 | — | — |
| 2006-06-01 | $480.00 | $480.00 | 4,976 | — | — |
| 2006-05-31 | $465.60 | $465.60 | 10,441 | — | — |
| 2006-05-30 | $464.00 | $464.00 | 4,763 | — | — |
| 2006-05-26 | $472.00 | $472.00 | 2,207 | — | — |
| 2006-05-25 | $460.80 | $460.80 | 2,778 | — | — |
| 2006-05-24 | $452.80 | $452.80 | 3,571 | — | — |
| 2006-05-23 | $452.80 | $452.80 | 3,601 | — | — |
| 2006-05-22 | $459.20 | $459.20 | 2,698 | — | — |
| 2006-05-19 | $460.80 | $460.80 | 2,878 | — | — |
| 2006-05-18 | $454.40 | $454.40 | 3,618 | — | — |
| 2006-05-17 | $444.80 | $444.80 | 3,038 | — | — |
| 2006-05-16 | $459.20 | $459.20 | 2,194 | — | — |
| 2006-05-15 | $459.20 | $459.20 | 3,897 | — | — |
| 2006-05-12 | $457.60 | $457.60 | 14,496 | — | — |
| 2006-05-11 | $459.20 | $459.20 | 12,092 | — | — |
| 2006-05-10 | $484.80 | $484.80 | 4,110 | — | — |
| 2006-05-09 | $484.80 | $484.80 | 6,792 | — | — |
| 2006-05-08 | $491.20 | $491.20 | 4,164 | — | — |
| 2006-05-05 | $491.20 | $491.20 | 4,863 | — | — |
| 2006-05-04 | $486.40 | $486.40 | 9,998 | — | — |
| 2006-05-03 | $481.60 | $481.60 | 33,104 | — | — |
| 2006-05-02 | $556.80 | $556.80 | 11,763 | — | — |
| 2006-05-01 | $534.40 | $534.40 | 3,960 | — | — |
| 2006-04-28 | $547.20 | $547.20 | 2,206 | — | — |
| 2006-04-27 | $561.60 | $561.60 | 3,027 | — | — |
| 2006-04-26 | $560.00 | $560.00 | 2,353 | — | — |
| 2006-04-25 | $553.60 | $553.60 | 3,227 | — | — |
| 2006-04-24 | $558.40 | $558.40 | 2,848 | — | — |
| 2006-04-21 | $572.80 | $572.80 | 3,398 | — | — |
| 2006-04-20 | $593.60 | $593.60 | 2,794 | — | — |
| 2006-04-19 | $588.80 | $588.80 | 2,279 | — | — |
| 2006-04-18 | $592.00 | $592.00 | 3,601 | — | — |
| 2006-04-17 | $572.80 | $572.80 | 3,703 | — | — |
| 2006-04-13 | $563.20 | $563.20 | 10,183 | — | — |
| 2006-04-12 | $576.00 | $576.00 | 3,203 | — | — |
| 2006-04-11 | $572.80 | $572.80 | 6,641 | — | — |
| 2006-04-10 | $593.60 | $593.60 | 2,893 | — | — |
| 2006-04-07 | $593.60 | $593.60 | 3,819 | — | — |
| 2006-04-06 | $601.60 | $601.60 | 3,343 | — | — |
| 2006-04-05 | $598.40 | $598.40 | 2,616 | — | — |
| 2006-04-04 | $598.40 | $598.40 | 3,528 | — | — |
| 2006-04-03 | $596.80 | $596.80 | 3,641 | — | — |
| 2006-03-31 | $598.40 | $598.40 | 2,611 | — | — |
| 2006-03-30 | $593.60 | $593.60 | 2,833 | — | — |
| 2006-03-29 | $608.00 | $608.00 | 3,357 | — | — |
| 2006-03-28 | $592.00 | $592.00 | 2,373 | — | — |
| 2006-03-27 | $603.20 | $603.20 | 6,007 | — | — |
| 2006-03-24 | $616.00 | $616.00 | 4,745 | — | — |
| 2006-03-23 | $620.80 | $620.80 | 4,189 | — | — |
| 2006-03-22 | $624.00 | $624.00 | 5,540 | — | — |
| 2006-03-21 | $598.40 | $598.40 | 6,020 | — | — |
| 2006-03-20 | $595.20 | $595.20 | 4,108 | — | — |
| 2006-03-17 | $609.60 | $609.60 | 9,226 | — | — |
| 2006-03-16 | $614.40 | $614.40 | 3,095 | — | — |
| 2006-03-15 | $632.00 | $632.00 | 3,451 | — | — |
| 2006-03-14 | $600.00 | $600.00 | 3,694 | — | — |
| 2006-03-13 | $596.80 | $596.80 | 3,483 | — | — |
| 2006-03-10 | $582.40 | $582.40 | 2,866 | — | — |
| 2006-03-09 | $580.80 | $580.80 | 4,269 | — | — |
| 2006-03-08 | $572.80 | $572.80 | 2,459 | — | — |
| 2006-03-07 | $577.60 | $577.60 | 7,542 | — | — |
| 2006-03-06 | $595.20 | $595.20 | 6,821 | — | — |
| 2006-03-03 | $601.60 | $601.60 | 3,984 | — | — |
| 2006-03-02 | $595.20 | $595.20 | 5,993 | — | — |
| 2006-03-01 | $598.40 | $598.40 | 8,409 | — | — |
| 2006-02-28 | $571.20 | $571.20 | 12,219 | — | — |
| 2006-02-27 | $572.80 | $572.80 | 8,284 | — | — |
| 2006-02-24 | $568.00 | $568.00 | 3,667 | — | — |
| 2006-02-23 | $568.00 | $568.00 | 5,635 | — | — |
| 2006-02-22 | $561.60 | $561.60 | 2,993 | — | — |
| 2006-02-21 | $556.80 | $556.80 | 4,669 | — | — |
| 2006-02-17 | $563.20 | $563.20 | 2,841 | — | — |
| 2006-02-16 | $566.40 | $566.40 | 1,721 | — | — |
| 2006-02-15 | $564.80 | $564.80 | 4,841 | — | — |
| 2006-02-14 | $558.40 | $558.40 | 19,409 | — | — |
| 2006-02-13 | $556.80 | $556.80 | 3,808 | — | — |
| 2006-02-10 | $532.80 | $532.80 | 5,423 | — | — |
| 2006-02-09 | $540.80 | $540.80 | 4,587 | — | — |
| 2006-02-08 | $558.40 | $558.40 | 4,158 | — | — |
| 2006-02-07 | $553.60 | $553.60 | 5,686 | — | — |
| 2006-02-06 | $558.40 | $558.40 | 5,472 | — | — |
| 2006-02-03 | $532.80 | $532.80 | 7,444 | — | — |
| 2006-02-02 | $544.00 | $544.00 | 7,406 | — | — |
| 2006-02-01 | $550.40 | $550.40 | 10,534 | — | — |
| 2006-01-31 | $568.00 | $568.00 | 11,571 | — | — |
| 2006-01-30 | $556.80 | $556.80 | 6,004 | — | — |
| 2006-01-27 | $547.20 | $547.20 | 3,231 | — | — |
| 2006-01-26 | $558.40 | $558.40 | 5,216 | — | — |
| 2006-01-25 | $552.00 | $552.00 | 3,758 | — | — |
| 2006-01-24 | $558.40 | $558.40 | 14,777 | — | — |
| 2006-01-23 | $569.60 | $569.60 | 6,394 | — | — |
| 2006-01-20 | $552.00 | $552.00 | 15,271 | — | — |
| 2006-01-19 | $529.60 | $529.60 | 7,172 | — | — |
| 2006-01-18 | $491.20 | $491.20 | 3,446 | — | — |
| 2006-01-17 | $500.80 | $500.80 | 4,163 | — | — |
| 2006-01-13 | $507.20 | $507.20 | 2,981 | — | — |
| 2006-01-12 | $492.80 | $492.80 | 2,293 | — | — |
| 2006-01-11 | $492.80 | $492.80 | 3,458 | — | — |
| 2006-01-10 | $499.20 | $499.20 | 8,434 | — | — |
| 2006-01-09 | $488.00 | $488.00 | 2,743 | — | — |
| 2006-01-06 | $484.80 | $484.80 | 3,858 | — | — |
| 2006-01-05 | $484.80 | $484.80 | 2,448 | — | — |
| 2006-01-04 | $483.20 | $483.20 | 8,334 | — | — |
| 2006-01-03 | $488.00 | $488.00 | 6,533 | — | — |