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 | $450.51 | $570.46 | 27,473 | — | — |
| 2006-12-28 | $457.10 | $578.80 | 27,639 | — | — |
| 2006-12-27 | $458.76 | $580.90 | 23,170 | — | — |
| 2006-12-26 | $456.10 | $577.53 | 5,131 | — | — |
| 2006-12-22 | $452.28 | $572.69 | 13,406 | — | — |
| 2006-12-21 | $456.19 | $577.65 | 7,282 | — | — |
| 2006-12-20 | $461.63 | $584.54 | 36,907 | — | — |
| 2006-12-19 | $459.22 | $581.48 | 27,308 | — | — |
| 2006-12-18 | $458.68 | $580.80 | 33,928 | — | — |
| 2006-12-15 | $459.82 | $582.24 | 54,119 | — | — |
| 2006-12-14 | $456.05 | $577.47 | 37,569 | — | — |
| 2006-12-13 | $455.74 | $577.08 | 58,753 | — | — |
| 2006-12-12 | $450.00 | $569.81 | 28,963 | — | — |
| 2006-12-11 | $443.18 | $561.18 | 29,459 | — | — |
| 2006-12-08 | $444.34 | $562.64 | 30,949 | — | — |
| 2006-12-07 | $440.99 | $558.40 | 32,438 | — | — |
| 2006-12-06 | $439.29 | $556.24 | 9,599 | — | — |
| 2006-12-05 | $440.15 | $557.34 | 14,564 | — | — |
| 2006-12-04 | $441.09 | $558.52 | 26,977 | — | — |
| 2006-12-01 | $444.98 | $563.46 | 24,991 | — | — |
| 2006-11-30 | $444.05 | $562.27 | 29,625 | — | — |
| 2006-11-29 | $441.09 | $558.52 | 32,935 | — | — |
| 2006-11-28 | $438.37 | $555.09 | 21,019 | — | — |
| 2006-11-27 | $437.75 | $554.29 | 21,846 | — | — |
| 2006-11-24 | $444.11 | $562.35 | 11,089 | — | — |
| 2006-11-22 | $440.45 | $557.72 | 43,858 | — | — |
| 2006-11-21 | $441.69 | $559.29 | 21,019 | — | — |
| 2006-11-20 | $443.87 | $562.04 | 18,867 | — | — |
| 2006-11-17 | $443.38 | $561.42 | 31,280 | — | — |
| 2006-11-16 | $442.30 | $560.05 | 51,471 | — | — |
| 2006-11-15 | $441.03 | $558.45 | 38,396 | — | — |
| 2006-11-14 | $440.47 | $557.74 | 36,741 | — | — |
| 2006-11-13 | $443.80 | $561.96 | 20,853 | — | — |
| 2006-11-10 | $444.44 | $562.77 | 21,515 | — | — |
| 2006-11-09 | $443.51 | $561.59 | 50,809 | — | — |
| 2006-11-08 | $444.53 | $562.88 | 61,732 | — | — |
| 2006-11-07 | $444.11 | $562.35 | 12,247 | — | — |
| 2006-11-06 | $444.11 | $562.35 | 26,811 | — | — |
| 2006-11-03 | $444.94 | $563.40 | 9,930 | — | — |
| 2006-11-02 | $445.80 | $564.49 | 19,033 | — | — |
| 2006-11-01 | $445.92 | $564.64 | 28,135 | — | — |
| 2006-10-31 | $455.05 | $576.20 | 14,730 | — | — |
| 2006-10-30 | $453.78 | $574.59 | 11,916 | — | — |
| 2006-10-27 | $454.23 | $575.16 | 14,068 | — | — |
| 2006-10-26 | $448.80 | $568.28 | 7,779 | — | — |
| 2006-10-25 | $447.56 | $565.23 | 7,944 | — | — |
| 2006-10-24 | $445.02 | $562.01 | 34,590 | — | — |
| 2006-10-23 | $445.02 | $562.01 | 23,998 | — | — |
| 2006-10-20 | $446.71 | $564.15 | 14,730 | — | — |
| 2006-10-19 | $453.17 | $572.31 | 5,958 | — | — |
| 2006-10-18 | $452.57 | $571.55 | 9,434 | — | — |
| 2006-10-17 | $455.44 | $575.18 | 8,606 | — | — |
| 2006-10-16 | $458.31 | $578.80 | 19,033 | — | — |
| 2006-10-13 | $454.52 | $574.02 | 18,702 | — | — |
| 2006-10-12 | $454.92 | $574.53 | 6,786 | — | — |
| 2006-10-11 | $454.83 | $574.40 | 8,441 | — | — |
| 2006-10-10 | $455.05 | $574.68 | 7,448 | — | — |
| 2006-10-09 | $451.96 | $570.79 | 12,413 | — | — |
| 2006-10-06 | $454.08 | $573.46 | 11,254 | — | — |
| 2006-10-05 | $454.90 | $574.50 | 10,758 | — | — |
| 2006-10-04 | $449.86 | $568.13 | 13,902 | — | — |
| 2006-10-03 | $448.63 | $566.58 | 23,170 | — | — |
| 2006-10-02 | $442.75 | $559.15 | 24,825 | — | — |
| 2006-09-29 | $445.32 | $562.39 | 20,522 | — | — |
| 2006-09-28 | $434.86 | $549.19 | 11,420 | — | — |
| 2006-09-27 | $434.15 | $548.28 | 15,888 | — | — |
| 2006-09-26 | $438.05 | $553.22 | 9,434 | — | — |
| 2006-09-25 | $434.14 | $548.28 | 34,259 | — | — |
| 2006-09-22 | $429.40 | $542.29 | 50,478 | — | — |
| 2006-09-21 | $439.88 | $555.53 | 18,205 | — | — |
| 2006-09-20 | $445.92 | $563.16 | 25,818 | — | — |
| 2006-09-19 | $447.73 | $565.45 | 9,268 | — | — |
| 2006-09-18 | $448.64 | $566.59 | 15,226 | — | — |
| 2006-09-15 | $450.76 | $569.26 | 35,583 | — | — |
| 2006-09-14 | $455.29 | $574.98 | 14,895 | — | — |
| 2006-09-13 | $458.26 | $578.74 | 9,765 | — | — |
| 2006-09-12 | $456.44 | $576.44 | 11,254 | — | — |
| 2006-09-11 | $453.78 | $573.08 | 7,613 | — | — |
| 2006-09-08 | $455.60 | $575.37 | 13,406 | — | — |
| 2006-09-07 | $455.59 | $575.37 | 8,606 | — | — |
| 2006-09-06 | $458.61 | $579.18 | 10,758 | — | — |
| 2006-09-05 | $459.46 | $580.25 | 10,427 | — | — |
| 2006-09-01 | $465.26 | $587.58 | 14,233 | — | — |
| 2006-08-31 | $463.91 | $585.87 | 10,758 | — | — |
| 2006-08-30 | $462.54 | $584.14 | 10,096 | — | — |
| 2006-08-29 | $459.52 | $580.33 | 15,557 | — | — |
| 2006-08-28 | $455.56 | $575.34 | 8,110 | — | — |
| 2006-08-25 | $452.68 | $571.70 | 6,951 | — | — |
| 2006-08-24 | $449.55 | $567.74 | 10,592 | — | — |
| 2006-08-23 | $449.55 | $567.74 | 11,751 | — | — |
| 2006-08-22 | $453.17 | $572.31 | 8,937 | — | — |
| 2006-08-21 | $454.99 | $574.61 | 8,441 | — | — |
| 2006-08-18 | $453.22 | $572.37 | 5,131 | — | — |
| 2006-08-17 | $456.04 | $575.94 | 20,522 | — | — |
| 2006-08-16 | $454.08 | $573.46 | 15,723 | — | — |
| 2006-08-15 | $450.00 | $568.31 | 11,585 | — | — |
| 2006-08-14 | $443.50 | $560.10 | 13,902 | — | — |
| 2006-08-11 | $445.77 | $562.97 | 7,779 | — | — |
| 2006-08-10 | $445.17 | $562.20 | 15,888 | — | — |
| 2006-08-09 | $439.88 | $555.53 | 14,399 | — | — |
| 2006-08-08 | $444.11 | $560.87 | 23,998 | — | — |
| 2006-08-07 | $442.56 | $558.91 | 42,203 | — | — |
| 2006-08-04 | $455.84 | $575.68 | 31,776 | — | — |
| 2006-08-03 | $462.54 | $584.15 | 14,730 | — | — |
| 2006-08-02 | $458.31 | $578.80 | 18,371 | — | — |
| 2006-08-01 | $462.24 | $583.76 | 22,012 | — | — |
| 2006-07-31 | $465.86 | $588.34 | 29,128 | — | — |
| 2006-07-28 | $459.43 | $580.21 | 9,930 | — | — |
| 2006-07-27 | $452.63 | $571.63 | 17,047 | — | — |
| 2006-07-26 | $459.81 | $579.21 | 9,599 | — | — |
| 2006-07-25 | $461.87 | $581.81 | 13,571 | — | — |
| 2006-07-24 | $464.65 | $585.31 | 10,427 | — | — |
| 2006-07-21 | $460.42 | $579.98 | 16,881 | — | — |
| 2006-07-20 | $462.20 | $582.22 | 16,881 | — | — |
| 2006-07-19 | $464.34 | $584.92 | 26,646 | — | — |
| 2006-07-18 | $457.28 | $576.02 | 11,751 | — | — |
| 2006-07-17 | $449.14 | $565.77 | 9,268 | — | — |
| 2006-07-14 | $452.38 | $569.85 | 13,075 | — | — |
| 2006-07-13 | $457.70 | $576.56 | 11,916 | — | — |
| 2006-07-12 | $461.57 | $581.43 | 13,737 | — | — |
| 2006-07-11 | $464.03 | $584.52 | 8,606 | — | — |
| 2006-07-10 | $462.13 | $582.13 | 13,406 | — | — |
| 2006-07-07 | $464.57 | $585.20 | 8,110 | — | — |
| 2006-07-06 | $466.27 | $587.34 | 7,944 | — | — |
| 2006-07-05 | $462.24 | $582.26 | 27,473 | — | — |
| 2006-07-03 | $471.30 | $593.68 | 6,455 | — | — |
| 2006-06-30 | $471.31 | $593.69 | 51,471 | — | — |
| 2006-06-29 | $474.92 | $598.25 | 23,667 | — | — |
| 2006-06-28 | $467.07 | $588.35 | 32,935 | — | — |
| 2006-06-27 | $469.58 | $591.51 | 30,121 | — | — |
| 2006-06-26 | $455.23 | $573.44 | 13,902 | — | — |
| 2006-06-23 | $455.08 | $573.24 | 10,923 | — | — |
| 2006-06-22 | $462.24 | $582.27 | 12,578 | — | — |
| 2006-06-21 | $465.86 | $586.83 | 15,888 | — | — |
| 2006-06-20 | $465.11 | $585.89 | 12,909 | — | — |
| 2006-06-19 | $466.62 | $587.78 | 13,902 | — | — |
| 2006-06-16 | $470.08 | $592.14 | 17,212 | — | — |
| 2006-06-15 | $470.54 | $592.73 | 10,592 | — | — |
| 2006-06-14 | $470.39 | $592.54 | 12,578 | — | — |
| 2006-06-13 | $467.37 | $588.73 | 18,702 | — | — |
| 2006-06-12 | $472.39 | $595.06 | 42,865 | — | — |
| 2006-06-09 | $472.51 | $595.20 | 19,033 | — | — |
| 2006-06-08 | $475.27 | $598.68 | 21,515 | — | — |
| 2006-06-07 | $478.21 | $602.38 | 18,867 | — | — |
| 2006-06-06 | $480.21 | $604.91 | 14,564 | — | — |
| 2006-06-05 | $479.91 | $604.53 | 11,089 | — | — |
| 2006-06-02 | $487.46 | $614.04 | 13,902 | — | — |
| 2006-06-01 | $489.27 | $616.32 | 30,287 | — | — |
| 2006-05-31 | $489.97 | $617.20 | 81,426 | — | — |
| 2006-05-30 | $482.80 | $608.17 | 56,105 | — | — |
| 2006-05-26 | $478.80 | $603.13 | 9,268 | — | — |
| 2006-05-25 | $474.04 | $597.14 | 16,550 | — | — |
| 2006-05-24 | $475.86 | $599.43 | 16,550 | — | — |
| 2006-05-23 | $475.14 | $598.51 | 14,564 | — | — |
| 2006-05-22 | $480.97 | $605.86 | 14,399 | — | — |
| 2006-05-19 | $474.92 | $598.25 | 19,529 | — | — |
| 2006-05-18 | $474.34 | $597.52 | 15,392 | — | — |
| 2006-05-17 | $482.78 | $608.14 | 17,047 | — | — |
| 2006-05-16 | $483.99 | $609.66 | 21,184 | — | — |
| 2006-05-15 | $484.41 | $610.20 | 23,170 | — | — |
| 2006-05-12 | $483.26 | $608.75 | 17,047 | — | — |
| 2006-05-11 | $488.07 | $614.80 | 27,639 | — | — |
| 2006-05-10 | $488.62 | $615.49 | 14,399 | — | — |
| 2006-05-09 | $487.46 | $614.04 | 59,911 | — | — |
| 2006-05-08 | $491.25 | $618.81 | 60,904 | — | — |
| 2006-05-05 | $480.36 | $605.10 | 46,175 | — | — |
| 2006-05-04 | $455.59 | $573.89 | 11,585 | — | — |
| 2006-05-03 | $455.92 | $574.30 | 15,888 | — | — |
| 2006-05-02 | $459.46 | $578.76 | 12,082 | — | — |
| 2006-05-01 | $462.36 | $582.42 | 10,758 | — | — |
| 2006-04-28 | $462.84 | $583.02 | 11,254 | — | — |
| 2006-04-27 | $461.50 | $581.34 | 21,184 | — | — |
| 2006-04-26 | $457.10 | $574.31 | 29,625 | — | — |
| 2006-04-25 | $450.45 | $565.96 | 17,543 | — | — |
| 2006-04-24 | $449.24 | $564.44 | 17,212 | — | — |
| 2006-04-21 | $448.94 | $564.06 | 13,902 | — | — |
| 2006-04-20 | $454.23 | $570.70 | 10,592 | — | — |
| 2006-04-19 | $455.29 | $572.03 | 18,371 | — | — |
| 2006-04-18 | $453.03 | $569.20 | 20,688 | — | — |
| 2006-04-17 | $446.53 | $561.02 | 10,427 | — | — |
| 2006-04-13 | $449.40 | $564.63 | 13,240 | — | — |
| 2006-04-12 | $447.13 | $561.78 | 13,902 | — | — |
| 2006-04-11 | $450.76 | $566.35 | 9,765 | — | — |
| 2006-04-10 | $456.82 | $573.95 | 15,061 | — | — |
| 2006-04-07 | $452.56 | $568.61 | 15,392 | — | — |
| 2006-04-06 | $461.60 | $579.97 | 17,378 | — | — |
| 2006-04-05 | $458.01 | $575.45 | 34,259 | — | — |
| 2006-04-04 | $455.21 | $571.93 | 16,716 | — | — |
| 2006-04-03 | $464.95 | $584.18 | 13,406 | — | — |
| 2006-03-31 | $469.34 | $589.68 | 37,569 | — | — |
| 2006-03-30 | $456.12 | $573.08 | 10,096 | — | — |
| 2006-03-29 | $449.73 | $565.05 | 18,040 | — | — |
| 2006-03-28 | $454.38 | $570.89 | 10,758 | — | — |
| 2006-03-27 | $451.90 | $567.78 | 18,040 | — | — |
| 2006-03-24 | $451.66 | $567.48 | 29,294 | — | — |
| 2006-03-23 | $446.53 | $561.02 | 23,832 | — | — |
| 2006-03-22 | $447.13 | $561.78 | 27,804 | — | — |
| 2006-03-21 | $448.49 | $563.49 | 23,998 | — | — |
| 2006-03-20 | $448.94 | $564.06 | 16,881 | — | — |
| 2006-03-17 | $449.52 | $564.78 | 83,743 | — | — |
| 2006-03-16 | $456.19 | $573.16 | 16,550 | — | — |
| 2006-03-15 | $455.59 | $572.41 | 12,909 | — | — |
| 2006-03-14 | $453.18 | $569.39 | 12,082 | — | — |
| 2006-03-13 | $457.40 | $574.69 | 11,916 | — | — |
| 2006-03-10 | $455.49 | $572.29 | 32,107 | — | — |
| 2006-03-09 | $450.15 | $565.58 | 17,212 | — | — |
| 2006-03-08 | $452.87 | $569.00 | 28,135 | — | — |
| 2006-03-07 | $455.20 | $571.92 | 22,177 | — | — |
| 2006-03-06 | $458.16 | $575.64 | 19,033 | — | — |
| 2006-03-03 | $459.21 | $576.97 | 13,571 | — | — |
| 2006-03-02 | $459.21 | $576.97 | 22,839 | — | — |
| 2006-03-01 | $457.10 | $574.31 | 21,184 | — | — |
| 2006-02-28 | $454.53 | $571.08 | 23,005 | — | — |
| 2006-02-27 | $458.67 | $576.28 | 19,198 | — | — |
| 2006-02-24 | $459.21 | $576.97 | 16,716 | — | — |
| 2006-02-23 | $463.14 | $581.90 | 19,198 | — | — |
| 2006-02-22 | $455.69 | $572.53 | 9,103 | — | — |
| 2006-02-21 | $450.76 | $566.35 | 13,075 | — | — |
| 2006-02-17 | $453.16 | $569.36 | 13,406 | — | — |
| 2006-02-16 | $458.01 | $575.45 | 18,702 | — | — |
| 2006-02-15 | $447.13 | $561.78 | 4,634 | — | — |
| 2006-02-14 | $448.96 | $564.08 | 23,998 | — | — |
| 2006-02-13 | $448.34 | $563.30 | 11,916 | — | — |
| 2006-02-10 | $453.06 | $569.23 | 28,963 | — | — |
| 2006-02-09 | $451.78 | $567.62 | 23,501 | — | — |
| 2006-02-08 | $441.35 | $554.53 | 39,555 | — | — |
| 2006-02-07 | $447.73 | $562.54 | 30,783 | — | — |
| 2006-02-06 | $447.43 | $562.16 | 32,107 | — | — |
| 2006-02-03 | $458.01 | $575.45 | 9,268 | — | — |
| 2006-02-02 | $455.89 | $572.79 | 34,093 | — | — |
| 2006-02-01 | $458.46 | $576.02 | 20,688 | — | — |
| 2006-01-31 | $461.02 | $579.23 | 29,459 | — | — |
| 2006-01-30 | $462.24 | $580.76 | 42,534 | — | — |
| 2006-01-27 | $464.32 | $583.38 | 18,867 | — | — |
| 2006-01-26 | $465.41 | $583.27 | 41,541 | — | — |
| 2006-01-25 | $461.33 | $578.16 | 27,804 | — | — |
| 2006-01-24 | $465.27 | $583.09 | 28,301 | — | — |
| 2006-01-23 | $467.67 | $586.11 | 16,881 | — | — |
| 2006-01-20 | $470.09 | $589.14 | 29,459 | — | — |
| 2006-01-19 | $475.79 | $596.28 | 20,522 | — | — |
| 2006-01-18 | $475.02 | $595.31 | 20,688 | — | — |
| 2006-01-17 | $472.21 | $591.79 | 18,040 | — | — |
| 2006-01-13 | $465.63 | $583.54 | 16,054 | — | — |
| 2006-01-12 | $464.36 | $581.95 | 21,184 | — | — |
| 2006-01-11 | $473.26 | $593.11 | 20,522 | — | — |
| 2006-01-10 | $466.40 | $584.52 | 27,970 | — | — |
| 2006-01-09 | $477.49 | $598.41 | 15,061 | — | — |
| 2006-01-06 | $476.44 | $597.09 | 22,343 | — | — |
| 2006-01-05 | $472.81 | $592.54 | 25,322 | — | — |
| 2006-01-04 | $479.15 | $600.50 | 26,315 | — | — |
| 2006-01-03 | $474.38 | $594.51 | 34,755 | — | — |