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
- 1980-12-29 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 | $499.40 | $1,445.78 | 6,150 | — | — |
| 2006-12-28 | $506.20 | $1,465.46 | 7,920 | — | — |
| 2006-12-27 | $500.60 | $1,449.25 | 7,870 | — | — |
| 2006-12-26 | $504.50 | $1,420.01 | 8,020 | — | — |
| 2006-12-22 | $492.60 | $1,386.52 | 8,120 | — | — |
| 2006-12-21 | $493.60 | $1,389.33 | 7,880 | — | — |
| 2006-12-20 | $495.00 | $1,393.27 | 8,480 | — | — |
| 2006-12-19 | $481.20 | $1,354.43 | 9,630 | — | — |
| 2006-12-18 | $480.60 | $1,352.74 | 11,440 | — | — |
| 2006-12-15 | $480.00 | $1,351.05 | 15,240 | — | — |
| 2006-12-14 | $465.00 | $1,308.83 | 5,790 | — | — |
| 2006-12-13 | $460.50 | $1,296.17 | 6,960 | — | — |
| 2006-12-12 | $465.00 | $1,308.83 | 8,920 | — | — |
| 2006-12-11 | $452.40 | $1,273.37 | 8,400 | — | — |
| 2006-12-08 | $452.90 | $1,274.77 | 7,970 | — | — |
| 2006-12-07 | $454.50 | $1,279.28 | 9,960 | — | — |
| 2006-12-06 | $461.20 | $1,298.14 | 16,750 | — | — |
| 2006-12-05 | $461.20 | $1,298.14 | 24,700 | — | — |
| 2006-12-04 | $460.00 | $1,294.76 | 9,790 | — | — |
| 2006-12-01 | $449.00 | $1,263.80 | 12,340 | — | — |
| 2006-11-30 | $445.80 | $1,254.79 | 27,260 | — | — |
| 2006-11-29 | $446.00 | $1,255.35 | 37,070 | — | — |
| 2006-11-28 | $450.00 | $1,266.61 | 9,960 | — | — |
| 2006-11-27 | $450.70 | $1,268.58 | 11,910 | — | — |
| 2006-11-24 | $454.30 | $1,278.71 | 2,880 | — | — |
| 2006-11-22 | $454.00 | $1,277.87 | 8,690 | — | — |
| 2006-11-21 | $448.60 | $1,262.67 | 78,140 | — | — |
| 2006-11-20 | $441.50 | $1,242.69 | 13,470 | — | — |
| 2006-11-17 | $440.90 | $1,241.00 | 3,730 | — | — |
| 2006-11-16 | $441.80 | $1,243.53 | 5,350 | — | — |
| 2006-11-15 | $439.30 | $1,236.49 | 15,220 | — | — |
| 2006-11-14 | $440.00 | $1,238.46 | 9,460 | — | — |
| 2006-11-13 | $438.60 | $1,234.52 | 6,430 | — | — |
| 2006-11-10 | $440.00 | $1,238.46 | 3,600 | — | — |
| 2006-11-09 | $439.70 | $1,237.62 | 6,600 | — | — |
| 2006-11-08 | $442.60 | $1,245.78 | 8,620 | — | — |
| 2006-11-07 | $442.80 | $1,246.35 | 10,130 | — | — |
| 2006-11-06 | $436.60 | $1,228.89 | 12,940 | — | — |
| 2006-11-03 | $434.20 | $1,222.14 | 12,640 | — | — |
| 2006-11-02 | $443.50 | $1,248.32 | 11,160 | — | — |
| 2006-11-01 | $447.80 | $1,260.42 | 16,250 | — | — |
| 2006-10-31 | $445.10 | $1,252.82 | 22,910 | — | — |
| 2006-10-30 | $462.50 | $1,301.80 | 5,340 | — | — |
| 2006-10-27 | $465.30 | $1,309.68 | 5,550 | — | — |
| 2006-10-26 | $469.00 | $1,320.09 | 6,660 | — | — |
| 2006-10-25 | $458.50 | $1,290.54 | 3,950 | — | — |
| 2006-10-24 | $454.00 | $1,277.87 | 6,790 | — | — |
| 2006-10-23 | $448.50 | $1,262.39 | 3,290 | — | — |
| 2006-10-20 | $450.70 | $1,268.58 | 3,930 | — | — |
| 2006-10-19 | $450.50 | $1,268.02 | 8,190 | — | — |
| 2006-10-18 | $445.80 | $1,254.79 | 6,610 | — | — |
| 2006-10-17 | $435.50 | $1,225.80 | 4,150 | — | — |
| 2006-10-16 | $429.20 | $1,208.07 | 5,950 | — | — |
| 2006-10-13 | $429.50 | $1,208.91 | 3,560 | — | — |
| 2006-10-12 | $422.20 | $1,188.36 | 3,890 | — | — |
| 2006-10-11 | $416.10 | $1,171.19 | 8,230 | — | — |
| 2006-10-10 | $402.30 | $1,132.35 | 7,120 | — | — |
| 2006-10-09 | $403.80 | $1,136.57 | 5,170 | — | — |
| 2006-10-06 | $408.80 | $1,150.65 | 4,460 | — | — |
| 2006-10-05 | $417.40 | $1,174.85 | 3,540 | — | — |
| 2006-10-04 | $414.00 | $1,165.28 | 7,440 | — | — |
| 2006-10-03 | $404.60 | $1,138.82 | 9,690 | — | — |
| 2006-10-02 | $397.00 | $1,117.43 | 13,650 | — | — |
| 2006-09-29 | $407.30 | $1,146.42 | 9,690 | — | — |
| 2006-09-28 | $415.60 | $1,169.79 | 5,980 | — | — |
| 2006-09-27 | $418.30 | $1,177.39 | 4,920 | — | — |
| 2006-09-26 | $423.40 | $1,170.63 | 8,840 | — | — |
| 2006-09-25 | $425.10 | $1,175.33 | 7,290 | — | — |
| 2006-09-22 | $417.80 | $1,155.15 | 4,500 | — | — |
| 2006-09-21 | $419.70 | $1,160.40 | 9,700 | — | — |
| 2006-09-20 | $418.70 | $1,157.64 | 17,060 | — | — |
| 2006-09-19 | $429.70 | $1,188.05 | 14,010 | — | — |
| 2006-09-18 | $423.00 | $1,169.52 | 15,720 | — | — |
| 2006-09-15 | $415.80 | $1,149.62 | 11,390 | — | — |
| 2006-09-14 | $407.80 | $1,127.50 | 6,450 | — | — |
| 2006-09-13 | $405.90 | $1,122.25 | 8,320 | — | — |
| 2006-09-12 | $404.60 | $1,118.65 | 13,180 | — | — |
| 2006-09-11 | $395.80 | $1,094.32 | 5,760 | — | — |
| 2006-09-08 | $395.20 | $1,092.66 | 5,170 | — | — |
| 2006-09-07 | $392.30 | $1,084.64 | 8,090 | — | — |
| 2006-09-06 | $393.50 | $1,087.96 | 6,530 | — | — |
| 2006-09-05 | $395.30 | $1,092.94 | 5,300 | — | — |
| 2006-09-01 | $391.00 | $1,081.05 | 7,570 | — | — |
| 2006-08-31 | $392.50 | $1,085.20 | 13,150 | — | — |
| 2006-08-30 | $387.90 | $1,072.48 | 12,300 | — | — |
| 2006-08-29 | $378.50 | $1,046.49 | 6,560 | — | — |
| 2006-08-28 | $377.50 | $1,043.72 | 12,910 | — | — |
| 2006-08-25 | $375.80 | $1,039.02 | 9,440 | — | — |
| 2006-08-24 | $377.20 | $1,042.89 | 7,460 | — | — |
| 2006-08-23 | $375.50 | $1,038.19 | 7,150 | — | — |
| 2006-08-22 | $377.50 | $1,043.72 | 8,540 | — | — |
| 2006-08-21 | $375.20 | $1,037.37 | 6,330 | — | — |
| 2006-08-18 | $372.50 | $1,029.90 | 15,600 | — | — |
| 2006-08-17 | $371.60 | $1,027.41 | 20,250 | — | — |
| 2006-08-16 | $372.40 | $1,029.62 | 9,490 | — | — |
| 2006-08-15 | $372.10 | $1,028.79 | 9,770 | — | — |
| 2006-08-14 | $369.50 | $1,021.61 | 16,900 | — | — |
| 2006-08-11 | $374.00 | $1,034.05 | 8,160 | — | — |
| 2006-08-10 | $374.50 | $1,035.43 | 22,970 | — | — |
| 2006-08-09 | $351.40 | $971.56 | 10,240 | — | — |
| 2006-08-08 | $338.90 | $937.00 | 6,590 | — | — |
| 2006-08-07 | $344.90 | $953.59 | 3,800 | — | — |
| 2006-08-04 | $343.30 | $949.17 | 4,720 | — | — |
| 2006-08-03 | $345.50 | $955.25 | 4,180 | — | — |
| 2006-08-02 | $342.20 | $946.13 | 5,900 | — | — |
| 2006-08-01 | $341.60 | $944.47 | 4,750 | — | — |
| 2006-07-31 | $343.80 | $950.55 | 4,740 | — | — |
| 2006-07-28 | $345.00 | $953.87 | 2,790 | — | — |
| 2006-07-27 | $341.30 | $943.64 | 2,460 | — | — |
| 2006-07-26 | $346.30 | $957.46 | 2,240 | — | — |
| 2006-07-25 | $347.80 | $961.61 | 8,070 | — | — |
| 2006-07-24 | $346.80 | $958.84 | 4,470 | — | — |
| 2006-07-21 | $346.00 | $956.63 | 2,130 | — | — |
| 2006-07-20 | $346.10 | $956.91 | 4,170 | — | — |
| 2006-07-19 | $349.90 | $967.41 | 7,400 | — | — |
| 2006-07-18 | $347.30 | $960.23 | 4,260 | — | — |
| 2006-07-17 | $345.60 | $955.53 | 3,300 | — | — |
| 2006-07-14 | $345.10 | $954.14 | 2,920 | — | — |
| 2006-07-13 | $347.90 | $961.89 | 4,360 | — | — |
| 2006-07-12 | $356.00 | $984.28 | 4,710 | — | — |
| 2006-07-11 | $358.90 | $992.30 | 5,040 | — | — |
| 2006-07-10 | $360.40 | $996.45 | 5,760 | — | — |
| 2006-07-07 | $360.00 | $995.34 | 3,020 | — | — |
| 2006-07-06 | $360.00 | $995.34 | 6,530 | — | — |
| 2006-07-05 | $360.00 | $995.34 | 7,600 | — | — |
| 2006-07-03 | $357.10 | $987.32 | 4,770 | — | — |
| 2006-06-30 | $356.20 | $984.83 | 21,950 | — | — |
| 2006-06-29 | $340.00 | $940.04 | 8,120 | — | — |
| 2006-06-28 | $329.00 | $909.63 | 5,920 | — | — |
| 2006-06-27 | $335.90 | $909.35 | 7,750 | — | — |
| 2006-06-26 | $337.40 | $913.41 | 5,200 | — | — |
| 2006-06-23 | $328.50 | $889.32 | 4,840 | — | — |
| 2006-06-22 | $330.00 | $893.38 | 6,610 | — | — |
| 2006-06-21 | $328.60 | $889.59 | 4,630 | — | — |
| 2006-06-20 | $326.40 | $883.64 | 2,950 | — | — |
| 2006-06-19 | $325.80 | $882.01 | 5,190 | — | — |
| 2006-06-16 | $328.40 | $889.05 | 18,310 | — | — |
| 2006-06-15 | $330.80 | $895.55 | 6,920 | — | — |
| 2006-06-14 | $319.90 | $866.04 | 4,990 | — | — |
| 2006-06-13 | $311.00 | $841.94 | 6,880 | — | — |
| 2006-06-12 | $313.70 | $849.25 | 4,230 | — | — |
| 2006-06-09 | $323.00 | $874.43 | 3,130 | — | — |
| 2006-06-08 | $323.80 | $876.60 | 4,750 | — | — |
| 2006-06-07 | $326.00 | $882.55 | 3,280 | — | — |
| 2006-06-06 | $329.00 | $890.67 | 5,060 | — | — |
| 2006-06-05 | $329.50 | $892.03 | 11,740 | — | — |
| 2006-06-02 | $335.60 | $908.54 | 10,150 | — | — |
| 2006-06-01 | $340.90 | $922.89 | 5,850 | — | — |
| 2006-05-31 | $340.60 | $922.08 | 12,010 | — | — |
| 2006-05-30 | $330.10 | $893.65 | 8,040 | — | — |
| 2006-05-26 | $327.50 | $886.61 | 7,480 | — | — |
| 2006-05-25 | $326.30 | $883.36 | 6,630 | — | — |
| 2006-05-24 | $321.30 | $869.83 | 4,460 | — | — |
| 2006-05-23 | $321.10 | $869.29 | 3,640 | — | — |
| 2006-05-22 | $320.80 | $868.47 | 17,600 | — | — |
| 2006-05-19 | $322.90 | $874.16 | 3,480 | — | — |
| 2006-05-18 | $323.00 | $874.43 | 1,700 | — | — |
| 2006-05-17 | $322.50 | $873.08 | 4,900 | — | — |
| 2006-05-16 | $321.90 | $871.45 | 4,560 | — | — |
| 2006-05-15 | $322.20 | $872.26 | 4,870 | — | — |
| 2006-05-12 | $320.20 | $866.85 | 4,880 | — | — |
| 2006-05-11 | $320.00 | $866.31 | 3,800 | — | — |
| 2006-05-10 | $326.10 | $882.82 | 5,940 | — | — |
| 2006-05-09 | $323.90 | $876.87 | 6,190 | — | — |
| 2006-05-08 | $323.60 | $876.06 | 10,100 | — | — |
| 2006-05-05 | $318.20 | $861.44 | 7,940 | — | — |
| 2006-05-04 | $315.80 | $854.94 | 2,260 | — | — |
| 2006-05-03 | $315.00 | $852.77 | 4,380 | — | — |
| 2006-05-02 | $310.50 | $840.59 | 3,530 | — | — |
| 2006-05-01 | $308.00 | $833.82 | 3,610 | — | — |
| 2006-04-28 | $311.00 | $841.94 | 4,910 | — | — |
| 2006-04-27 | $309.30 | $837.34 | 4,420 | — | — |
| 2006-04-26 | $311.10 | $842.21 | 3,500 | — | — |
| 2006-04-25 | $314.50 | $851.42 | 3,570 | — | — |
| 2006-04-24 | $315.00 | $852.77 | 5,320 | — | — |
| 2006-04-21 | $314.70 | $851.96 | 5,920 | — | — |
| 2006-04-20 | $316.30 | $856.29 | 8,820 | — | — |
| 2006-04-19 | $316.30 | $856.29 | 7,770 | — | — |
| 2006-04-18 | $312.20 | $845.19 | 7,390 | — | — |
| 2006-04-17 | $303.90 | $822.72 | 5,900 | — | — |
| 2006-04-13 | $300.10 | $812.44 | 2,890 | — | — |
| 2006-04-12 | $300.90 | $814.60 | 4,600 | — | — |
| 2006-04-11 | $297.80 | $806.21 | 8,230 | — | — |
| 2006-04-10 | $296.90 | $803.77 | 8,180 | — | — |
| 2006-04-07 | $297.60 | $805.67 | 9,200 | — | — |
| 2006-04-06 | $302.70 | $819.47 | 3,110 | — | — |
| 2006-04-05 | $302.30 | $818.39 | 12,460 | — | — |
| 2006-04-04 | $301.30 | $815.68 | 6,140 | — | — |
| 2006-04-03 | $307.80 | $833.28 | 2,910 | — | — |
| 2006-03-31 | $311.20 | $842.49 | 4,850 | — | — |
| 2006-03-30 | $307.00 | $831.12 | 4,100 | — | — |
| 2006-03-29 | $308.90 | $836.26 | 3,060 | — | — |
| 2006-03-28 | $311.70 | $827.60 | 3,050 | — | — |
| 2006-03-27 | $314.50 | $835.03 | 3,180 | — | — |
| 2006-03-24 | $317.00 | $841.67 | 4,990 | — | — |
| 2006-03-23 | $317.00 | $841.67 | 4,780 | — | — |
| 2006-03-22 | $316.50 | $840.34 | 3,100 | — | — |
| 2006-03-21 | $321.40 | $853.35 | 2,070 | — | — |
| 2006-03-20 | $333.20 | $884.68 | 6,050 | — | — |
| 2006-03-17 | $327.80 | $870.34 | 18,020 | — | — |
| 2006-03-16 | $328.50 | $872.20 | 9,680 | — | — |
| 2006-03-15 | $329.50 | $874.86 | 4,640 | — | — |
| 2006-03-14 | $330.00 | $876.18 | 5,540 | — | — |
| 2006-03-13 | $328.20 | $871.41 | 7,340 | — | — |
| 2006-03-10 | $331.60 | $880.43 | 5,370 | — | — |
| 2006-03-09 | $320.00 | $849.63 | 2,890 | — | — |
| 2006-03-08 | $319.30 | $847.77 | 1,160 | — | — |
| 2006-03-07 | $320.00 | $849.63 | 1,840 | — | — |
| 2006-03-06 | $322.90 | $857.33 | 3,960 | — | — |
| 2006-03-03 | $331.50 | $880.17 | 2,310 | — | — |
| 2006-03-02 | $337.00 | $894.77 | 3,090 | — | — |
| 2006-03-01 | $339.00 | $900.08 | 2,350 | — | — |
| 2006-02-28 | $338.00 | $897.42 | 3,060 | — | — |
| 2006-02-27 | $339.80 | $902.20 | 2,730 | — | — |
| 2006-02-24 | $341.50 | $906.72 | 6,300 | — | — |
| 2006-02-23 | $342.20 | $908.58 | 2,120 | — | — |
| 2006-02-22 | $343.20 | $911.23 | 3,990 | — | — |
| 2006-02-21 | $336.90 | $894.50 | 1,070 | — | — |
| 2006-02-17 | $336.30 | $892.91 | 2,030 | — | — |
| 2006-02-16 | $333.00 | $884.15 | 2,120 | — | — |
| 2006-02-15 | $331.50 | $880.17 | 3,430 | — | — |
| 2006-02-14 | $324.50 | $861.58 | 2,810 | — | — |
| 2006-02-13 | $314.40 | $834.76 | 1,460 | — | — |
| 2006-02-10 | $315.70 | $838.22 | 1,610 | — | — |
| 2006-02-09 | $310.50 | $824.41 | 3,900 | — | — |
| 2006-02-08 | $312.00 | $828.39 | 9,520 | — | — |
| 2006-02-07 | $310.00 | $823.08 | 3,840 | — | — |
| 2006-02-06 | $309.40 | $821.49 | 2,490 | — | — |
| 2006-02-03 | $310.00 | $823.08 | 4,990 | — | — |
| 2006-02-02 | $308.40 | $818.83 | 2,470 | — | — |
| 2006-02-01 | $310.00 | $823.08 | 3,350 | — | — |
| 2006-01-31 | $310.00 | $823.08 | 2,760 | — | — |
| 2006-01-30 | $307.60 | $816.71 | 2,350 | — | — |
| 2006-01-27 | $311.40 | $826.80 | 3,670 | — | — |
| 2006-01-26 | $310.80 | $825.21 | 2,710 | — | — |
| 2006-01-25 | $311.00 | $825.74 | 6,430 | — | — |
| 2006-01-24 | $311.10 | $826.00 | 6,050 | — | — |
| 2006-01-23 | $311.30 | $826.53 | 2,790 | — | — |
| 2006-01-20 | $311.00 | $825.74 | 1,480 | — | — |
| 2006-01-19 | $320.00 | $849.63 | 2,150 | — | — |
| 2006-01-18 | $311.50 | $827.06 | 1,160 | — | — |
| 2006-01-17 | $313.40 | $832.11 | 2,830 | — | — |
| 2006-01-13 | $318.40 | $845.39 | 1,880 | — | — |
| 2006-01-12 | $312.50 | $829.72 | 1,030 | — | — |
| 2006-01-11 | $316.00 | $839.01 | 1,990 | — | — |
| 2006-01-10 | $312.20 | $828.92 | 1,880 | — | — |
| 2006-01-09 | $310.50 | $824.41 | 1,650 | — | — |
| 2006-01-06 | $299.10 | $794.14 | 1,980 | — | — |
| 2006-01-05 | $298.80 | $793.34 | 3,570 | — | — |
| 2006-01-04 | $296.00 | $785.91 | 2,500 | — | — |
| 2006-01-03 | $297.40 | $789.63 | 2,930 | — | — |