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
- 1986-05-15 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 | $241.20 | $241.20 | 2,864 | — | — |
| 2006-12-28 | $241.20 | $241.20 | 2,310 | — | — |
| 2006-12-27 | $241.20 | $241.20 | 4,127 | — | — |
| 2006-12-26 | $232.20 | $232.20 | 2,587 | — | — |
| 2006-12-22 | $252.00 | $252.00 | 1,171 | — | — |
| 2006-12-21 | $253.80 | $253.80 | 1,457 | — | — |
| 2006-12-20 | $243.00 | $243.00 | 513 | — | — |
| 2006-12-19 | $241.20 | $241.20 | 1,007 | — | — |
| 2006-12-18 | $241.20 | $241.20 | 1,246 | — | — |
| 2006-12-15 | $246.60 | $246.60 | 640 | — | — |
| 2006-12-14 | $248.40 | $248.40 | 558 | — | — |
| 2006-12-13 | $248.40 | $248.40 | 461 | — | — |
| 2006-12-12 | $253.80 | $253.80 | 1,322 | — | — |
| 2006-12-11 | $257.40 | $257.40 | 643 | — | — |
| 2006-12-08 | $261.00 | $261.00 | 605 | — | — |
| 2006-12-07 | $255.60 | $255.60 | 1,547 | — | — |
| 2006-12-06 | $266.40 | $266.40 | 737 | — | — |
| 2006-12-05 | $275.40 | $275.40 | 1,399 | — | — |
| 2006-12-04 | $261.00 | $261.00 | 741 | — | — |
| 2006-12-01 | $264.60 | $264.60 | 966 | — | — |
| 2006-11-30 | $266.40 | $266.40 | 403 | — | — |
| 2006-11-29 | $266.40 | $266.40 | 793 | — | — |
| 2006-11-28 | $266.40 | $266.40 | 578 | — | — |
| 2006-11-27 | $264.60 | $264.60 | 1,873 | — | — |
| 2006-11-24 | $288.00 | $288.00 | 1,751 | — | — |
| 2006-11-22 | $273.60 | $273.60 | 1,172 | — | — |
| 2006-11-21 | $264.60 | $264.60 | 687 | — | — |
| 2006-11-20 | $268.20 | $268.20 | 1,422 | — | — |
| 2006-11-17 | $261.00 | $261.00 | 810 | — | — |
| 2006-11-16 | $266.40 | $266.40 | 2,652 | — | — |
| 2006-11-15 | $255.60 | $255.60 | 1,089 | — | — |
| 2006-11-14 | $255.60 | $255.60 | 2,401 | — | — |
| 2006-11-13 | $248.40 | $248.40 | 582 | — | — |
| 2006-11-10 | $252.00 | $252.00 | 722 | — | — |
| 2006-11-09 | $257.40 | $257.40 | 1,462 | — | — |
| 2006-11-08 | $244.80 | $244.80 | 607 | — | — |
| 2006-11-07 | $248.40 | $248.40 | 691 | — | — |
| 2006-11-06 | $243.00 | $243.00 | 764 | — | — |
| 2006-11-03 | $248.40 | $248.40 | 996 | — | — |
| 2006-11-02 | $246.60 | $246.60 | 1,763 | — | — |
| 2006-11-01 | $259.20 | $259.20 | 3,036 | — | — |
| 2006-10-31 | $264.60 | $264.60 | 1,307 | — | — |
| 2006-10-30 | $253.80 | $253.80 | 853 | — | — |
| 2006-10-27 | $261.00 | $261.00 | 451 | — | — |
| 2006-10-26 | $259.20 | $259.20 | 1,459 | — | — |
| 2006-10-25 | $255.60 | $255.60 | 1,182 | — | — |
| 2006-10-24 | $261.00 | $261.00 | 1,683 | — | — |
| 2006-10-23 | $262.80 | $262.80 | 1,315 | — | — |
| 2006-10-20 | $279.00 | $279.00 | 846 | — | — |
| 2006-10-19 | $279.00 | $279.00 | 2,532 | — | — |
| 2006-10-18 | $291.60 | $291.60 | 8,289 | — | — |
| 2006-10-17 | $253.80 | $253.80 | 855 | — | — |
| 2006-10-16 | $250.20 | $250.20 | 967 | — | — |
| 2006-10-13 | $252.00 | $252.00 | 629 | — | — |
| 2006-10-12 | $257.40 | $257.40 | 404 | — | — |
| 2006-10-11 | $253.80 | $253.80 | 466 | — | — |
| 2006-10-10 | $262.80 | $262.80 | 748 | — | — |
| 2006-10-09 | $261.00 | $261.00 | 1,218 | — | — |
| 2006-10-06 | $255.60 | $255.60 | 890 | — | — |
| 2006-10-05 | $261.00 | $261.00 | 703 | — | — |
| 2006-10-04 | $259.20 | $259.20 | 4,042 | — | — |
| 2006-10-03 | $230.40 | $230.40 | 643 | — | — |
| 2006-10-02 | $235.80 | $235.80 | 778 | — | — |
| 2006-09-29 | $235.80 | $235.80 | 463 | — | — |
| 2006-09-28 | $239.40 | $239.40 | 737 | — | — |
| 2006-09-27 | $239.40 | $239.40 | 1,364 | — | — |
| 2006-09-26 | $232.20 | $232.20 | 819 | — | — |
| 2006-09-25 | $228.60 | $228.60 | 1,184 | — | — |
| 2006-09-22 | $237.60 | $237.60 | 739 | — | — |
| 2006-09-21 | $237.60 | $237.60 | 1,499 | — | — |
| 2006-09-20 | $235.80 | $235.80 | 3,348 | — | — |
| 2006-09-19 | $255.60 | $255.60 | 364 | — | — |
| 2006-09-18 | $262.80 | $262.80 | 1,452 | — | — |
| 2006-09-15 | $259.20 | $259.20 | 1,026 | — | — |
| 2006-09-14 | $248.40 | $248.40 | 582 | — | — |
| 2006-09-13 | $252.00 | $252.00 | 1,171 | — | — |
| 2006-09-12 | $257.40 | $257.40 | 663 | — | — |
| 2006-09-11 | $253.80 | $253.80 | 232 | — | — |
| 2006-09-08 | $261.00 | $261.00 | 191 | — | — |
| 2006-09-07 | $257.40 | $257.40 | 477 | — | — |
| 2006-09-06 | $261.00 | $261.00 | 353 | — | — |
| 2006-09-05 | $253.80 | $253.80 | 775 | — | — |
| 2006-09-01 | $264.60 | $264.60 | 612 | — | — |
| 2006-08-31 | $264.60 | $264.60 | 313 | — | — |
| 2006-08-30 | $273.60 | $273.60 | 644 | — | — |
| 2006-08-29 | $268.20 | $268.20 | 487 | — | — |
| 2006-08-28 | $255.60 | $255.60 | 554 | — | — |
| 2006-08-25 | $262.80 | $262.80 | 279 | — | — |
| 2006-08-24 | $268.20 | $268.20 | 316 | — | — |
| 2006-08-23 | $261.00 | $261.00 | 176 | — | — |
| 2006-08-22 | $264.60 | $264.60 | 752 | — | — |
| 2006-08-21 | $259.20 | $259.20 | 342 | — | — |
| 2006-08-18 | $255.60 | $255.60 | 188 | — | — |
| 2006-08-17 | $257.40 | $257.40 | 961 | — | — |
| 2006-08-16 | $243.00 | $243.00 | 1,871 | — | — |
| 2006-08-15 | $241.20 | $241.20 | 1,778 | — | — |
| 2006-08-14 | $255.60 | $255.60 | 695 | — | — |
| 2006-08-11 | $255.60 | $255.60 | 374 | — | — |
| 2006-08-10 | $262.80 | $262.80 | 278 | — | — |
| 2006-08-09 | $257.40 | $257.40 | 652 | — | — |
| 2006-08-08 | $255.60 | $255.60 | 343 | — | — |
| 2006-08-07 | $262.80 | $262.80 | 302 | — | — |
| 2006-08-04 | $268.20 | $268.20 | 758 | — | — |
| 2006-08-03 | $280.80 | $280.80 | 1,236 | — | — |
| 2006-08-02 | $277.20 | $277.20 | 1,039 | — | — |
| 2006-08-01 | $266.40 | $266.40 | 270 | — | — |
| 2006-07-31 | $273.60 | $273.60 | 364 | — | — |
| 2006-07-28 | $273.60 | $273.60 | 392 | — | — |
| 2006-07-27 | $279.00 | $279.00 | 396 | — | — |
| 2006-07-26 | $279.00 | $279.00 | 653 | — | — |
| 2006-07-25 | $277.20 | $277.20 | 869 | — | — |
| 2006-07-24 | $250.20 | $250.20 | 637 | — | — |
| 2006-07-21 | $243.00 | $243.00 | 857 | — | — |
| 2006-07-20 | $262.80 | $262.80 | 452 | — | — |
| 2006-07-19 | $264.60 | $264.60 | 683 | — | — |
| 2006-07-18 | $255.60 | $255.60 | 688 | — | — |
| 2006-07-17 | $253.80 | $253.80 | 516 | — | — |
| 2006-07-14 | $264.60 | $264.60 | 1,006 | — | — |
| 2006-07-13 | $275.40 | $275.40 | 783 | — | — |
| 2006-07-12 | $284.40 | $284.40 | 481 | — | — |
| 2006-07-11 | $288.00 | $288.00 | 536 | — | — |
| 2006-07-10 | $282.60 | $282.60 | 308 | — | — |
| 2006-07-07 | $286.20 | $286.20 | 392 | — | — |
| 2006-07-06 | $286.20 | $286.20 | 566 | — | — |
| 2006-07-05 | $289.80 | $289.80 | 546 | — | — |
| 2006-07-03 | $297.00 | $297.00 | 266 | — | — |
| 2006-06-30 | $289.80 | $289.80 | 717 | — | — |
| 2006-06-29 | $298.80 | $298.80 | 775 | — | — |
| 2006-06-28 | $300.60 | $300.60 | 317 | — | — |
| 2006-06-27 | $300.60 | $300.60 | 1,040 | — | — |
| 2006-06-26 | $306.00 | $306.00 | 2,396 | — | — |
| 2006-06-23 | $277.20 | $277.20 | 519 | — | — |
| 2006-06-22 | $280.80 | $280.80 | 487 | — | — |
| 2006-06-21 | $277.20 | $277.20 | 1,644 | — | — |
| 2006-06-20 | $275.40 | $275.40 | 609 | — | — |
| 2006-06-19 | $275.40 | $275.40 | 637 | — | — |
| 2006-06-16 | $286.20 | $286.20 | 1,051 | — | — |
| 2006-06-15 | $275.40 | $275.40 | 981 | — | — |
| 2006-06-14 | $262.80 | $262.80 | 973 | — | — |
| 2006-06-13 | $268.20 | $268.20 | 975 | — | — |
| 2006-06-12 | $271.80 | $271.80 | 1,063 | — | — |
| 2006-06-09 | $279.00 | $279.00 | 448 | — | — |
| 2006-06-08 | $282.60 | $282.60 | 1,754 | — | — |
| 2006-06-07 | $291.60 | $291.60 | 1,696 | — | — |
| 2006-06-06 | $300.60 | $300.60 | 898 | — | — |
| 2006-06-05 | $300.60 | $300.60 | 1,224 | — | — |
| 2006-06-02 | $302.40 | $302.40 | 857 | — | — |
| 2006-06-01 | $304.20 | $304.20 | 957 | — | — |
| 2006-05-31 | $300.60 | $300.60 | 998 | — | — |
| 2006-05-30 | $298.80 | $298.80 | 1,018 | — | — |
| 2006-05-26 | $306.00 | $306.00 | 1,517 | — | — |
| 2006-05-25 | $320.40 | $320.40 | 511 | — | — |
| 2006-05-24 | $318.60 | $318.60 | 1,929 | — | — |
| 2006-05-23 | $306.00 | $306.00 | 616 | — | — |
| 2006-05-22 | $298.80 | $298.80 | 627 | — | — |
| 2006-05-19 | $302.40 | $302.40 | 959 | — | — |
| 2006-05-18 | $302.40 | $302.40 | 1,306 | — | — |
| 2006-05-17 | $298.80 | $298.80 | 1,818 | — | — |
| 2006-05-16 | $318.60 | $318.60 | 661 | — | — |
| 2006-05-15 | $311.40 | $311.40 | 1,053 | — | — |
| 2006-05-12 | $316.80 | $316.80 | 1,762 | — | — |
| 2006-05-11 | $329.40 | $329.40 | 1,794 | — | — |
| 2006-05-10 | $342.00 | $342.00 | 2,514 | — | — |
| 2006-05-09 | $345.60 | $345.60 | 2,808 | — | — |
| 2006-05-08 | $333.00 | $333.00 | 2,368 | — | — |
| 2006-05-05 | $343.80 | $343.80 | 1,787 | — | — |
| 2006-05-04 | $340.20 | $340.20 | 3,357 | — | — |
| 2006-05-03 | $342.00 | $342.00 | 1,855 | — | — |
| 2006-05-02 | $331.20 | $331.20 | 1,087 | — | — |
| 2006-05-01 | $349.20 | $349.20 | 3,519 | — | — |
| 2006-04-28 | $320.40 | $320.40 | 1,280 | — | — |
| 2006-04-27 | $327.60 | $327.60 | 1,501 | — | — |
| 2006-04-26 | $336.60 | $336.60 | 1,348 | — | — |
| 2006-04-25 | $340.20 | $340.20 | 1,409 | — | — |
| 2006-04-24 | $338.40 | $338.40 | 2,758 | — | — |
| 2006-04-21 | $345.60 | $345.60 | 1,529 | — | — |
| 2006-04-20 | $351.00 | $351.00 | 1,306 | — | — |
| 2006-04-19 | $351.00 | $351.00 | 1,995 | — | — |
| 2006-04-18 | $342.00 | $342.00 | 3,459 | — | — |
| 2006-04-17 | $363.60 | $363.60 | 2,172 | — | — |
| 2006-04-13 | $365.40 | $365.40 | 1,822 | — | — |
| 2006-04-12 | $349.20 | $349.20 | 1,796 | — | — |
| 2006-04-11 | $347.40 | $347.40 | 2,337 | — | — |
| 2006-04-10 | $360.00 | $360.00 | 8,049 | — | — |
| 2006-04-07 | $374.40 | $374.40 | 4,501 | — | — |
| 2006-04-06 | $390.60 | $390.60 | 2,513 | — | — |
| 2006-04-05 | $408.60 | $408.60 | 1,256 | — | — |
| 2006-04-04 | $414.00 | $414.00 | 4,674 | — | — |
| 2006-04-03 | $414.00 | $414.00 | 4,638 | — | — |
| 2006-03-31 | $451.80 | $451.80 | 11,828 | — | — |
| 2006-03-30 | $419.40 | $419.40 | 4,329 | — | — |
| 2006-03-29 | $417.60 | $417.60 | 3,603 | — | — |
| 2006-03-28 | $415.80 | $415.80 | 5,194 | — | — |
| 2006-03-27 | $426.60 | $426.60 | 5,261 | — | — |
| 2006-03-24 | $446.40 | $446.40 | 8,213 | — | — |
| 2006-03-23 | $410.40 | $410.40 | 9,040 | — | — |
| 2006-03-22 | $415.80 | $415.80 | 47,216 | — | — |
| 2006-03-21 | $457.20 | $457.20 | 37,349 | — | — |
| 2006-03-20 | $338.40 | $338.40 | 2,047 | — | — |
| 2006-03-17 | $347.40 | $347.40 | 1,571 | — | — |
| 2006-03-16 | $351.00 | $351.00 | 1,561 | — | — |
| 2006-03-15 | $349.20 | $349.20 | 4,286 | — | — |
| 2006-03-14 | $342.00 | $342.00 | 952 | — | — |
| 2006-03-13 | $340.20 | $340.20 | 1,744 | — | — |
| 2006-03-10 | $349.20 | $349.20 | 2,587 | — | — |
| 2006-03-09 | $325.80 | $325.80 | 3,009 | — | — |
| 2006-03-08 | $320.40 | $320.40 | 2,603 | — | — |
| 2006-03-07 | $340.20 | $340.20 | 1,332 | — | — |
| 2006-03-06 | $334.80 | $334.80 | 3,483 | — | — |
| 2006-03-03 | $358.20 | $358.20 | 2,011 | — | — |
| 2006-03-02 | $358.20 | $358.20 | 2,217 | — | — |
| 2006-03-01 | $369.00 | $369.00 | 2,893 | — | — |
| 2006-02-28 | $354.60 | $354.60 | 2,707 | — | — |
| 2006-02-27 | $374.40 | $374.40 | 15,797 | — | — |
| 2006-02-24 | $361.80 | $361.80 | 3,966 | — | — |
| 2006-02-23 | $369.00 | $369.00 | 2,391 | — | — |
| 2006-02-22 | $378.00 | $378.00 | 12,291 | — | — |
| 2006-02-21 | $354.60 | $354.60 | 3,349 | — | — |
| 2006-02-17 | $331.20 | $331.20 | 1,307 | — | — |
| 2006-02-16 | $345.60 | $345.60 | 2,253 | — | — |
| 2006-02-15 | $324.00 | $324.00 | 1,408 | — | — |
| 2006-02-14 | $322.20 | $322.20 | 938 | — | — |
| 2006-02-13 | $333.00 | $333.00 | 2,706 | — | — |
| 2006-02-10 | $318.60 | $318.60 | 2,102 | — | — |
| 2006-02-09 | $306.00 | $306.00 | 1,434 | — | — |
| 2006-02-08 | $298.80 | $298.80 | 3,253 | — | — |
| 2006-02-07 | $313.20 | $313.20 | 5,899 | — | — |
| 2006-02-06 | $342.00 | $342.00 | 760 | — | — |
| 2006-02-03 | $347.40 | $347.40 | 861 | — | — |
| 2006-02-02 | $352.80 | $352.80 | 1,896 | — | — |
| 2006-02-01 | $358.20 | $358.20 | 1,825 | — | — |
| 2006-01-31 | $358.20 | $358.20 | 2,019 | — | — |
| 2006-01-30 | $349.20 | $349.20 | 2,007 | — | — |
| 2006-01-27 | $351.00 | $351.00 | 1,524 | — | — |
| 2006-01-26 | $356.40 | $356.40 | 1,194 | — | — |
| 2006-01-25 | $354.60 | $354.60 | 912 | — | — |
| 2006-01-24 | $352.80 | $352.80 | 2,976 | — | — |
| 2006-01-23 | $349.20 | $349.20 | 1,643 | — | — |
| 2006-01-20 | $349.20 | $349.20 | 1,822 | — | — |
| 2006-01-19 | $360.00 | $360.00 | 1,884 | — | — |
| 2006-01-18 | $360.00 | $360.00 | 2,467 | — | — |
| 2006-01-17 | $352.80 | $352.80 | 2,081 | — | — |
| 2006-01-13 | $360.00 | $360.00 | 4,591 | — | — |
| 2006-01-12 | $367.20 | $367.20 | 1,597 | — | — |
| 2006-01-11 | $370.80 | $370.80 | 1,942 | — | — |
| 2006-01-10 | $365.40 | $365.40 | 3,067 | — | — |
| 2006-01-09 | $369.00 | $369.00 | 3,132 | — | — |
| 2006-01-06 | $374.40 | $374.40 | 8,931 | — | — |
| 2006-01-05 | $347.40 | $347.40 | 6,031 | — | — |
| 2006-01-04 | $340.20 | $340.20 | 1,832 | — | — |
| 2006-01-03 | $338.40 | $338.40 | 1,518 | — | — |