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
- 2000-07-19 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 | $794.20 | $794.20 | 1,366 | — | — |
| 2006-12-28 | $789.86 | $789.86 | 1,283 | — | — |
| 2006-12-27 | $776.81 | $776.81 | 729 | — | — |
| 2006-12-26 | $752.17 | $752.17 | 758 | — | — |
| 2006-12-22 | $759.42 | $759.42 | 1,192 | — | — |
| 2006-12-21 | $742.03 | $742.03 | 1,259 | — | — |
| 2006-12-20 | $744.93 | $744.93 | 2,381 | — | — |
| 2006-12-19 | $749.28 | $749.28 | 1,233 | — | — |
| 2006-12-18 | $750.72 | $750.72 | 1,081 | — | — |
| 2006-12-15 | $762.32 | $762.32 | 1,044 | — | — |
| 2006-12-14 | $772.46 | $772.46 | 3,115 | — | — |
| 2006-12-13 | $760.87 | $760.87 | 1,210 | — | — |
| 2006-12-12 | $755.07 | $755.07 | 2,042 | — | — |
| 2006-12-11 | $794.20 | $794.20 | 1,695 | — | — |
| 2006-12-08 | $824.64 | $824.64 | 944 | — | — |
| 2006-12-07 | $823.19 | $823.19 | 1,429 | — | — |
| 2006-12-06 | $815.94 | $815.94 | 1,846 | — | — |
| 2006-12-05 | $817.39 | $817.39 | 1,762 | — | — |
| 2006-12-04 | $833.33 | $833.33 | 2,227 | — | — |
| 2006-12-01 | $827.54 | $827.54 | 1,350 | — | — |
| 2006-11-30 | $834.78 | $834.78 | 2,501 | — | — |
| 2006-11-29 | $850.72 | $850.72 | 1,608 | — | — |
| 2006-11-28 | $855.07 | $855.07 | 2,948 | — | — |
| 2006-11-27 | $857.97 | $857.97 | 4,847 | — | — |
| 2006-11-24 | $871.01 | $871.01 | 2,066 | — | — |
| 2006-11-22 | $868.12 | $868.12 | 3,240 | — | — |
| 2006-11-21 | $843.48 | $843.48 | 1,418 | — | — |
| 2006-11-20 | $836.23 | $836.23 | 1,578 | — | — |
| 2006-11-17 | $823.19 | $823.19 | 1,705 | — | — |
| 2006-11-16 | $849.28 | $849.28 | 5,029 | — | — |
| 2006-11-15 | $814.49 | $814.49 | 1,507 | — | — |
| 2006-11-14 | $807.25 | $807.25 | 1,692 | — | — |
| 2006-11-13 | $804.35 | $804.35 | 1,739 | — | — |
| 2006-11-10 | $826.09 | $826.09 | 2,514 | — | — |
| 2006-11-09 | $836.23 | $836.23 | 3,114 | — | — |
| 2006-11-08 | $827.54 | $827.54 | 3,196 | — | — |
| 2006-11-07 | $797.10 | $797.10 | 5,006 | — | — |
| 2006-11-06 | $772.46 | $772.46 | 1,614 | — | — |
| 2006-11-03 | $760.87 | $760.87 | 2,135 | — | — |
| 2006-11-02 | $776.81 | $776.81 | 3,257 | — | — |
| 2006-11-01 | $766.67 | $766.67 | 3,649 | — | — |
| 2006-10-31 | $740.58 | $740.58 | 4,363 | — | — |
| 2006-10-30 | $766.67 | $766.67 | 4,003 | — | — |
| 2006-10-27 | $782.61 | $782.61 | 25,254 | — | — |
| 2006-10-26 | $676.81 | $676.81 | 2,727 | — | — |
| 2006-10-25 | $668.12 | $668.12 | 888 | — | — |
| 2006-10-24 | $672.46 | $672.46 | 1,152 | — | — |
| 2006-10-23 | $657.97 | $657.97 | 766 | — | — |
| 2006-10-20 | $671.01 | $671.01 | 1,124 | — | — |
| 2006-10-19 | $652.17 | $652.17 | 1,831 | — | — |
| 2006-10-18 | $640.58 | $640.58 | 553 | — | — |
| 2006-10-17 | $642.03 | $642.03 | 1,342 | — | — |
| 2006-10-16 | $642.03 | $642.03 | 1,127 | — | — |
| 2006-10-13 | $634.78 | $634.78 | 490 | — | — |
| 2006-10-12 | $637.68 | $637.68 | 595 | — | — |
| 2006-10-11 | $639.13 | $639.13 | 962 | — | — |
| 2006-10-10 | $631.88 | $631.88 | 655 | — | — |
| 2006-10-09 | $644.93 | $644.93 | 268 | — | — |
| 2006-10-06 | $644.93 | $644.93 | 734 | — | — |
| 2006-10-05 | $626.09 | $626.09 | 561 | — | — |
| 2006-10-04 | $618.84 | $618.84 | 2,051 | — | — |
| 2006-10-03 | $644.93 | $644.93 | 1,263 | — | — |
| 2006-10-02 | $614.49 | $614.49 | 676 | — | — |
| 2006-09-29 | $633.33 | $633.33 | 558 | — | — |
| 2006-09-28 | $620.29 | $620.29 | 951 | — | — |
| 2006-09-27 | $626.09 | $626.09 | 743 | — | — |
| 2006-09-26 | $630.43 | $630.43 | 1,594 | — | — |
| 2006-09-25 | $605.80 | $605.80 | 391 | — | — |
| 2006-09-22 | $601.45 | $601.45 | 1,230 | — | — |
| 2006-09-21 | $605.80 | $605.80 | 576 | — | — |
| 2006-09-20 | $600.00 | $600.00 | 577 | — | — |
| 2006-09-19 | $598.55 | $598.55 | 1,137 | — | — |
| 2006-09-18 | $605.80 | $605.80 | 2,396 | — | — |
| 2006-09-15 | $608.70 | $608.70 | 10,141 | — | — |
| 2006-09-14 | $579.71 | $579.71 | 2,468 | — | — |
| 2006-09-13 | $578.26 | $578.26 | 3,977 | — | — |
| 2006-09-12 | $579.71 | $579.71 | 4,887 | — | — |
| 2006-09-11 | $578.26 | $578.26 | 2,309 | — | — |
| 2006-09-08 | $576.81 | $576.81 | 538 | — | — |
| 2006-09-07 | $572.46 | $572.46 | 742 | — | — |
| 2006-09-06 | $572.46 | $572.46 | 800 | — | — |
| 2006-09-05 | $578.26 | $578.26 | 3,177 | — | — |
| 2006-09-01 | $568.12 | $568.12 | 1,035 | — | — |
| 2006-08-31 | $576.81 | $576.81 | 1,435 | — | — |
| 2006-08-30 | $572.46 | $572.46 | 5,247 | — | — |
| 2006-08-29 | $584.06 | $584.06 | 1,612 | — | — |
| 2006-08-28 | $584.06 | $584.06 | 694 | — | — |
| 2006-08-25 | $581.16 | $581.16 | 2,144 | — | — |
| 2006-08-24 | $578.26 | $578.26 | 3,851 | — | — |
| 2006-08-23 | $584.06 | $584.06 | 451 | — | — |
| 2006-08-22 | $595.65 | $595.65 | 1,414 | — | — |
| 2006-08-21 | $578.26 | $578.26 | 1,824 | — | — |
| 2006-08-18 | $592.75 | $592.75 | 3,007 | — | — |
| 2006-08-17 | $568.12 | $568.12 | 1,377 | — | — |
| 2006-08-16 | $543.48 | $543.48 | 1,605 | — | — |
| 2006-08-15 | $557.97 | $557.97 | 444 | — | — |
| 2006-08-14 | $549.28 | $549.28 | 675 | — | — |
| 2006-08-11 | $542.03 | $542.03 | 1,219 | — | — |
| 2006-08-10 | $543.48 | $543.48 | 2,018 | — | — |
| 2006-08-09 | $518.84 | $518.84 | 839 | — | — |
| 2006-08-08 | $521.74 | $521.74 | 1,282 | — | — |
| 2006-08-07 | $510.14 | $510.14 | 844 | — | — |
| 2006-08-04 | $523.19 | $523.19 | 1,441 | — | — |
| 2006-08-03 | $513.04 | $513.04 | 1,911 | — | — |
| 2006-08-02 | $507.25 | $507.25 | 3,250 | — | — |
| 2006-08-01 | $504.35 | $504.35 | 2,298 | — | — |
| 2006-07-31 | $502.90 | $502.90 | 5,537 | — | — |
| 2006-07-28 | $500.00 | $500.00 | 16,023 | — | — |
| 2006-07-27 | $550.72 | $550.72 | 985 | — | — |
| 2006-07-26 | $530.43 | $530.43 | 1,172 | — | — |
| 2006-07-25 | $527.54 | $527.54 | 1,229 | — | — |
| 2006-07-24 | $540.58 | $540.58 | 623 | — | — |
| 2006-07-21 | $543.48 | $543.48 | 1,331 | — | — |
| 2006-07-20 | $563.77 | $563.77 | 968 | — | — |
| 2006-07-19 | $576.81 | $576.81 | 1,550 | — | — |
| 2006-07-18 | $557.97 | $557.97 | 605 | — | — |
| 2006-07-17 | $553.62 | $553.62 | 1,221 | — | — |
| 2006-07-14 | $557.97 | $557.97 | 782 | — | — |
| 2006-07-13 | $572.46 | $572.46 | 789 | — | — |
| 2006-07-12 | $588.41 | $588.41 | 578 | — | — |
| 2006-07-11 | $594.20 | $594.20 | 2,896 | — | — |
| 2006-07-10 | $602.90 | $602.90 | 1,775 | — | — |
| 2006-07-07 | $581.16 | $581.16 | 1,419 | — | — |
| 2006-07-06 | $579.71 | $579.71 | 2,892 | — | — |
| 2006-07-05 | $546.38 | $546.38 | 2,761 | — | — |
| 2006-07-03 | $546.38 | $546.38 | 1,691 | — | — |
| 2006-06-30 | $571.01 | $571.01 | 39,301 | — | — |
| 2006-06-29 | $560.87 | $560.87 | 3,209 | — | — |
| 2006-06-28 | $530.43 | $530.43 | 2,009 | — | — |
| 2006-06-27 | $531.88 | $531.88 | 1,399 | — | — |
| 2006-06-26 | $544.93 | $544.93 | 1,243 | — | — |
| 2006-06-23 | $547.83 | $547.83 | 1,942 | — | — |
| 2006-06-22 | $555.07 | $555.07 | 1,824 | — | — |
| 2006-06-21 | $562.32 | $562.32 | 7,567 | — | — |
| 2006-06-20 | $540.58 | $540.58 | 3,244 | — | — |
| 2006-06-19 | $547.83 | $547.83 | 1,852 | — | — |
| 2006-06-16 | $559.42 | $559.42 | 5,849 | — | — |
| 2006-06-15 | $560.87 | $560.87 | 2,262 | — | — |
| 2006-06-14 | $540.58 | $540.58 | 1,612 | — | — |
| 2006-06-13 | $543.48 | $543.48 | 5,763 | — | — |
| 2006-06-12 | $533.33 | $533.33 | 1,849 | — | — |
| 2006-06-09 | $543.48 | $543.48 | 2,246 | — | — |
| 2006-06-08 | $546.38 | $546.38 | 1,484 | — | — |
| 2006-06-07 | $540.58 | $540.58 | 2,866 | — | — |
| 2006-06-06 | $553.62 | $553.62 | 1,279 | — | — |
| 2006-06-05 | $563.77 | $563.77 | 4,299 | — | — |
| 2006-06-02 | $565.22 | $565.22 | 856 | — | — |
| 2006-06-01 | $565.22 | $565.22 | 1,598 | — | — |
| 2006-05-31 | $565.22 | $565.22 | 1,259 | — | — |
| 2006-05-30 | $560.87 | $560.87 | 1,305 | — | — |
| 2006-05-26 | $575.36 | $575.36 | 413 | — | — |
| 2006-05-25 | $578.26 | $578.26 | 1,531 | — | — |
| 2006-05-24 | $566.67 | $566.67 | 2,328 | — | — |
| 2006-05-23 | $565.22 | $565.22 | 961 | — | — |
| 2006-05-22 | $579.71 | $579.71 | 1,054 | — | — |
| 2006-05-19 | $573.91 | $573.91 | 6,596 | — | — |
| 2006-05-18 | $586.96 | $586.96 | 2,149 | — | — |
| 2006-05-17 | $600.00 | $600.00 | 2,921 | — | — |
| 2006-05-16 | $604.35 | $604.35 | 1,555 | — | — |
| 2006-05-15 | $605.80 | $605.80 | 1,967 | — | — |
| 2006-05-12 | $607.25 | $607.25 | 4,070 | — | — |
| 2006-05-11 | $626.09 | $626.09 | 1,174 | — | — |
| 2006-05-10 | $649.28 | $649.28 | 807 | — | — |
| 2006-05-09 | $652.17 | $652.17 | 755 | — | — |
| 2006-05-08 | $660.87 | $660.87 | 900 | — | — |
| 2006-05-05 | $669.57 | $669.57 | 1,050 | — | — |
| 2006-05-04 | $669.57 | $669.57 | 1,297 | — | — |
| 2006-05-03 | $669.57 | $669.57 | 4,898 | — | — |
| 2006-05-02 | $669.57 | $669.57 | 7,731 | — | — |
| 2006-05-01 | $657.97 | $657.97 | 1,346 | — | — |
| 2006-04-28 | $662.32 | $662.32 | 4,037 | — | — |
| 2006-04-27 | $669.57 | $669.57 | 1,735 | — | — |
| 2006-04-26 | $660.87 | $660.87 | 1,565 | — | — |
| 2006-04-25 | $669.57 | $669.57 | 540 | — | — |
| 2006-04-24 | $669.57 | $669.57 | 1,386 | — | — |
| 2006-04-21 | $673.91 | $673.91 | 1,303 | — | — |
| 2006-04-20 | $675.36 | $675.36 | 1,038 | — | — |
| 2006-04-19 | $673.91 | $673.91 | 1,628 | — | — |
| 2006-04-18 | $686.96 | $686.96 | 1,652 | — | — |
| 2006-04-17 | $662.32 | $662.32 | 2,117 | — | — |
| 2006-04-13 | $646.38 | $646.38 | 2,563 | — | — |
| 2006-04-12 | $650.72 | $650.72 | 1,363 | — | — |
| 2006-04-11 | $634.78 | $634.78 | 1,623 | — | — |
| 2006-04-10 | $650.72 | $650.72 | 4,914 | — | — |
| 2006-04-07 | $657.97 | $657.97 | 12,817 | — | — |
| 2006-04-06 | $608.70 | $608.70 | 4,778 | — | — |
| 2006-04-05 | $591.30 | $591.30 | 22,297 | — | — |
| 2006-04-04 | $621.74 | $621.74 | 1,929 | — | — |
| 2006-04-03 | $626.09 | $626.09 | 2,714 | — | — |
| 2006-03-31 | $642.03 | $642.03 | 1,283 | — | — |
| 2006-03-30 | $643.48 | $643.48 | 1,911 | — | — |
| 2006-03-29 | $639.13 | $639.13 | 1,619 | — | — |
| 2006-03-28 | $631.88 | $631.88 | 934 | — | — |
| 2006-03-27 | $636.23 | $636.23 | 2,072 | — | — |
| 2006-03-24 | $628.99 | $628.99 | 1,633 | — | — |
| 2006-03-23 | $621.74 | $621.74 | 1,879 | — | — |
| 2006-03-22 | $613.04 | $613.04 | 2,456 | — | — |
| 2006-03-21 | $604.35 | $604.35 | 4,768 | — | — |
| 2006-03-20 | $605.80 | $605.80 | 2,267 | — | — |
| 2006-03-17 | $595.65 | $595.65 | 5,201 | — | — |
| 2006-03-16 | $597.10 | $597.10 | 4,871 | — | — |
| 2006-03-15 | $605.80 | $605.80 | 650 | — | — |
| 2006-03-14 | $608.70 | $608.70 | 1,517 | — | — |
| 2006-03-13 | $608.70 | $608.70 | 2,968 | — | — |
| 2006-03-10 | $600.00 | $600.00 | 929 | — | — |
| 2006-03-09 | $589.86 | $589.86 | 1,850 | — | — |
| 2006-03-08 | $595.65 | $595.65 | 1,953 | — | — |
| 2006-03-07 | $597.10 | $597.10 | 1,313 | — | — |
| 2006-03-06 | $595.65 | $595.65 | 1,617 | — | — |
| 2006-03-03 | $601.45 | $601.45 | 1,476 | — | — |
| 2006-03-02 | $598.55 | $598.55 | 1,417 | — | — |
| 2006-03-01 | $602.90 | $602.90 | 2,173 | — | — |
| 2006-02-28 | $598.55 | $598.55 | 1,166 | — | — |
| 2006-02-27 | $598.55 | $598.55 | 1,117 | — | — |
| 2006-02-24 | $600.00 | $600.00 | 1,346 | — | — |
| 2006-02-23 | $597.10 | $597.10 | 996 | — | — |
| 2006-02-22 | $602.90 | $602.90 | 402 | — | — |
| 2006-02-21 | $592.75 | $592.75 | 680 | — | — |
| 2006-02-17 | $602.90 | $602.90 | 1,190 | — | — |
| 2006-02-16 | $601.45 | $601.45 | 546 | — | — |
| 2006-02-15 | $607.25 | $607.25 | 1,327 | — | — |
| 2006-02-14 | $585.51 | $585.51 | 2,420 | — | — |
| 2006-02-13 | $585.51 | $585.51 | 3,745 | — | — |
| 2006-02-10 | $601.45 | $601.45 | 803 | — | — |
| 2006-02-09 | $601.45 | $601.45 | 2,432 | — | — |
| 2006-02-08 | $595.65 | $595.65 | 2,269 | — | — |
| 2006-02-07 | $598.55 | $598.55 | 2,428 | — | — |
| 2006-02-06 | $615.94 | $615.94 | 5,706 | — | — |
| 2006-02-03 | $628.99 | $628.99 | 3,975 | — | — |
| 2006-02-02 | $637.68 | $637.68 | 5,900 | — | — |
| 2006-02-01 | $621.74 | $621.74 | 5,418 | — | — |
| 2006-01-31 | $631.88 | $631.88 | 2,102 | — | — |
| 2006-01-30 | $633.33 | $633.33 | 1,856 | — | — |
| 2006-01-27 | $633.33 | $633.33 | 1,791 | — | — |
| 2006-01-26 | $639.13 | $639.13 | 3,119 | — | — |
| 2006-01-25 | $656.52 | $656.52 | 1,544 | — | — |
| 2006-01-24 | $655.07 | $655.07 | 2,057 | — | — |
| 2006-01-23 | $655.07 | $655.07 | 566 | — | — |
| 2006-01-20 | $646.38 | $646.38 | 2,000 | — | — |
| 2006-01-19 | $662.32 | $662.32 | 1,074 | — | — |
| 2006-01-18 | $647.83 | $647.83 | 1,483 | — | — |
| 2006-01-17 | $657.97 | $657.97 | 948 | — | — |
| 2006-01-13 | $657.97 | $657.97 | 7,373 | — | — |
| 2006-01-12 | $694.20 | $694.20 | 2,054 | — | — |
| 2006-01-11 | $684.06 | $684.06 | 5,971 | — | — |
| 2006-01-10 | $647.83 | $647.83 | 6,004 | — | — |
| 2006-01-09 | $653.62 | $653.62 | 1,373 | — | — |
| 2006-01-06 | $644.93 | $644.93 | 2,403 | — | — |
| 2006-01-05 | $631.88 | $631.88 | 2,378 | — | — |
| 2006-01-04 | $633.33 | $633.33 | 3,758 | — | — |
| 2006-01-03 | $618.84 | $618.84 | 2,119 | — | — |