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
- 1999-06-14 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 | $378.00 | $378.00 | 2,600 | — | — |
| 2006-12-28 | $374.00 | $374.00 | 1,693 | — | — |
| 2006-12-27 | $384.00 | $384.00 | 1,034 | — | — |
| 2006-12-26 | $384.00 | $384.00 | 934 | — | — |
| 2006-12-22 | $376.00 | $376.00 | 3,613 | — | — |
| 2006-12-21 | $382.00 | $382.00 | 1,843 | — | — |
| 2006-12-20 | $392.00 | $392.00 | 1,589 | — | — |
| 2006-12-19 | $410.00 | $410.00 | 1,128 | — | — |
| 2006-12-18 | $410.00 | $410.00 | 2,432 | — | — |
| 2006-12-15 | $436.00 | $436.00 | 909 | — | — |
| 2006-12-14 | $452.00 | $452.00 | 738 | — | — |
| 2006-12-13 | $450.00 | $450.00 | 523 | — | — |
| 2006-12-12 | $462.00 | $462.00 | 497 | — | — |
| 2006-12-11 | $452.00 | $452.00 | 952 | — | — |
| 2006-12-08 | $456.00 | $456.00 | 824 | — | — |
| 2006-12-07 | $464.00 | $464.00 | 1,208 | — | — |
| 2006-12-06 | $498.00 | $498.00 | 898 | — | — |
| 2006-12-05 | $480.00 | $480.00 | 2,489 | — | — |
| 2006-12-04 | $560.00 | $560.00 | 1,038 | — | — |
| 2006-12-01 | $556.00 | $556.00 | 2,347 | — | — |
| 2006-11-30 | $584.00 | $584.00 | 3,527 | — | — |
| 2006-11-29 | $560.00 | $560.00 | 4,404 | — | — |
| 2006-11-28 | $498.00 | $498.00 | 1,519 | — | — |
| 2006-11-27 | $496.00 | $496.00 | 2,728 | — | — |
| 2006-11-24 | $450.00 | $450.00 | 817 | — | — |
| 2006-11-22 | $430.00 | $430.00 | 1,379 | — | — |
| 2006-11-21 | $414.00 | $414.00 | 4,058 | — | — |
| 2006-11-20 | $366.00 | $366.00 | 1,597 | — | — |
| 2006-11-17 | $344.00 | $344.00 | 401 | — | — |
| 2006-11-16 | $364.00 | $364.00 | 556 | — | — |
| 2006-11-15 | $344.00 | $344.00 | 807 | — | — |
| 2006-11-14 | $356.00 | $356.00 | 579 | — | — |
| 2006-11-13 | $360.00 | $360.00 | 446 | — | — |
| 2006-11-10 | $366.00 | $366.00 | 1,492 | — | — |
| 2006-11-09 | $340.00 | $340.00 | 1,461 | — | — |
| 2006-11-08 | $384.00 | $384.00 | 1,135 | — | — |
| 2006-11-07 | $360.00 | $360.00 | 1,081 | — | — |
| 2006-11-06 | $350.00 | $350.00 | 1,134 | — | — |
| 2006-11-03 | $324.00 | $324.00 | 358 | — | — |
| 2006-11-02 | $310.00 | $310.00 | 891 | — | — |
| 2006-11-01 | $322.00 | $322.00 | 174 | — | — |
| 2006-10-31 | $332.00 | $332.00 | 318 | — | — |
| 2006-10-30 | $328.00 | $328.00 | 315 | — | — |
| 2006-10-27 | $332.00 | $332.00 | 439 | — | — |
| 2006-10-26 | $320.00 | $320.00 | 381 | — | — |
| 2006-10-25 | $322.00 | $322.00 | 408 | — | — |
| 2006-10-24 | $328.00 | $328.00 | 418 | — | — |
| 2006-10-23 | $340.00 | $340.00 | 857 | — | — |
| 2006-10-20 | $336.00 | $336.00 | 433 | — | — |
| 2006-10-19 | $348.00 | $348.00 | 613 | — | — |
| 2006-10-18 | $350.00 | $350.00 | 789 | — | — |
| 2006-10-17 | $348.00 | $348.00 | 876 | — | — |
| 2006-10-16 | $350.00 | $350.00 | 921 | — | — |
| 2006-10-13 | $344.00 | $344.00 | 683 | — | — |
| 2006-10-12 | $340.00 | $340.00 | 893 | — | — |
| 2006-10-11 | $344.00 | $344.00 | 1,120 | — | — |
| 2006-10-10 | $330.00 | $330.00 | 649 | — | — |
| 2006-10-09 | $340.00 | $340.00 | 1,129 | — | — |
| 2006-10-06 | $354.00 | $354.00 | 922 | — | — |
| 2006-10-05 | $370.00 | $370.00 | 532 | — | — |
| 2006-10-04 | $374.00 | $374.00 | 1,454 | — | — |
| 2006-10-03 | $394.00 | $394.00 | 2,859 | — | — |
| 2006-10-02 | $398.00 | $398.00 | 5,982 | — | — |
| 2006-09-29 | $372.00 | $372.00 | 9,648 | — | — |
| 2006-09-28 | $260.00 | $260.00 | 19,684 | — | — |
| 2006-09-27 | $288.00 | $288.00 | 6,223 | — | — |
| 2006-09-26 | $332.00 | $332.00 | 1,151 | — | — |
| 2006-09-25 | $344.00 | $344.00 | 727 | — | — |
| 2006-09-22 | $364.00 | $364.00 | 858 | — | — |
| 2006-09-21 | $364.00 | $364.00 | 730 | — | — |
| 2006-09-20 | $360.00 | $360.00 | 1,229 | — | — |
| 2006-09-19 | $354.00 | $354.00 | 1,232 | — | — |
| 2006-09-18 | $366.00 | $366.00 | 1,195 | — | — |
| 2006-09-15 | $394.00 | $394.00 | 764 | — | — |
| 2006-09-14 | $404.00 | $404.00 | 557 | — | — |
| 2006-09-13 | $408.00 | $408.00 | 340 | — | — |
| 2006-09-12 | $404.00 | $404.00 | 538 | — | — |
| 2006-09-11 | $402.00 | $402.00 | 627 | — | — |
| 2006-09-08 | $418.00 | $418.00 | 551 | — | — |
| 2006-09-07 | $412.00 | $412.00 | 237 | — | — |
| 2006-09-06 | $420.00 | $420.00 | 438 | — | — |
| 2006-09-05 | $434.00 | $434.00 | 535 | — | — |
| 2006-09-01 | $440.00 | $440.00 | 137 | — | — |
| 2006-08-31 | $436.00 | $436.00 | 466 | — | — |
| 2006-08-30 | $450.00 | $450.00 | 417 | — | — |
| 2006-08-29 | $458.00 | $458.00 | 328 | — | — |
| 2006-08-28 | $462.00 | $462.00 | 348 | — | — |
| 2006-08-25 | $456.00 | $456.00 | 781 | — | — |
| 2006-08-24 | $430.00 | $430.00 | 668 | — | — |
| 2006-08-23 | $420.00 | $420.00 | 519 | — | — |
| 2006-08-22 | $436.00 | $436.00 | 402 | — | — |
| 2006-08-21 | $440.00 | $440.00 | 194 | — | — |
| 2006-08-18 | $440.00 | $440.00 | 278 | — | — |
| 2006-08-17 | $446.00 | $446.00 | 267 | — | — |
| 2006-08-16 | $444.00 | $444.00 | 292 | — | — |
| 2006-08-15 | $440.00 | $440.00 | 397 | — | — |
| 2006-08-14 | $430.00 | $430.00 | 289 | — | — |
| 2006-08-11 | $440.00 | $440.00 | 477 | — | — |
| 2006-08-10 | $452.00 | $452.00 | 253 | — | — |
| 2006-08-09 | $456.00 | $456.00 | 283 | — | — |
| 2006-08-08 | $462.00 | $462.00 | 447 | — | — |
| 2006-08-07 | $484.00 | $484.00 | 346 | — | — |
| 2006-08-04 | $474.00 | $474.00 | 278 | — | — |
| 2006-08-03 | $488.00 | $488.00 | 229 | — | — |
| 2006-08-02 | $478.00 | $478.00 | 626 | — | — |
| 2006-08-01 | $440.00 | $440.00 | 271 | — | — |
| 2006-07-31 | $460.00 | $460.00 | 380 | — | — |
| 2006-07-28 | $474.00 | $474.00 | 309 | — | — |
| 2006-07-27 | $472.00 | $472.00 | 171 | — | — |
| 2006-07-26 | $486.00 | $486.00 | 200 | — | — |
| 2006-07-25 | $484.00 | $484.00 | 316 | — | — |
| 2006-07-24 | $466.00 | $466.00 | 487 | — | — |
| 2006-07-21 | $468.00 | $468.00 | 491 | — | — |
| 2006-07-20 | $462.00 | $462.00 | 229 | — | — |
| 2006-07-19 | $454.00 | $454.00 | 461 | — | — |
| 2006-07-18 | $444.00 | $444.00 | 404 | — | — |
| 2006-07-17 | $440.00 | $440.00 | 425 | — | — |
| 2006-07-14 | $446.00 | $446.00 | 495 | — | — |
| 2006-07-13 | $452.00 | $452.00 | 659 | — | — |
| 2006-07-12 | $476.00 | $476.00 | 525 | — | — |
| 2006-07-11 | $466.00 | $466.00 | 1,137 | — | — |
| 2006-07-10 | $430.00 | $430.00 | 1,149 | — | — |
| 2006-07-07 | $456.00 | $456.00 | 627 | — | — |
| 2006-07-06 | $490.00 | $490.00 | 845 | — | — |
| 2006-07-05 | $472.00 | $472.00 | 1,721 | — | — |
| 2006-07-03 | $470.00 | $470.00 | 763 | — | — |
| 2006-06-30 | $494.00 | $494.00 | 3,937 | — | — |
| 2006-06-29 | $412.00 | $412.00 | 8,385 | — | — |
| 2006-06-28 | $518.00 | $518.00 | 2,430 | — | — |
| 2006-06-27 | $534.00 | $534.00 | 1,209 | — | — |
| 2006-06-26 | $530.00 | $530.00 | 1,079 | — | — |
| 2006-06-23 | $542.00 | $542.00 | 1,100 | — | — |
| 2006-06-22 | $542.00 | $542.00 | 774 | — | — |
| 2006-06-21 | $598.00 | $598.00 | 2,365 | — | — |
| 2006-06-20 | $540.00 | $540.00 | 1,465 | — | — |
| 2006-06-19 | $548.00 | $548.00 | 1,306 | — | — |
| 2006-06-16 | $574.00 | $574.00 | 1,187 | — | — |
| 2006-06-15 | $604.00 | $604.00 | 2,034 | — | — |
| 2006-06-14 | $548.00 | $548.00 | 1,511 | — | — |
| 2006-06-13 | $566.00 | $566.00 | 3,445 | — | — |
| 2006-06-12 | $580.00 | $580.00 | 2,279 | — | — |
| 2006-06-09 | $638.00 | $638.00 | 1,166 | — | — |
| 2006-06-08 | $646.00 | $646.00 | 2,335 | — | — |
| 2006-06-07 | $680.00 | $680.00 | 898 | — | — |
| 2006-06-06 | $704.00 | $704.00 | 901 | — | — |
| 2006-06-05 | $756.00 | $756.00 | 1,236 | — | — |
| 2006-06-02 | $782.00 | $782.00 | 1,238 | — | — |
| 2006-06-01 | $862.00 | $862.00 | 1,515 | — | — |
| 2006-05-31 | $812.00 | $812.00 | 565 | — | — |
| 2006-05-30 | $818.00 | $818.00 | 842 | — | — |
| 2006-05-26 | $782.00 | $782.00 | 1,189 | — | — |
| 2006-05-25 | $812.00 | $812.00 | 1,360 | — | — |
| 2006-05-24 | $672.00 | $672.00 | 1,369 | — | — |
| 2006-05-23 | $682.00 | $682.00 | 1,027 | — | — |
| 2006-05-22 | $700.00 | $700.00 | 2,567 | — | — |
| 2006-05-19 | $788.00 | $788.00 | 1,409 | — | — |
| 2006-05-18 | $810.00 | $810.00 | 7,808 | — | — |
| 2006-05-17 | $632.00 | $632.00 | 1,288 | — | — |
| 2006-05-16 | $658.00 | $658.00 | 883 | — | — |
| 2006-05-15 | $636.00 | $636.00 | 2,638 | — | — |
| 2006-05-12 | $754.00 | $754.00 | 767 | — | — |
| 2006-05-11 | $784.00 | $784.00 | 973 | — | — |
| 2006-05-10 | $816.00 | $816.00 | 849 | — | — |
| 2006-05-09 | $890.00 | $890.00 | 757 | — | — |
| 2006-05-08 | $886.00 | $886.00 | 597 | — | — |
| 2006-05-05 | $886.00 | $886.00 | 729 | — | — |
| 2006-05-04 | $874.00 | $874.00 | 305 | — | — |
| 2006-05-03 | $884.00 | $884.00 | 1,131 | — | — |
| 2006-05-02 | $906.00 | $906.00 | 2,151 | — | — |
| 2006-05-01 | $838.00 | $838.00 | 2,464 | — | — |
| 2006-04-28 | $890.00 | $890.00 | 1,479 | — | — |
| 2006-04-27 | $980.00 | $980.00 | 1,517 | — | — |
| 2006-04-26 | $988.00 | $988.00 | 1,483 | — | — |
| 2006-04-25 | $980.00 | $980.00 | 2,033 | — | — |
| 2006-04-24 | $938.00 | $938.00 | 1,744 | — | — |
| 2006-04-21 | $894.00 | $894.00 | 881 | — | — |
| 2006-04-20 | $888.00 | $888.00 | 1,470 | — | — |
| 2006-04-19 | $876.00 | $876.00 | 1,769 | — | — |
| 2006-04-18 | $832.00 | $832.00 | 1,781 | — | — |
| 2006-04-17 | $806.00 | $806.00 | 1,865 | — | — |
| 2006-04-13 | $780.00 | $780.00 | 545 | — | — |
| 2006-04-12 | $720.00 | $720.00 | 376 | — | — |
| 2006-04-11 | $754.00 | $754.00 | 516 | — | — |
| 2006-04-10 | $744.00 | $744.00 | 691 | — | — |
| 2006-04-07 | $740.00 | $740.00 | 870 | — | — |
| 2006-04-06 | $724.00 | $724.00 | 2,074 | — | — |
| 2006-04-05 | $804.00 | $804.00 | 1,643 | — | — |
| 2006-04-04 | $796.00 | $796.00 | 2,174 | — | — |
| 2006-04-03 | $774.00 | $774.00 | 2,230 | — | — |
| 2006-03-31 | $750.00 | $750.00 | 2,060 | — | — |
| 2006-03-30 | $780.00 | $780.00 | 1,917 | — | — |
| 2006-03-29 | $750.00 | $750.00 | 3,385 | — | — |
| 2006-03-28 | $600.00 | $600.00 | 598 | — | — |
| 2006-03-27 | $606.00 | $606.00 | 893 | — | — |
| 2006-03-24 | $604.00 | $604.00 | 741 | — | — |
| 2006-03-23 | $628.00 | $628.00 | 289 | — | — |
| 2006-03-22 | $644.00 | $644.00 | 298 | — | — |
| 2006-03-21 | $630.00 | $630.00 | 158 | — | — |
| 2006-03-20 | $626.00 | $626.00 | 347 | — | — |
| 2006-03-17 | $622.00 | $622.00 | 294 | — | — |
| 2006-03-16 | $640.00 | $640.00 | 843 | — | — |
| 2006-03-15 | $624.00 | $624.00 | 1,015 | — | — |
| 2006-03-14 | $596.00 | $596.00 | 918 | — | — |
| 2006-03-13 | $634.00 | $634.00 | 789 | — | — |
| 2006-03-10 | $668.00 | $668.00 | 578 | — | — |
| 2006-03-09 | $700.00 | $700.00 | 373 | — | — |
| 2006-03-08 | $684.00 | $684.00 | 226 | — | — |
| 2006-03-07 | $692.00 | $692.00 | 934 | — | — |
| 2006-03-06 | $736.00 | $736.00 | 457 | — | — |
| 2006-03-03 | $760.00 | $760.00 | 402 | — | — |
| 2006-03-02 | $768.00 | $768.00 | 870 | — | — |
| 2006-03-01 | $744.00 | $744.00 | 480 | — | — |
| 2006-02-28 | $738.00 | $738.00 | 973 | — | — |
| 2006-02-27 | $762.00 | $762.00 | 1,498 | — | — |
| 2006-02-24 | $732.00 | $732.00 | 770 | — | — |
| 2006-02-23 | $722.00 | $722.00 | 669 | — | — |
| 2006-02-22 | $726.00 | $726.00 | 1,251 | — | — |
| 2006-02-21 | $722.00 | $722.00 | 991 | — | — |
| 2006-02-17 | $696.00 | $696.00 | 725 | — | — |
| 2006-02-16 | $690.00 | $690.00 | 621 | — | — |
| 2006-02-15 | $678.00 | $678.00 | 381 | — | — |
| 2006-02-14 | $686.00 | $686.00 | 773 | — | — |
| 2006-02-13 | $696.00 | $696.00 | 1,243 | — | — |
| 2006-02-10 | $650.00 | $650.00 | 583 | — | — |
| 2006-02-09 | $652.00 | $652.00 | 516 | — | — |
| 2006-02-08 | $638.00 | $638.00 | 619 | — | — |
| 2006-02-07 | $636.00 | $636.00 | 522 | — | — |
| 2006-02-06 | $638.00 | $638.00 | 567 | — | — |
| 2006-02-03 | $642.00 | $642.00 | 975 | — | — |
| 2006-02-02 | $648.00 | $648.00 | 581 | — | — |
| 2006-02-01 | $648.00 | $648.00 | 1,194 | — | — |
| 2006-01-31 | $654.00 | $654.00 | 1,368 | — | — |
| 2006-01-30 | $664.00 | $664.00 | 2,383 | — | — |
| 2006-01-27 | $610.00 | $610.00 | 483 | — | — |
| 2006-01-26 | $608.00 | $608.00 | 743 | — | — |
| 2006-01-25 | $600.00 | $600.00 | 760 | — | — |
| 2006-01-24 | $570.00 | $570.00 | 1,193 | — | — |
| 2006-01-23 | $570.00 | $570.00 | 1,796 | — | — |
| 2006-01-20 | $592.00 | $592.00 | 1,523 | — | — |
| 2006-01-19 | $608.00 | $608.00 | 4,292 | — | — |
| 2006-01-18 | $588.00 | $588.00 | 3,698 | — | — |
| 2006-01-17 | $570.00 | $570.00 | 541 | — | — |
| 2006-01-13 | $572.00 | $572.00 | 628 | — | — |
| 2006-01-12 | $570.00 | $570.00 | 2,548 | — | — |
| 2006-01-11 | $578.00 | $578.00 | 693 | — | — |
| 2006-01-10 | $572.00 | $572.00 | 233 | — | — |
| 2006-01-09 | $576.00 | $576.00 | 1,273 | — | — |
| 2006-01-06 | $562.00 | $562.00 | 501 | — | — |
| 2006-01-05 | $550.00 | $550.00 | 452 | — | — |
| 2006-01-04 | $554.00 | $554.00 | 652 | — | — |
| 2006-01-03 | $554.00 | $554.00 | 210 | — | — |