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
- 1977-01-03 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 | $557.00 | $907.35 | 1,103,800 | — | — |
| 2006-12-28 | $558.80 | $910.29 | 1,530,610 | — | — |
| 2006-12-27 | $564.10 | $918.92 | 2,235,020 | — | — |
| 2006-12-26 | $551.20 | $897.91 | 880,630 | — | — |
| 2006-12-22 | $545.50 | $888.62 | 964,770 | — | — |
| 2006-12-21 | $547.60 | $892.04 | 1,615,380 | — | — |
| 2006-12-20 | $551.60 | $898.56 | 1,805,360 | — | — |
| 2006-12-19 | $552.30 | $899.70 | 2,640,580 | — | — |
| 2006-12-18 | $554.40 | $903.12 | 4,547,520 | — | — |
| 2006-12-15 | $540.70 | $880.80 | 3,213,990 | — | — |
| 2006-12-14 | $531.10 | $865.16 | 2,096,150 | — | — |
| 2006-12-13 | $523.20 | $852.29 | 1,408,170 | — | — |
| 2006-12-12 | $522.50 | $851.15 | 2,604,950 | — | — |
| 2006-12-11 | $528.80 | $861.42 | 2,675,560 | — | — |
| 2006-12-08 | $518.50 | $844.64 | 5,445,830 | — | — |
| 2006-12-07 | $507.10 | $826.07 | 1,984,580 | — | — |
| 2006-12-06 | $507.80 | $827.21 | 1,231,670 | — | — |
| 2006-12-05 | $505.10 | $822.81 | 1,577,910 | — | — |
| 2006-12-04 | $500.00 | $814.50 | 2,077,410 | — | — |
| 2006-12-01 | $493.80 | $804.40 | 1,774,090 | — | — |
| 2006-11-30 | $495.90 | $807.82 | 1,706,140 | — | — |
| 2006-11-29 | $498.60 | $812.22 | 1,326,250 | — | — |
| 2006-11-28 | $495.60 | $807.33 | 1,455,710 | — | — |
| 2006-11-27 | $498.90 | $812.71 | 2,175,140 | — | — |
| 2006-11-24 | $503.10 | $819.55 | 1,013,510 | — | — |
| 2006-11-22 | $507.70 | $827.04 | 1,168,650 | — | — |
| 2006-11-21 | $506.10 | $824.44 | 1,011,050 | — | — |
| 2006-11-20 | $507.30 | $826.39 | 1,342,730 | — | — |
| 2006-11-17 | $508.00 | $827.53 | 3,011,080 | — | — |
| 2006-11-16 | $506.60 | $825.25 | 1,295,170 | — | — |
| 2006-11-15 | $504.70 | $822.16 | 1,514,390 | — | — |
| 2006-11-14 | $507.50 | $826.72 | 1,807,300 | — | — |
| 2006-11-13 | $506.90 | $825.74 | 809,470 | — | — |
| 2006-11-10 | $506.30 | $824.76 | 1,165,050 | — | — |
| 2006-11-09 | $506.10 | $824.44 | 1,024,100 | — | — |
| 2006-11-08 | $505.70 | $823.79 | 1,075,080 | — | — |
| 2006-11-07 | $504.80 | $822.32 | 1,362,750 | — | — |
| 2006-11-06 | $502.20 | $818.08 | 1,529,100 | — | — |
| 2006-11-03 | $495.90 | $807.82 | 1,057,540 | — | — |
| 2006-11-02 | $497.40 | $810.27 | 1,761,520 | — | — |
| 2006-11-01 | $500.90 | $807.99 | 2,084,280 | — | — |
| 2006-10-31 | $501.60 | $809.11 | 1,813,900 | — | — |
| 2006-10-30 | $501.20 | $808.47 | 1,284,730 | — | — |
| 2006-10-27 | $503.60 | $812.34 | 1,686,820 | — | — |
| 2006-10-26 | $508.30 | $819.92 | 1,927,800 | — | — |
| 2006-10-25 | $508.70 | $820.57 | 1,416,910 | — | — |
| 2006-10-24 | $504.70 | $814.11 | 1,548,670 | — | — |
| 2006-10-23 | $506.20 | $816.53 | 2,073,440 | — | — |
| 2006-10-20 | $499.10 | $805.08 | 2,669,420 | — | — |
| 2006-10-19 | $498.70 | $804.44 | 1,814,460 | — | — |
| 2006-10-18 | $501.90 | $809.60 | 1,865,610 | — | — |
| 2006-10-17 | $500.50 | $807.34 | 1,303,900 | — | — |
| 2006-10-16 | $501.50 | $808.95 | 1,305,680 | — | — |
| 2006-10-13 | $503.80 | $812.66 | 1,969,870 | — | — |
| 2006-10-12 | $501.80 | $809.44 | 1,920,870 | — | — |
| 2006-10-11 | $503.80 | $812.66 | 1,980,600 | — | — |
| 2006-10-10 | $508.20 | $819.76 | 2,359,550 | — | — |
| 2006-10-09 | $510.80 | $823.95 | 992,900 | — | — |
| 2006-10-06 | $510.50 | $823.47 | 1,502,320 | — | — |
| 2006-10-05 | $509.90 | $822.50 | 1,486,980 | — | — |
| 2006-10-04 | $510.30 | $823.15 | 2,093,430 | — | — |
| 2006-10-03 | $500.90 | $807.99 | 1,508,440 | — | — |
| 2006-10-02 | $494.90 | $798.31 | 1,167,880 | — | — |
| 2006-09-29 | $496.70 | $801.21 | 1,690,870 | — | — |
| 2006-09-28 | $499.30 | $805.40 | 1,202,520 | — | — |
| 2006-09-27 | $499.70 | $806.05 | 1,588,050 | — | — |
| 2006-09-26 | $502.30 | $810.24 | 1,592,360 | — | — |
| 2006-09-25 | $500.80 | $807.82 | 1,625,760 | — | — |
| 2006-09-22 | $495.00 | $798.47 | 1,114,150 | — | — |
| 2006-09-21 | $497.50 | $802.50 | 1,401,900 | — | — |
| 2006-09-20 | $499.00 | $804.92 | 1,631,750 | — | — |
| 2006-09-19 | $497.00 | $801.69 | 918,360 | — | — |
| 2006-09-18 | $495.90 | $799.92 | 1,246,150 | — | — |
| 2006-09-15 | $491.90 | $793.47 | 1,784,870 | — | — |
| 2006-09-14 | $492.90 | $795.08 | 1,329,330 | — | — |
| 2006-09-13 | $493.00 | $795.24 | 1,390,750 | — | — |
| 2006-09-12 | $489.90 | $790.24 | 1,098,170 | — | — |
| 2006-09-11 | $489.20 | $789.11 | 1,044,540 | — | — |
| 2006-09-08 | $487.20 | $785.89 | 919,950 | — | — |
| 2006-09-07 | $485.50 | $783.14 | 1,420,360 | — | — |
| 2006-09-06 | $491.30 | $792.50 | 1,041,370 | — | — |
| 2006-09-05 | $494.20 | $797.18 | 775,640 | — | — |
| 2006-09-01 | $493.70 | $796.37 | 744,150 | — | — |
| 2006-08-31 | $493.50 | $796.05 | 1,011,950 | — | — |
| 2006-08-30 | $495.20 | $798.79 | 1,364,190 | — | — |
| 2006-08-29 | $492.60 | $794.60 | 1,499,430 | — | — |
| 2006-08-28 | $491.20 | $792.34 | 1,287,800 | — | — |
| 2006-08-25 | $486.40 | $784.60 | 797,180 | — | — |
| 2006-08-24 | $487.20 | $785.89 | 1,335,960 | — | — |
| 2006-08-23 | $485.80 | $783.63 | 1,039,910 | — | — |
| 2006-08-22 | $484.20 | $781.05 | 1,323,140 | — | — |
| 2006-08-21 | $484.90 | $782.18 | 820,000 | — | — |
| 2006-08-18 | $486.00 | $783.95 | 1,180,050 | — | — |
| 2006-08-17 | $485.70 | $783.47 | 1,032,270 | — | — |
| 2006-08-16 | $485.30 | $782.82 | 1,129,060 | — | — |
| 2006-08-15 | $484.10 | $780.89 | 1,256,050 | — | — |
| 2006-08-14 | $477.20 | $769.76 | 1,100,160 | — | — |
| 2006-08-11 | $476.40 | $768.46 | 782,310 | — | — |
| 2006-08-10 | $479.70 | $773.79 | 1,203,180 | — | — |
| 2006-08-09 | $478.30 | $771.53 | 1,084,320 | — | — |
| 2006-08-08 | $483.10 | $779.27 | 1,280,420 | — | — |
| 2006-08-07 | $482.30 | $777.98 | 918,740 | — | — |
| 2006-08-04 | $485.00 | $782.34 | 1,485,460 | — | — |
| 2006-08-03 | $484.70 | $781.85 | 1,195,330 | — | — |
| 2006-08-02 | $487.20 | $777.98 | 1,332,120 | — | — |
| 2006-08-01 | $485.10 | $774.63 | 1,388,420 | — | — |
| 2006-07-31 | $483.10 | $771.43 | 1,776,930 | — | — |
| 2006-07-28 | $483.30 | $771.75 | 2,333,850 | — | — |
| 2006-07-27 | $473.10 | $755.47 | 1,072,170 | — | — |
| 2006-07-26 | $475.30 | $758.98 | 1,390,680 | — | — |
| 2006-07-25 | $474.50 | $757.70 | 1,474,990 | — | — |
| 2006-07-24 | $474.60 | $757.86 | 1,549,850 | — | — |
| 2006-07-21 | $469.30 | $749.40 | 2,451,420 | — | — |
| 2006-07-20 | $471.10 | $752.27 | 1,596,560 | — | — |
| 2006-07-19 | $472.50 | $754.51 | 2,614,340 | — | — |
| 2006-07-18 | $465.50 | $743.33 | 1,655,100 | — | — |
| 2006-07-17 | $464.00 | $740.94 | 3,265,410 | — | — |
| 2006-07-14 | $475.80 | $759.78 | 1,539,690 | — | — |
| 2006-07-13 | $478.70 | $764.41 | 1,632,990 | — | — |
| 2006-07-12 | $488.30 | $779.74 | 1,374,150 | — | — |
| 2006-07-11 | $496.00 | $792.03 | 816,870 | — | — |
| 2006-07-10 | $493.40 | $787.88 | 838,870 | — | — |
| 2006-07-07 | $490.80 | $783.73 | 807,950 | — | — |
| 2006-07-06 | $492.70 | $786.76 | 942,690 | — | — |
| 2006-07-05 | $490.10 | $782.61 | 1,235,750 | — | — |
| 2006-07-03 | $489.70 | $781.97 | 632,860 | — | — |
| 2006-06-30 | $482.50 | $770.48 | 1,989,760 | — | — |
| 2006-06-29 | $488.60 | $780.22 | 2,034,810 | — | — |
| 2006-06-28 | $478.50 | $764.09 | 979,520 | — | — |
| 2006-06-27 | $477.60 | $762.65 | 1,242,380 | — | — |
| 2006-06-26 | $483.00 | $771.28 | 981,130 | — | — |
| 2006-06-23 | $477.40 | $762.33 | 1,164,290 | — | — |
| 2006-06-22 | $481.70 | $769.20 | 1,046,700 | — | — |
| 2006-06-21 | $483.70 | $772.39 | 1,596,060 | — | — |
| 2006-06-20 | $480.10 | $766.64 | 1,345,810 | — | — |
| 2006-06-19 | $478.20 | $763.61 | 1,287,240 | — | — |
| 2006-06-16 | $483.60 | $772.23 | 1,889,680 | — | — |
| 2006-06-15 | $486.80 | $777.34 | 2,025,830 | — | — |
| 2006-06-14 | $478.00 | $763.29 | 2,341,840 | — | — |
| 2006-06-13 | $482.10 | $769.84 | 2,537,680 | — | — |
| 2006-06-12 | $493.30 | $787.72 | 1,354,460 | — | — |
| 2006-06-09 | $497.70 | $794.75 | 1,303,290 | — | — |
| 2006-06-08 | $499.50 | $797.62 | 2,274,910 | — | — |
| 2006-06-07 | $499.50 | $797.62 | 1,665,630 | — | — |
| 2006-06-06 | $497.60 | $794.59 | 1,586,960 | — | — |
| 2006-06-05 | $496.20 | $792.35 | 1,362,090 | — | — |
| 2006-06-02 | $501.40 | $800.66 | 1,427,680 | — | — |
| 2006-06-01 | $498.30 | $795.71 | 1,446,490 | — | — |
| 2006-05-31 | $493.00 | $787.24 | 1,666,450 | — | — |
| 2006-05-30 | $490.20 | $782.77 | 1,208,930 | — | — |
| 2006-05-26 | $495.70 | $791.56 | 1,347,710 | — | — |
| 2006-05-25 | $490.70 | $783.57 | 1,279,430 | — | — |
| 2006-05-24 | $486.60 | $777.02 | 2,015,200 | — | — |
| 2006-05-23 | $485.30 | $774.95 | 1,597,440 | — | — |
| 2006-05-22 | $488.40 | $779.90 | 1,804,030 | — | — |
| 2006-05-19 | $488.00 | $779.26 | 2,179,010 | — | — |
| 2006-05-18 | $487.30 | $778.14 | 1,645,100 | — | — |
| 2006-05-17 | $488.30 | $779.74 | 2,216,110 | — | — |
| 2006-05-16 | $495.40 | $791.08 | 938,750 | — | — |
| 2006-05-15 | $495.10 | $790.60 | 1,329,120 | — | — |
| 2006-05-12 | $489.90 | $782.29 | 1,861,800 | — | — |
| 2006-05-11 | $494.80 | $790.12 | 1,480,300 | — | — |
| 2006-05-10 | $503.00 | $803.21 | 1,590,980 | — | — |
| 2006-05-09 | $503.50 | $804.01 | 1,253,480 | — | — |
| 2006-05-08 | $501.60 | $800.98 | 1,384,770 | — | — |
| 2006-05-05 | $503.70 | $804.33 | 1,894,860 | — | — |
| 2006-05-04 | $493.80 | $788.52 | 1,721,280 | — | — |
| 2006-05-03 | $498.50 | $796.03 | 1,180,060 | — | — |
| 2006-05-02 | $496.00 | $792.03 | 1,493,670 | — | — |
| 2006-05-01 | $494.60 | $789.80 | 2,076,680 | — | — |
| 2006-04-28 | $499.50 | $797.62 | 4,037,230 | — | — |
| 2006-04-27 | $481.50 | $768.88 | 2,464,800 | — | — |
| 2006-04-26 | $477.50 | $754.67 | 1,219,180 | — | — |
| 2006-04-25 | $474.60 | $750.08 | 1,849,030 | — | — |
| 2006-04-24 | $480.00 | $758.62 | 1,347,680 | — | — |
| 2006-04-21 | $480.10 | $758.78 | 1,579,130 | — | — |
| 2006-04-20 | $483.00 | $763.36 | 1,866,460 | — | — |
| 2006-04-19 | $482.30 | $762.25 | 1,445,480 | — | — |
| 2006-04-18 | $484.80 | $766.21 | 1,803,670 | — | — |
| 2006-04-17 | $483.50 | $764.15 | 1,656,020 | — | — |
| 2006-04-13 | $480.50 | $759.41 | 1,197,840 | — | — |
| 2006-04-12 | $476.00 | $752.30 | 787,020 | — | — |
| 2006-04-11 | $474.70 | $750.24 | 1,020,660 | — | — |
| 2006-04-10 | $479.30 | $757.51 | 1,273,400 | — | — |
| 2006-04-07 | $476.60 | $753.25 | 1,255,520 | — | — |
| 2006-04-06 | $478.50 | $756.25 | 1,183,440 | — | — |
| 2006-04-05 | $482.60 | $762.73 | 1,276,340 | — | — |
| 2006-04-04 | $482.10 | $761.94 | 1,611,820 | — | — |
| 2006-04-03 | $474.10 | $749.29 | 1,145,520 | — | — |
| 2006-03-31 | $472.30 | $746.45 | 1,293,990 | — | — |
| 2006-03-30 | $472.80 | $747.24 | 1,443,260 | — | — |
| 2006-03-29 | $476.30 | $752.77 | 1,423,120 | — | — |
| 2006-03-28 | $476.00 | $752.30 | 1,753,870 | — | — |
| 2006-03-27 | $476.40 | $752.93 | 1,227,550 | — | — |
| 2006-03-24 | $478.10 | $755.62 | 868,420 | — | — |
| 2006-03-23 | $477.70 | $754.98 | 1,379,500 | — | — |
| 2006-03-22 | $476.70 | $753.40 | 1,377,320 | — | — |
| 2006-03-21 | $472.20 | $746.29 | 1,606,880 | — | — |
| 2006-03-20 | $474.00 | $749.14 | 1,051,010 | — | — |
| 2006-03-17 | $474.10 | $749.29 | 2,092,900 | — | — |
| 2006-03-16 | $473.20 | $747.87 | 1,753,160 | — | — |
| 2006-03-15 | $470.10 | $742.97 | 1,151,760 | — | — |
| 2006-03-14 | $471.80 | $745.66 | 1,310,920 | — | — |
| 2006-03-13 | $468.40 | $740.29 | 1,044,280 | — | — |
| 2006-03-10 | $469.90 | $742.66 | 1,356,280 | — | — |
| 2006-03-09 | $464.90 | $734.75 | 1,335,380 | — | — |
| 2006-03-08 | $466.80 | $737.76 | 1,138,820 | — | — |
| 2006-03-07 | $464.00 | $733.33 | 1,560,380 | — | — |
| 2006-03-06 | $460.90 | $728.43 | 1,214,820 | — | — |
| 2006-03-03 | $459.20 | $725.75 | 1,398,560 | — | — |
| 2006-03-02 | $460.50 | $727.80 | 1,280,670 | — | — |
| 2006-03-01 | $465.30 | $735.39 | 1,006,530 | — | — |
| 2006-02-28 | $463.70 | $732.86 | 1,656,790 | — | — |
| 2006-02-27 | $467.80 | $739.34 | 1,011,450 | — | — |
| 2006-02-24 | $468.50 | $740.44 | 1,254,600 | — | — |
| 2006-02-23 | $468.00 | $739.65 | 1,257,540 | — | — |
| 2006-02-22 | $468.80 | $740.92 | 1,515,530 | — | — |
| 2006-02-21 | $461.70 | $729.70 | 1,395,640 | — | — |
| 2006-02-17 | $462.40 | $730.80 | 1,313,850 | — | — |
| 2006-02-16 | $464.40 | $733.96 | 1,325,990 | — | — |
| 2006-02-15 | $462.50 | $730.96 | 1,700,050 | — | — |
| 2006-02-14 | $461.20 | $728.91 | 1,518,040 | — | — |
| 2006-02-13 | $456.80 | $721.95 | 1,158,300 | — | — |
| 2006-02-10 | $459.60 | $726.38 | 1,272,030 | — | — |
| 2006-02-09 | $457.90 | $723.69 | 1,357,740 | — | — |
| 2006-02-08 | $453.60 | $716.90 | 1,051,350 | — | — |
| 2006-02-07 | $450.50 | $712.00 | 1,207,470 | — | — |
| 2006-02-06 | $451.70 | $713.89 | 1,147,420 | — | — |
| 2006-02-03 | $450.60 | $712.15 | 1,663,510 | — | — |
| 2006-02-02 | $451.80 | $714.05 | 2,325,420 | — | — |
| 2006-02-01 | $463.30 | $724.48 | 1,845,250 | — | — |
| 2006-01-31 | $465.80 | $728.39 | 1,887,080 | — | — |
| 2006-01-30 | $468.20 | $732.14 | 1,057,630 | — | — |
| 2006-01-27 | $468.70 | $732.93 | 1,412,760 | — | — |
| 2006-01-26 | $470.10 | $735.11 | 1,988,560 | — | — |
| 2006-01-25 | $462.30 | $722.92 | 1,591,940 | — | — |
| 2006-01-24 | $460.10 | $719.48 | 2,083,740 | — | — |
| 2006-01-23 | $460.00 | $719.32 | 2,024,410 | — | — |
| 2006-01-20 | $456.90 | $714.47 | 4,777,680 | — | — |
| 2006-01-19 | $479.40 | $749.66 | 1,696,500 | — | — |
| 2006-01-18 | $483.60 | $756.23 | 1,215,070 | — | — |
| 2006-01-17 | $484.30 | $757.32 | 1,237,740 | — | — |
| 2006-01-13 | $489.20 | $764.98 | 940,880 | — | — |
| 2006-01-12 | $490.30 | $766.70 | 1,230,010 | — | — |
| 2006-01-11 | $489.80 | $765.92 | 1,684,340 | — | — |
| 2006-01-10 | $485.40 | $759.04 | 1,365,890 | — | — |
| 2006-01-09 | $483.90 | $756.69 | 1,680,740 | — | — |
| 2006-01-06 | $486.20 | $760.29 | 1,370,210 | — | — |
| 2006-01-05 | $486.20 | $760.29 | 1,143,160 | — | — |
| 2006-01-04 | $483.80 | $756.54 | 1,870,960 | — | — |
| 2006-01-03 | $492.90 | $770.77 | 1,537,600 | — | — |