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
- 1973-02-21 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 | $419.65 | $419.65 | 8,300 | — | — |
| 2006-12-28 | $420.70 | $420.70 | 8,300 | — | — |
| 2006-12-27 | $425.50 | $425.50 | 6,200 | — | — |
| 2006-12-26 | $426.00 | $426.00 | 6,000 | — | — |
| 2006-12-22 | $423.35 | $423.35 | 11,900 | — | — |
| 2006-12-21 | $419.20 | $419.20 | 11,700 | — | — |
| 2006-12-20 | $427.50 | $427.50 | 9,800 | — | — |
| 2006-12-19 | $425.00 | $425.00 | 17,300 | — | — |
| 2006-12-18 | $438.00 | $438.00 | 14,700 | — | — |
| 2006-12-15 | $444.82 | $444.82 | 25,000 | — | — |
| 2006-12-14 | $444.45 | $444.45 | 15,400 | — | — |
| 2006-12-13 | $436.60 | $436.60 | 28,900 | — | — |
| 2006-12-12 | $429.47 | $429.47 | 5,200 | — | — |
| 2006-12-11 | $432.03 | $432.03 | 6,100 | — | — |
| 2006-12-08 | $430.75 | $430.75 | 9,000 | — | — |
| 2006-12-07 | $429.50 | $429.50 | 14,400 | — | — |
| 2006-12-06 | $427.50 | $427.50 | 18,700 | — | — |
| 2006-12-05 | $423.00 | $423.00 | 18,500 | — | — |
| 2006-12-04 | $418.80 | $418.80 | 17,500 | — | — |
| 2006-12-01 | $407.40 | $407.40 | 14,500 | — | — |
| 2006-11-30 | $406.00 | $406.00 | 17,200 | — | — |
| 2006-11-29 | $400.50 | $400.50 | 21,400 | — | — |
| 2006-11-28 | $403.00 | $403.00 | 14,200 | — | — |
| 2006-11-27 | $408.00 | $408.00 | 23,700 | — | — |
| 2006-11-24 | $414.48 | $414.48 | 4,700 | — | — |
| 2006-11-22 | $411.50 | $411.50 | 9,800 | — | — |
| 2006-11-21 | $407.95 | $407.95 | 20,500 | — | — |
| 2006-11-20 | $391.00 | $391.00 | 15,200 | — | — |
| 2006-11-17 | $386.00 | $386.00 | 8,900 | — | — |
| 2006-11-16 | $386.20 | $386.20 | 13,100 | — | — |
| 2006-11-15 | $383.00 | $383.00 | 17,200 | — | — |
| 2006-11-14 | $376.61 | $376.61 | 10,600 | — | — |
| 2006-11-13 | $368.38 | $368.38 | 11,100 | — | — |
| 2006-11-10 | $365.51 | $365.51 | 5,500 | — | — |
| 2006-11-09 | $363.55 | $363.55 | 5,700 | — | — |
| 2006-11-08 | $366.30 | $366.30 | 13,600 | — | — |
| 2006-11-07 | $366.75 | $366.75 | 10,000 | — | — |
| 2006-11-06 | $362.50 | $362.50 | 13,700 | — | — |
| 2006-11-03 | $355.50 | $355.50 | 9,700 | — | — |
| 2006-11-02 | $361.00 | $361.00 | 7,400 | — | — |
| 2006-11-01 | $362.50 | $362.50 | 8,400 | — | — |
| 2006-10-31 | $364.75 | $364.75 | 13,500 | — | — |
| 2006-10-30 | $370.80 | $370.80 | 10,800 | — | — |
| 2006-10-27 | $377.72 | $377.72 | 23,200 | — | — |
| 2006-10-26 | $368.00 | $368.00 | 6,300 | — | — |
| 2006-10-25 | $363.50 | $363.50 | 5,000 | — | — |
| 2006-10-24 | $361.00 | $361.00 | 5,600 | — | — |
| 2006-10-23 | $364.75 | $364.75 | 6,400 | — | — |
| 2006-10-20 | $365.51 | $365.51 | 6,200 | — | — |
| 2006-10-19 | $366.51 | $366.51 | 8,000 | — | — |
| 2006-10-18 | $363.75 | $363.75 | 6,400 | — | — |
| 2006-10-17 | $360.74 | $360.74 | 8,600 | — | — |
| 2006-10-16 | $358.95 | $358.95 | 15,500 | — | — |
| 2006-10-13 | $349.75 | $349.75 | 11,900 | — | — |
| 2006-10-12 | $343.10 | $343.10 | 5,400 | — | — |
| 2006-10-11 | $341.50 | $341.50 | 14,200 | — | — |
| 2006-10-10 | $344.01 | $344.01 | 12,400 | — | — |
| 2006-10-09 | $339.64 | $339.64 | 2,500 | — | — |
| 2006-10-06 | $337.61 | $337.61 | 9,900 | — | — |
| 2006-10-05 | $331.50 | $331.50 | 12,300 | — | — |
| 2006-10-04 | $322.04 | $322.04 | 8,600 | — | — |
| 2006-10-03 | $314.75 | $314.75 | 7,100 | — | — |
| 2006-10-02 | $307.00 | $307.00 | 8,400 | — | — |
| 2006-09-29 | $310.25 | $310.25 | 8,100 | — | — |
| 2006-09-28 | $310.75 | $310.75 | 16,500 | — | — |
| 2006-09-27 | $301.51 | $301.51 | 7,100 | — | — |
| 2006-09-26 | $297.30 | $297.30 | 4,100 | — | — |
| 2006-09-25 | $297.75 | $297.75 | 5,400 | — | — |
| 2006-09-22 | $299.81 | $299.81 | 6,000 | — | — |
| 2006-09-21 | $300.22 | $300.22 | 12,500 | — | — |
| 2006-09-20 | $299.61 | $299.61 | 6,400 | — | — |
| 2006-09-19 | $297.92 | $297.92 | 3,500 | — | — |
| 2006-09-18 | $299.05 | $299.05 | 17,300 | — | — |
| 2006-09-15 | $297.90 | $297.90 | 46,700 | — | — |
| 2006-09-14 | $294.41 | $294.41 | 5,000 | — | — |
| 2006-09-13 | $290.38 | $290.38 | 4,400 | — | — |
| 2006-09-12 | $287.94 | $287.94 | 5,900 | — | — |
| 2006-09-11 | $285.00 | $285.00 | 2,900 | — | — |
| 2006-09-08 | $281.55 | $281.55 | 3,400 | — | — |
| 2006-09-07 | $283.51 | $283.51 | 5,000 | — | — |
| 2006-09-06 | $287.00 | $287.00 | 3,700 | — | — |
| 2006-09-05 | $289.45 | $289.45 | 2,800 | — | — |
| 2006-09-01 | $287.09 | $287.09 | 2,400 | — | — |
| 2006-08-31 | $287.75 | $287.75 | 6,600 | — | — |
| 2006-08-30 | $287.75 | $287.75 | 9,100 | — | — |
| 2006-08-29 | $288.80 | $288.80 | 6,300 | — | — |
| 2006-08-28 | $290.25 | $290.25 | 1,600 | — | — |
| 2006-08-25 | $287.00 | $287.00 | 3,300 | — | — |
| 2006-08-24 | $288.67 | $288.67 | 5,700 | — | — |
| 2006-08-23 | $285.65 | $285.65 | 6,600 | — | — |
| 2006-08-22 | $283.00 | $283.00 | 200 | — | — |
| 2006-08-21 | $282.75 | $282.75 | 1,900 | — | — |
| 2006-08-18 | $279.50 | $279.50 | 1,400 | — | — |
| 2006-08-17 | $280.16 | $280.16 | 2,700 | — | — |
| 2006-08-16 | $281.00 | $281.00 | 1,100 | — | — |
| 2006-08-15 | $278.67 | $278.67 | 1,700 | — | — |
| 2006-08-14 | $273.75 | $273.75 | 900 | — | — |
| 2006-08-11 | $274.50 | $274.50 | 1,000 | — | — |
| 2006-08-10 | $276.00 | $276.00 | 3,600 | — | — |
| 2006-08-09 | $273.10 | $273.10 | 3,000 | — | — |
| 2006-08-08 | $275.25 | $275.25 | 3,200 | — | — |
| 2006-08-07 | $277.00 | $277.00 | 2,000 | — | — |
| 2006-08-04 | $276.00 | $276.00 | 8,700 | — | — |
| 2006-08-03 | $279.51 | $279.51 | 5,600 | — | — |
| 2006-08-02 | $275.00 | $275.00 | 2,700 | — | — |
| 2006-08-01 | $272.00 | $272.00 | 1,400 | — | — |
| 2006-07-31 | $273.68 | $273.68 | 13,600 | — | — |
| 2006-07-28 | $268.25 | $268.25 | 3,400 | — | — |
| 2006-07-27 | $264.49 | $264.49 | 4,300 | — | — |
| 2006-07-26 | $266.51 | $266.51 | 2,600 | — | — |
| 2006-07-25 | $266.65 | $266.65 | 3,000 | — | — |
| 2006-07-24 | $265.00 | $265.00 | 1,400 | — | — |
| 2006-07-21 | $263.25 | $263.25 | 2,000 | — | — |
| 2006-07-20 | $266.00 | $266.00 | 1,900 | — | — |
| 2006-07-19 | $263.99 | $263.99 | 6,300 | — | — |
| 2006-07-18 | $260.50 | $260.50 | 6,700 | — | — |
| 2006-07-17 | $259.63 | $259.63 | 6,800 | — | — |
| 2006-07-14 | $263.00 | $263.00 | 7,700 | — | — |
| 2006-07-13 | $268.25 | $268.25 | 4,000 | — | — |
| 2006-07-12 | $274.27 | $274.27 | 4,900 | — | — |
| 2006-07-11 | $279.00 | $279.00 | 2,500 | — | — |
| 2006-07-10 | $278.00 | $278.00 | 2,000 | — | — |
| 2006-07-07 | $278.50 | $278.50 | 1,300 | — | — |
| 2006-07-06 | $280.00 | $280.00 | 6,000 | — | — |
| 2006-07-05 | $277.51 | $277.51 | 2,700 | — | — |
| 2006-07-03 | $276.21 | $276.21 | 4,800 | — | — |
| 2006-06-30 | $271.76 | $271.76 | 9,700 | — | — |
| 2006-06-29 | $268.00 | $268.00 | 6,500 | — | — |
| 2006-06-28 | $264.85 | $264.85 | 5,600 | — | — |
| 2006-06-27 | $266.30 | $266.30 | 5,400 | — | — |
| 2006-06-26 | $264.89 | $264.89 | 1,800 | — | — |
| 2006-06-23 | $263.50 | $263.50 | 1,500 | — | — |
| 2006-06-22 | $261.00 | $261.00 | 4,300 | — | — |
| 2006-06-21 | $263.17 | $263.17 | 9,000 | — | — |
| 2006-06-20 | $256.00 | $256.00 | 5,400 | — | — |
| 2006-06-19 | $258.50 | $258.50 | 7,300 | — | — |
| 2006-06-16 | $261.00 | $261.00 | 26,400 | — | — |
| 2006-06-15 | $260.98 | $260.98 | 4,100 | — | — |
| 2006-06-14 | $256.25 | $256.25 | 2,400 | — | — |
| 2006-06-13 | $254.00 | $254.00 | 3,800 | — | — |
| 2006-06-12 | $255.00 | $255.00 | 3,500 | — | — |
| 2006-06-09 | $257.00 | $257.00 | 5,500 | — | — |
| 2006-06-08 | $255.35 | $255.35 | 4,500 | — | — |
| 2006-06-07 | $255.50 | $255.50 | 6,200 | — | — |
| 2006-06-06 | $254.28 | $254.28 | 10,900 | — | — |
| 2006-06-05 | $255.00 | $255.00 | 11,800 | — | — |
| 2006-06-02 | $252.00 | $252.00 | 2,500 | — | — |
| 2006-06-01 | $252.35 | $252.35 | 2,400 | — | — |
| 2006-05-31 | $252.48 | $252.48 | 4,400 | — | — |
| 2006-05-30 | $251.00 | $251.00 | 4,600 | — | — |
| 2006-05-26 | $254.60 | $254.60 | 3,300 | — | — |
| 2006-05-25 | $252.50 | $252.50 | 2,400 | — | — |
| 2006-05-24 | $252.00 | $252.00 | 3,500 | — | — |
| 2006-05-23 | $254.28 | $254.28 | 7,700 | — | — |
| 2006-05-22 | $254.00 | $254.00 | 11,500 | — | — |
| 2006-05-19 | $258.57 | $258.57 | 6,300 | — | — |
| 2006-05-18 | $261.00 | $261.00 | 4,100 | — | — |
| 2006-05-17 | $261.75 | $261.75 | 5,500 | — | — |
| 2006-05-16 | $264.50 | $264.50 | 3,000 | — | — |
| 2006-05-15 | $262.75 | $262.75 | 7,200 | — | — |
| 2006-05-12 | $264.50 | $264.50 | 7,000 | — | — |
| 2006-05-11 | $268.01 | $268.01 | 5,500 | — | — |
| 2006-05-10 | $274.07 | $274.07 | 1,700 | — | — |
| 2006-05-09 | $276.25 | $276.25 | 3,200 | — | — |
| 2006-05-08 | $279.36 | $279.36 | 1,200 | — | — |
| 2006-05-05 | $280.50 | $280.50 | 2,900 | — | — |
| 2006-05-04 | $279.00 | $279.00 | 600 | — | — |
| 2006-05-03 | $280.00 | $280.00 | 1,000 | — | — |
| 2006-05-02 | $279.00 | $279.00 | 1,600 | — | — |
| 2006-05-01 | $277.75 | $277.75 | 7,800 | — | — |
| 2006-04-28 | $279.25 | $279.25 | 4,900 | — | — |
| 2006-04-27 | $277.34 | $277.34 | 2,000 | — | — |
| 2006-04-26 | $276.50 | $276.50 | 5,400 | — | — |
| 2006-04-25 | $273.75 | $273.75 | 2,600 | — | — |
| 2006-04-24 | $277.75 | $277.75 | 1,500 | — | — |
| 2006-04-21 | $278.99 | $278.99 | 2,600 | — | — |
| 2006-04-20 | $277.25 | $277.25 | 2,900 | — | — |
| 2006-04-19 | $277.00 | $277.00 | 7,000 | — | — |
| 2006-04-18 | $274.45 | $274.45 | 5,900 | — | — |
| 2006-04-17 | $271.50 | $271.50 | 2,800 | — | — |
| 2006-04-13 | $276.00 | $276.00 | 11,000 | — | — |
| 2006-04-12 | $270.75 | $270.75 | 4,800 | — | — |
| 2006-04-11 | $272.75 | $272.75 | 1,700 | — | — |
| 2006-04-10 | $277.75 | $277.75 | 3,400 | — | — |
| 2006-04-07 | $283.00 | $283.00 | 5,100 | — | — |
| 2006-04-06 | $282.50 | $282.50 | 4,200 | — | — |
| 2006-04-05 | $284.23 | $284.23 | 2,400 | — | — |
| 2006-04-04 | $282.25 | $282.25 | 2,000 | — | — |
| 2006-04-03 | $284.50 | $284.50 | 4,500 | — | — |
| 2006-03-31 | $289.00 | $289.00 | 6,400 | — | — |
| 2006-03-30 | $286.15 | $286.15 | 3,900 | — | — |
| 2006-03-29 | $283.02 | $283.02 | 4,700 | — | — |
| 2006-03-28 | $279.50 | $279.50 | 3,200 | — | — |
| 2006-03-27 | $278.00 | $278.00 | 4,800 | — | — |
| 2006-03-24 | $276.90 | $276.90 | 6,000 | — | — |
| 2006-03-23 | $271.75 | $271.75 | 7,500 | — | — |
| 2006-03-22 | $271.90 | $271.90 | 3,500 | — | — |
| 2006-03-21 | $272.00 | $272.00 | 6,400 | — | — |
| 2006-03-20 | $278.70 | $278.70 | 6,300 | — | — |
| 2006-03-17 | $283.64 | $283.64 | 25,100 | — | — |
| 2006-03-16 | $276.50 | $276.50 | 4,900 | — | — |
| 2006-03-15 | $273.57 | $273.57 | 10,400 | — | — |
| 2006-03-14 | $262.91 | $262.91 | 7,200 | — | — |
| 2006-03-13 | $257.25 | $257.25 | 4,400 | — | — |
| 2006-03-10 | $255.25 | $255.25 | 6,100 | — | — |
| 2006-03-09 | $250.00 | $250.00 | 7,300 | — | — |
| 2006-03-08 | $245.00 | $245.00 | 3,500 | — | — |
| 2006-03-07 | $243.25 | $243.25 | 4,800 | — | — |
| 2006-03-06 | $241.25 | $241.25 | 9,600 | — | — |
| 2006-03-03 | $238.55 | $238.55 | 4,300 | — | — |
| 2006-03-02 | $238.50 | $238.50 | 3,200 | — | — |
| 2006-03-01 | $241.50 | $241.50 | 3,700 | — | — |
| 2006-02-28 | $237.50 | $237.50 | 4,100 | — | — |
| 2006-02-27 | $239.50 | $239.50 | 3,400 | — | — |
| 2006-02-24 | $235.23 | $235.23 | 2,500 | — | — |
| 2006-02-23 | $235.04 | $235.04 | 4,900 | — | — |
| 2006-02-22 | $238.75 | $238.75 | 4,300 | — | — |
| 2006-02-21 | $241.00 | $241.00 | 1,000 | — | — |
| 2006-02-17 | $242.64 | $242.64 | 3,200 | — | — |
| 2006-02-16 | $241.98 | $241.98 | 2,200 | — | — |
| 2006-02-15 | $239.25 | $239.25 | 1,300 | — | — |
| 2006-02-14 | $239.50 | $239.50 | 1,600 | — | — |
| 2006-02-13 | $238.50 | $238.50 | 3,400 | — | — |
| 2006-02-10 | $237.75 | $237.75 | 3,400 | — | — |
| 2006-02-09 | $237.50 | $237.50 | 1,900 | — | — |
| 2006-02-08 | $239.00 | $239.00 | 1,000 | — | — |
| 2006-02-07 | $241.71 | $241.71 | 1,800 | — | — |
| 2006-02-06 | $243.70 | $243.70 | 1,500 | — | — |
| 2006-02-03 | $242.90 | $242.90 | 1,600 | — | — |
| 2006-02-02 | $243.75 | $243.75 | 3,200 | — | — |
| 2006-02-01 | $248.00 | $248.00 | 1,000 | — | — |
| 2006-01-31 | $246.85 | $246.85 | 2,700 | — | — |
| 2006-01-30 | $246.58 | $246.58 | 1,600 | — | — |
| 2006-01-27 | $248.00 | $248.00 | 7,500 | — | — |
| 2006-01-26 | $246.90 | $246.90 | 1,200 | — | — |
| 2006-01-25 | $243.40 | $243.40 | 1,700 | — | — |
| 2006-01-24 | $239.90 | $239.90 | 2,200 | — | — |
| 2006-01-23 | $240.43 | $240.43 | 900 | — | — |
| 2006-01-20 | $239.10 | $239.10 | 1,700 | — | — |
| 2006-01-19 | $242.00 | $242.00 | 900 | — | — |
| 2006-01-18 | $240.25 | $240.25 | 500 | — | — |
| 2006-01-17 | $240.00 | $240.00 | 7,000 | — | — |
| 2006-01-13 | $242.80 | $242.80 | 600 | — | — |
| 2006-01-12 | $242.68 | $242.68 | 4,200 | — | — |
| 2006-01-11 | $245.72 | $245.72 | 4,900 | — | — |
| 2006-01-10 | $242.80 | $242.80 | 2,000 | — | — |
| 2006-01-09 | $243.40 | $243.40 | 6,400 | — | — |
| 2006-01-06 | $236.72 | $236.72 | 4,900 | — | — |
| 2006-01-05 | $239.03 | $239.03 | 2,000 | — | — |
| 2006-01-04 | $241.67 | $241.67 | 1,400 | — | — |
| 2006-01-03 | $244.76 | $244.76 | 9,200 | — | — |