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
- 1980-03-17 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 | $303.00 | $303.00 | 798 | — | — |
| 2006-12-28 | $300.60 | $300.60 | 1,407 | — | — |
| 2006-12-27 | $303.60 | $303.60 | 1,190 | — | — |
| 2006-12-26 | $302.40 | $302.40 | 1,577 | — | — |
| 2006-12-22 | $308.40 | $308.40 | 2,487 | — | — |
| 2006-12-21 | $300.00 | $300.00 | 1,620 | — | — |
| 2006-12-20 | $298.80 | $298.80 | 1,415 | — | — |
| 2006-12-19 | $298.80 | $298.80 | 2,507 | — | — |
| 2006-12-18 | $288.00 | $288.00 | 5,755 | — | — |
| 2006-12-15 | $300.60 | $300.60 | 1,857 | — | — |
| 2006-12-14 | $309.60 | $309.60 | 2,168 | — | — |
| 2006-12-13 | $303.60 | $303.60 | 8,763 | — | — |
| 2006-12-12 | $325.20 | $325.20 | 1,205 | — | — |
| 2006-12-11 | $334.80 | $334.80 | 4,005 | — | — |
| 2006-12-08 | $322.20 | $322.20 | 2,218 | — | — |
| 2006-12-07 | $337.80 | $337.80 | 1,467 | — | — |
| 2006-12-06 | $336.60 | $336.60 | 3,958 | — | — |
| 2006-12-05 | $336.60 | $336.60 | 1,422 | — | — |
| 2006-12-04 | $339.00 | $339.00 | 3,115 | — | — |
| 2006-12-01 | $345.60 | $345.60 | 2,692 | — | — |
| 2006-11-30 | $357.00 | $357.00 | 3,528 | — | — |
| 2006-11-29 | $358.80 | $358.80 | 10,847 | — | — |
| 2006-11-28 | $322.20 | $322.20 | 2,340 | — | — |
| 2006-11-27 | $320.40 | $320.40 | 3,940 | — | — |
| 2006-11-24 | $326.40 | $326.40 | 2,442 | — | — |
| 2006-11-22 | $310.80 | $310.80 | 20,298 | — | — |
| 2006-11-21 | $328.80 | $328.80 | 6,135 | — | — |
| 2006-11-20 | $284.40 | $284.40 | 727 | — | — |
| 2006-11-17 | $283.80 | $283.80 | 697 | — | — |
| 2006-11-16 | $281.40 | $281.40 | 937 | — | — |
| 2006-11-15 | $286.20 | $286.20 | 1,668 | — | — |
| 2006-11-14 | $285.00 | $285.00 | 1,050 | — | — |
| 2006-11-13 | $283.20 | $283.20 | 1,470 | — | — |
| 2006-11-10 | $275.40 | $275.40 | 1,293 | — | — |
| 2006-11-09 | $268.20 | $268.20 | 997 | — | — |
| 2006-11-08 | $279.00 | $279.00 | 730 | — | — |
| 2006-11-07 | $281.40 | $281.40 | 1,202 | — | — |
| 2006-11-06 | $280.80 | $280.80 | 2,167 | — | — |
| 2006-11-03 | $267.00 | $267.00 | 1,860 | — | — |
| 2006-11-02 | $280.20 | $280.20 | 2,285 | — | — |
| 2006-11-01 | $271.80 | $271.80 | 2,208 | — | — |
| 2006-10-31 | $259.80 | $259.80 | 778 | — | — |
| 2006-10-30 | $259.80 | $259.80 | 877 | — | — |
| 2006-10-27 | $258.00 | $258.00 | 640 | — | — |
| 2006-10-26 | $263.40 | $263.40 | 515 | — | — |
| 2006-10-25 | $253.20 | $253.20 | 2,917 | — | — |
| 2006-10-24 | $251.40 | $251.40 | 1,047 | — | — |
| 2006-10-23 | $264.60 | $264.60 | 2,485 | — | — |
| 2006-10-20 | $250.80 | $250.80 | 665 | — | — |
| 2006-10-19 | $244.20 | $244.20 | 243 | — | — |
| 2006-10-18 | $241.80 | $241.80 | 447 | — | — |
| 2006-10-17 | $243.60 | $243.60 | 290 | — | — |
| 2006-10-16 | $244.20 | $244.20 | 480 | — | — |
| 2006-10-13 | $241.80 | $241.80 | 843 | — | — |
| 2006-10-12 | $240.00 | $240.00 | 508 | — | — |
| 2006-10-11 | $241.20 | $241.20 | 2,523 | — | — |
| 2006-10-10 | $255.00 | $255.00 | 2,070 | — | — |
| 2006-10-09 | $241.20 | $241.20 | 868 | — | — |
| 2006-10-06 | $237.00 | $237.00 | 782 | — | — |
| 2006-10-05 | $236.40 | $236.40 | 480 | — | — |
| 2006-10-04 | $232.80 | $232.80 | 1,047 | — | — |
| 2006-10-03 | $239.40 | $239.40 | 1,558 | — | — |
| 2006-10-02 | $245.40 | $245.40 | 532 | — | — |
| 2006-09-29 | $241.80 | $241.80 | 630 | — | — |
| 2006-09-28 | $240.60 | $240.60 | 1,350 | — | — |
| 2006-09-27 | $235.80 | $235.80 | 1,137 | — | — |
| 2006-09-26 | $219.60 | $219.60 | 573 | — | — |
| 2006-09-25 | $210.60 | $210.60 | 593 | — | — |
| 2006-09-22 | $206.40 | $206.40 | 860 | — | — |
| 2006-09-21 | $209.40 | $209.40 | 1,538 | — | — |
| 2006-09-20 | $211.20 | $211.20 | 987 | — | — |
| 2006-09-19 | $210.00 | $210.00 | 910 | — | — |
| 2006-09-18 | $220.80 | $220.80 | 362 | — | — |
| 2006-09-15 | $222.00 | $222.00 | 850 | — | — |
| 2006-09-14 | $223.20 | $223.20 | 917 | — | — |
| 2006-09-13 | $223.80 | $223.80 | 1,222 | — | — |
| 2006-09-12 | $222.60 | $222.60 | 460 | — | — |
| 2006-09-11 | $219.00 | $219.00 | 4,247 | — | — |
| 2006-09-08 | $229.80 | $229.80 | 1,215 | — | — |
| 2006-09-07 | $232.20 | $232.20 | 1,462 | — | — |
| 2006-09-06 | $239.40 | $239.40 | 1,305 | — | — |
| 2006-09-05 | $237.60 | $237.60 | 3,247 | — | — |
| 2006-09-01 | $238.20 | $238.20 | 2,220 | — | — |
| 2006-08-31 | $228.60 | $228.60 | 465 | — | — |
| 2006-08-30 | $228.00 | $228.00 | 650 | — | — |
| 2006-08-29 | $228.00 | $228.00 | 592 | — | — |
| 2006-08-28 | $232.20 | $232.20 | 373 | — | — |
| 2006-08-25 | $230.40 | $230.40 | 382 | — | — |
| 2006-08-24 | $231.60 | $231.60 | 793 | — | — |
| 2006-08-23 | $240.00 | $240.00 | 1,163 | — | — |
| 2006-08-22 | $230.40 | $230.40 | 723 | — | — |
| 2006-08-21 | $235.80 | $235.80 | 788 | — | — |
| 2006-08-18 | $225.60 | $225.60 | 628 | — | — |
| 2006-08-17 | $223.20 | $223.20 | 1,105 | — | — |
| 2006-08-16 | $232.20 | $232.20 | 942 | — | — |
| 2006-08-15 | $217.80 | $217.80 | 683 | — | — |
| 2006-08-14 | $209.40 | $209.40 | 877 | — | — |
| 2006-08-11 | $205.20 | $205.20 | 1,355 | — | — |
| 2006-08-10 | $214.20 | $214.20 | 815 | — | — |
| 2006-08-09 | $217.80 | $217.80 | 2,107 | — | — |
| 2006-08-08 | $226.80 | $226.80 | 2,408 | — | — |
| 2006-08-07 | $223.80 | $223.80 | 1,057 | — | — |
| 2006-08-04 | $219.60 | $219.60 | 857 | — | — |
| 2006-08-03 | $222.00 | $222.00 | 1,113 | — | — |
| 2006-08-02 | $229.20 | $229.20 | 3,902 | — | — |
| 2006-08-01 | $246.00 | $246.00 | 1,050 | — | — |
| 2006-07-31 | $246.00 | $246.00 | 1,695 | — | — |
| 2006-07-28 | $244.80 | $244.80 | 570 | — | — |
| 2006-07-27 | $248.40 | $248.40 | 1,755 | — | — |
| 2006-07-26 | $243.00 | $243.00 | 1,362 | — | — |
| 2006-07-25 | $233.40 | $233.40 | 1,707 | — | — |
| 2006-07-24 | $243.00 | $243.00 | 1,712 | — | — |
| 2006-07-21 | $246.00 | $246.00 | 1,617 | — | — |
| 2006-07-20 | $259.20 | $259.20 | 1,082 | — | — |
| 2006-07-19 | $264.00 | $264.00 | 1,275 | — | — |
| 2006-07-18 | $260.40 | $260.40 | 1,510 | — | — |
| 2006-07-17 | $253.80 | $253.80 | 1,982 | — | — |
| 2006-07-14 | $268.80 | $268.80 | 1,207 | — | — |
| 2006-07-13 | $270.00 | $270.00 | 2,323 | — | — |
| 2006-07-12 | $273.00 | $273.00 | 2,380 | — | — |
| 2006-07-11 | $272.40 | $272.40 | 10,998 | — | — |
| 2006-07-10 | $248.40 | $248.40 | 837 | — | — |
| 2006-07-07 | $249.60 | $249.60 | 1,253 | — | — |
| 2006-07-06 | $251.40 | $251.40 | 1,332 | — | — |
| 2006-07-05 | $253.20 | $253.20 | 1,745 | — | — |
| 2006-07-03 | $261.00 | $261.00 | 575 | — | — |
| 2006-06-30 | $262.80 | $262.80 | 2,337 | — | — |
| 2006-06-29 | $244.80 | $244.80 | 640 | — | — |
| 2006-06-28 | $241.80 | $241.80 | 1,325 | — | — |
| 2006-06-27 | $249.00 | $249.00 | 2,065 | — | — |
| 2006-06-26 | $250.20 | $250.20 | 907 | — | — |
| 2006-06-23 | $243.60 | $243.60 | 723 | — | — |
| 2006-06-22 | $251.40 | $251.40 | 1,912 | — | — |
| 2006-06-21 | $243.60 | $243.60 | 3,137 | — | — |
| 2006-06-20 | $223.80 | $223.80 | 965 | — | — |
| 2006-06-19 | $213.00 | $213.00 | 2,928 | — | — |
| 2006-06-16 | $232.20 | $232.20 | 3,115 | — | — |
| 2006-06-15 | $239.40 | $239.40 | 3,323 | — | — |
| 2006-06-14 | $213.00 | $213.00 | 2,338 | — | — |
| 2006-06-13 | $199.20 | $199.20 | 6,938 | — | — |
| 2006-06-12 | $221.40 | $221.40 | 1,840 | — | — |
| 2006-06-09 | $239.40 | $239.40 | 2,268 | — | — |
| 2006-06-08 | $246.00 | $246.00 | 6,555 | — | — |
| 2006-06-07 | $267.00 | $267.00 | 2,877 | — | — |
| 2006-06-06 | $285.60 | $285.60 | 1,267 | — | — |
| 2006-06-05 | $292.20 | $292.20 | 2,332 | — | — |
| 2006-06-02 | $294.60 | $294.60 | 1,950 | — | — |
| 2006-06-01 | $281.40 | $281.40 | 4,478 | — | — |
| 2006-05-31 | $276.00 | $276.00 | 3,117 | — | — |
| 2006-05-30 | $263.40 | $263.40 | 1,992 | — | — |
| 2006-05-26 | $277.20 | $277.20 | 2,228 | — | — |
| 2006-05-25 | $272.40 | $272.40 | 2,723 | — | — |
| 2006-05-24 | $270.00 | $270.00 | 5,240 | — | — |
| 2006-05-23 | $279.00 | $279.00 | 5,660 | — | — |
| 2006-05-22 | $300.00 | $300.00 | 3,285 | — | — |
| 2006-05-19 | $310.80 | $310.80 | 7,633 | — | — |
| 2006-05-18 | $331.80 | $331.80 | 9,387 | — | — |
| 2006-05-17 | $357.00 | $357.00 | 14,472 | — | — |
| 2006-05-16 | $426.00 | $426.00 | 1,793 | — | — |
| 2006-05-15 | $429.60 | $429.60 | 4,915 | — | — |
| 2006-05-12 | $427.80 | $427.80 | 4,780 | — | — |
| 2006-05-11 | $419.40 | $419.40 | 5,840 | — | — |
| 2006-05-10 | $394.80 | $394.80 | 1,812 | — | — |
| 2006-05-09 | $406.20 | $406.20 | 1,475 | — | — |
| 2006-05-08 | $405.60 | $405.60 | 712 | — | — |
| 2006-05-05 | $408.00 | $408.00 | 700 | — | — |
| 2006-05-04 | $409.20 | $409.20 | 2,448 | — | — |
| 2006-05-03 | $400.20 | $400.20 | 1,478 | — | — |
| 2006-05-02 | $406.20 | $406.20 | 1,908 | — | — |
| 2006-05-01 | $399.60 | $399.60 | 3,402 | — | — |
| 2006-04-28 | $376.20 | $376.20 | 3,197 | — | — |
| 2006-04-27 | $397.80 | $397.80 | 3,637 | — | — |
| 2006-04-26 | $414.60 | $414.60 | 688 | — | — |
| 2006-04-25 | $417.60 | $417.60 | 1,402 | — | — |
| 2006-04-24 | $408.60 | $408.60 | 1,023 | — | — |
| 2006-04-21 | $412.80 | $412.80 | 1,310 | — | — |
| 2006-04-20 | $414.00 | $414.00 | 1,413 | — | — |
| 2006-04-19 | $421.20 | $421.20 | 2,370 | — | — |
| 2006-04-18 | $412.80 | $412.80 | 2,418 | — | — |
| 2006-04-17 | $417.00 | $417.00 | 2,705 | — | — |
| 2006-04-13 | $423.00 | $423.00 | 11,542 | — | — |
| 2006-04-12 | $404.40 | $404.40 | 3,303 | — | — |
| 2006-04-11 | $401.40 | $401.40 | 4,422 | — | — |
| 2006-04-10 | $423.60 | $423.60 | 1,990 | — | — |
| 2006-04-07 | $420.60 | $420.60 | 2,645 | — | — |
| 2006-04-06 | $426.00 | $426.00 | 2,155 | — | — |
| 2006-04-05 | $416.40 | $416.40 | 1,235 | — | — |
| 2006-04-04 | $414.00 | $414.00 | 1,517 | — | — |
| 2006-04-03 | $415.80 | $415.80 | 5,437 | — | — |
| 2006-03-31 | $432.00 | $432.00 | 1,403 | — | — |
| 2006-03-30 | $425.40 | $425.40 | 2,122 | — | — |
| 2006-03-29 | $418.80 | $418.80 | 2,647 | — | — |
| 2006-03-28 | $406.80 | $406.80 | 4,128 | — | — |
| 2006-03-27 | $425.40 | $425.40 | 2,827 | — | — |
| 2006-03-24 | $426.60 | $426.60 | 3,972 | — | — |
| 2006-03-23 | $429.00 | $429.00 | 6,535 | — | — |
| 2006-03-22 | $402.00 | $402.00 | 5,938 | — | — |
| 2006-03-21 | $387.00 | $387.00 | 10,865 | — | — |
| 2006-03-20 | $379.80 | $379.80 | 3,803 | — | — |
| 2006-03-17 | $366.00 | $366.00 | 1,745 | — | — |
| 2006-03-16 | $361.80 | $361.80 | 5,720 | — | — |
| 2006-03-15 | $359.40 | $359.40 | 3,218 | — | — |
| 2006-03-14 | $340.20 | $340.20 | 858 | — | — |
| 2006-03-13 | $339.00 | $339.00 | 1,503 | — | — |
| 2006-03-10 | $337.80 | $337.80 | 1,158 | — | — |
| 2006-03-09 | $334.80 | $334.80 | 1,378 | — | — |
| 2006-03-08 | $334.20 | $334.20 | 1,067 | — | — |
| 2006-03-07 | $336.60 | $336.60 | 1,898 | — | — |
| 2006-03-06 | $333.00 | $333.00 | 2,907 | — | — |
| 2006-03-03 | $345.00 | $345.00 | 4,185 | — | — |
| 2006-03-02 | $353.40 | $353.40 | 7,807 | — | — |
| 2006-03-01 | $327.00 | $327.00 | 1,445 | — | — |
| 2006-02-28 | $326.40 | $326.40 | 1,750 | — | — |
| 2006-02-27 | $328.80 | $328.80 | 3,005 | — | — |
| 2006-02-24 | $325.80 | $325.80 | 1,670 | — | — |
| 2006-02-23 | $320.40 | $320.40 | 1,220 | — | — |
| 2006-02-22 | $322.80 | $322.80 | 1,387 | — | — |
| 2006-02-21 | $324.00 | $324.00 | 3,182 | — | — |
| 2006-02-17 | $313.80 | $313.80 | 1,320 | — | — |
| 2006-02-16 | $311.40 | $311.40 | 1,355 | — | — |
| 2006-02-15 | $323.40 | $323.40 | 1,807 | — | — |
| 2006-02-14 | $325.80 | $325.80 | 4,487 | — | — |
| 2006-02-13 | $305.40 | $305.40 | 2,447 | — | — |
| 2006-02-10 | $300.00 | $300.00 | 4,217 | — | — |
| 2006-02-09 | $307.20 | $307.20 | 2,198 | — | — |
| 2006-02-08 | $309.00 | $309.00 | 3,685 | — | — |
| 2006-02-07 | $316.20 | $316.20 | 4,200 | — | — |
| 2006-02-06 | $336.00 | $336.00 | 1,408 | — | — |
| 2006-02-03 | $336.00 | $336.00 | 4,280 | — | — |
| 2006-02-02 | $338.40 | $338.40 | 3,612 | — | — |
| 2006-02-01 | $358.20 | $358.20 | 3,662 | — | — |
| 2006-01-31 | $370.20 | $370.20 | 7,840 | — | — |
| 2006-01-30 | $370.80 | $370.80 | 10,130 | — | — |
| 2006-01-27 | $350.40 | $350.40 | 2,888 | — | — |
| 2006-01-26 | $348.60 | $348.60 | 2,312 | — | — |
| 2006-01-25 | $347.40 | $347.40 | 2,957 | — | — |
| 2006-01-24 | $359.40 | $359.40 | 6,273 | — | — |
| 2006-01-23 | $346.80 | $346.80 | 3,918 | — | — |
| 2006-01-20 | $332.40 | $332.40 | 2,182 | — | — |
| 2006-01-19 | $345.60 | $345.60 | 3,867 | — | — |
| 2006-01-18 | $338.40 | $338.40 | 3,108 | — | — |
| 2006-01-17 | $343.80 | $343.80 | 6,042 | — | — |
| 2006-01-13 | $326.40 | $326.40 | 2,650 | — | — |
| 2006-01-12 | $324.00 | $324.00 | 5,052 | — | — |
| 2006-01-11 | $328.80 | $328.80 | 7,088 | — | — |
| 2006-01-10 | $300.00 | $300.00 | 1,652 | — | — |
| 2006-01-09 | $303.00 | $303.00 | 4,758 | — | — |
| 2006-01-06 | $276.60 | $276.60 | 787 | — | — |
| 2006-01-05 | $281.40 | $281.40 | 1,017 | — | — |
| 2006-01-04 | $286.80 | $286.80 | 1,398 | — | — |
| 2006-01-03 | $277.20 | $277.20 | 1,115 | — | — |