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 | $310.60 | $491.45 | 20,780 | — | — |
| 2006-12-28 | $312.30 | $494.14 | 29,120 | — | — |
| 2006-12-27 | $318.90 | $504.58 | 20,430 | — | — |
| 2006-12-26 | $313.90 | $496.67 | 15,270 | — | — |
| 2006-12-22 | $308.40 | $487.97 | 23,360 | — | — |
| 2006-12-21 | $310.70 | $491.61 | 24,310 | — | — |
| 2006-12-20 | $307.90 | $487.18 | 22,080 | — | — |
| 2006-12-19 | $309.00 | $488.92 | 23,100 | — | — |
| 2006-12-18 | $305.00 | $482.59 | 28,450 | — | — |
| 2006-12-15 | $312.90 | $495.09 | 48,110 | — | — |
| 2006-12-14 | $315.90 | $499.84 | 73,870 | — | — |
| 2006-12-13 | $292.70 | $463.13 | 14,800 | — | — |
| 2006-12-12 | $290.00 | $458.86 | 20,790 | — | — |
| 2006-12-11 | $288.60 | $456.64 | 11,700 | — | — |
| 2006-12-08 | $286.20 | $452.84 | 11,440 | — | — |
| 2006-12-07 | $286.30 | $453.00 | 12,590 | — | — |
| 2006-12-06 | $283.60 | $448.73 | 23,920 | — | — |
| 2006-12-05 | $289.10 | $457.43 | 12,100 | — | — |
| 2006-12-04 | $290.90 | $460.28 | 22,750 | — | — |
| 2006-12-01 | $287.10 | $454.27 | 26,350 | — | — |
| 2006-11-30 | $289.00 | $457.27 | 26,230 | — | — |
| 2006-11-29 | $286.20 | $452.84 | 29,950 | — | — |
| 2006-11-28 | $283.00 | $444.93 | 22,670 | — | — |
| 2006-11-27 | $282.60 | $444.30 | 28,520 | — | — |
| 2006-11-24 | $286.80 | $450.91 | 7,180 | — | — |
| 2006-11-22 | $290.00 | $455.94 | 24,930 | — | — |
| 2006-11-21 | $293.00 | $460.65 | 25,950 | — | — |
| 2006-11-20 | $287.10 | $451.38 | 27,250 | — | — |
| 2006-11-17 | $286.70 | $450.75 | 22,890 | — | — |
| 2006-11-16 | $289.00 | $454.37 | 19,240 | — | — |
| 2006-11-15 | $290.60 | $456.88 | 17,420 | — | — |
| 2006-11-14 | $287.20 | $451.54 | 22,280 | — | — |
| 2006-11-13 | $282.40 | $443.99 | 23,950 | — | — |
| 2006-11-10 | $282.50 | $444.15 | 23,260 | — | — |
| 2006-11-09 | $283.50 | $445.72 | 25,650 | — | — |
| 2006-11-08 | $289.00 | $454.37 | 20,160 | — | — |
| 2006-11-07 | $284.00 | $446.51 | 21,730 | — | — |
| 2006-11-06 | $281.90 | $443.20 | 28,470 | — | — |
| 2006-11-03 | $274.90 | $432.20 | 32,870 | — | — |
| 2006-11-02 | $276.30 | $434.40 | 44,280 | — | — |
| 2006-11-01 | $281.40 | $442.42 | 32,750 | — | — |
| 2006-10-31 | $285.30 | $448.55 | 34,760 | — | — |
| 2006-10-30 | $289.50 | $455.15 | 34,290 | — | — |
| 2006-10-27 | $286.50 | $450.44 | 18,300 | — | — |
| 2006-10-26 | $289.00 | $454.37 | 34,290 | — | — |
| 2006-10-25 | $281.60 | $442.73 | 37,620 | — | — |
| 2006-10-24 | $269.30 | $423.39 | 12,550 | — | — |
| 2006-10-23 | $267.20 | $420.09 | 18,090 | — | — |
| 2006-10-20 | $267.60 | $420.72 | 17,530 | — | — |
| 2006-10-19 | $265.70 | $417.73 | 13,400 | — | — |
| 2006-10-18 | $263.30 | $413.96 | 14,060 | — | — |
| 2006-10-17 | $265.10 | $416.79 | 17,050 | — | — |
| 2006-10-16 | $263.90 | $414.90 | 23,040 | — | — |
| 2006-10-13 | $261.40 | $410.97 | 21,010 | — | — |
| 2006-10-12 | $258.70 | $406.73 | 16,170 | — | — |
| 2006-10-11 | $250.00 | $393.05 | 16,540 | — | — |
| 2006-10-10 | $254.40 | $399.97 | 12,280 | — | — |
| 2006-10-09 | $253.30 | $398.24 | 10,810 | — | — |
| 2006-10-06 | $251.90 | $396.04 | 18,870 | — | — |
| 2006-10-05 | $251.60 | $395.57 | 23,980 | — | — |
| 2006-10-04 | $251.20 | $394.94 | 21,680 | — | — |
| 2006-10-03 | $250.80 | $394.31 | 17,130 | — | — |
| 2006-10-02 | $247.80 | $389.59 | 25,630 | — | — |
| 2006-09-29 | $252.40 | $396.82 | 26,830 | — | — |
| 2006-09-28 | $252.10 | $396.35 | 19,410 | — | — |
| 2006-09-27 | $250.60 | $393.99 | 20,120 | — | — |
| 2006-09-26 | $250.50 | $393.84 | 20,820 | — | — |
| 2006-09-25 | $248.60 | $390.85 | 23,720 | — | — |
| 2006-09-22 | $240.90 | $378.74 | 19,890 | — | — |
| 2006-09-21 | $244.80 | $384.87 | 13,380 | — | — |
| 2006-09-20 | $247.70 | $389.43 | 27,050 | — | — |
| 2006-09-19 | $245.10 | $385.35 | 38,500 | — | — |
| 2006-09-18 | $241.60 | $379.84 | 32,920 | — | — |
| 2006-09-15 | $243.40 | $382.67 | 53,150 | — | — |
| 2006-09-14 | $243.30 | $382.52 | 19,940 | — | — |
| 2006-09-13 | $242.10 | $380.63 | 19,070 | — | — |
| 2006-09-12 | $238.70 | $375.28 | 25,820 | — | — |
| 2006-09-11 | $233.30 | $366.79 | 25,720 | — | — |
| 2006-09-08 | $232.30 | $365.22 | 42,730 | — | — |
| 2006-09-07 | $239.30 | $376.23 | 19,790 | — | — |
| 2006-09-06 | $243.10 | $382.20 | 15,410 | — | — |
| 2006-09-05 | $249.90 | $392.89 | 22,490 | — | — |
| 2006-09-01 | $248.90 | $391.32 | 13,660 | — | — |
| 2006-08-31 | $247.60 | $389.28 | 19,040 | — | — |
| 2006-08-30 | $247.50 | $389.12 | 24,260 | — | — |
| 2006-08-29 | $245.50 | $383.15 | 21,640 | — | — |
| 2006-08-28 | $241.70 | $377.21 | 14,410 | — | — |
| 2006-08-25 | $238.50 | $372.22 | 16,760 | — | — |
| 2006-08-24 | $240.00 | $374.56 | 18,880 | — | — |
| 2006-08-23 | $240.00 | $374.56 | 31,540 | — | — |
| 2006-08-22 | $241.20 | $376.43 | 27,000 | — | — |
| 2006-08-21 | $239.90 | $374.41 | 95,670 | — | — |
| 2006-08-18 | $244.20 | $381.12 | 13,760 | — | — |
| 2006-08-17 | $247.40 | $386.11 | 15,100 | — | — |
| 2006-08-16 | $248.60 | $387.98 | 12,880 | — | — |
| 2006-08-15 | $248.20 | $387.36 | 20,250 | — | — |
| 2006-08-14 | $241.80 | $377.37 | 17,520 | — | — |
| 2006-08-11 | $240.70 | $375.65 | 15,620 | — | — |
| 2006-08-10 | $241.50 | $376.90 | 14,050 | — | — |
| 2006-08-09 | $238.70 | $372.53 | 24,430 | — | — |
| 2006-08-08 | $243.00 | $379.24 | 22,490 | — | — |
| 2006-08-07 | $244.50 | $381.58 | 25,950 | — | — |
| 2006-08-04 | $248.40 | $387.67 | 18,090 | — | — |
| 2006-08-03 | $247.60 | $386.42 | 32,560 | — | — |
| 2006-08-02 | $248.30 | $387.52 | 24,290 | — | — |
| 2006-08-01 | $247.90 | $386.89 | 16,100 | — | — |
| 2006-07-31 | $248.30 | $387.52 | 19,030 | — | — |
| 2006-07-28 | $249.70 | $389.70 | 18,870 | — | — |
| 2006-07-27 | $244.70 | $381.90 | 14,150 | — | — |
| 2006-07-26 | $249.80 | $389.86 | 18,130 | — | — |
| 2006-07-25 | $251.90 | $393.13 | 35,080 | — | — |
| 2006-07-24 | $252.60 | $394.23 | 30,770 | — | — |
| 2006-07-21 | $252.90 | $394.69 | 41,740 | — | — |
| 2006-07-20 | $262.50 | $409.68 | 17,580 | — | — |
| 2006-07-19 | $271.50 | $423.72 | 65,670 | — | — |
| 2006-07-18 | $265.90 | $414.98 | 39,050 | — | — |
| 2006-07-17 | $262.00 | $408.90 | 19,350 | — | — |
| 2006-07-14 | $261.90 | $408.74 | 30,030 | — | — |
| 2006-07-13 | $261.20 | $407.65 | 20,400 | — | — |
| 2006-07-12 | $266.40 | $415.76 | 24,090 | — | — |
| 2006-07-11 | $273.10 | $426.22 | 28,210 | — | — |
| 2006-07-10 | $269.60 | $420.76 | 21,100 | — | — |
| 2006-07-07 | $267.20 | $417.01 | 34,120 | — | — |
| 2006-07-06 | $269.90 | $421.23 | 26,330 | — | — |
| 2006-07-05 | $269.00 | $419.82 | 27,800 | — | — |
| 2006-07-03 | $274.50 | $428.40 | 33,960 | — | — |
| 2006-06-30 | $269.50 | $420.60 | 248,460 | — | — |
| 2006-06-29 | $281.50 | $439.33 | 22,290 | — | — |
| 2006-06-28 | $275.80 | $430.43 | 21,550 | — | — |
| 2006-06-27 | $280.00 | $436.99 | 27,280 | — | — |
| 2006-06-26 | $275.20 | $429.50 | 18,090 | — | — |
| 2006-06-23 | $273.60 | $427.00 | 12,340 | — | — |
| 2006-06-22 | $275.90 | $430.59 | 23,730 | — | — |
| 2006-06-21 | $275.60 | $430.12 | 15,920 | — | — |
| 2006-06-20 | $273.30 | $426.53 | 17,280 | — | — |
| 2006-06-19 | $277.60 | $433.24 | 18,480 | — | — |
| 2006-06-16 | $280.10 | $437.14 | 15,270 | — | — |
| 2006-06-15 | $280.10 | $437.14 | 14,960 | — | — |
| 2006-06-14 | $276.50 | $431.53 | 13,390 | — | — |
| 2006-06-13 | $277.50 | $433.09 | 12,600 | — | — |
| 2006-06-12 | $280.10 | $437.14 | 9,120 | — | — |
| 2006-06-09 | $283.00 | $441.67 | 8,690 | — | — |
| 2006-06-08 | $286.90 | $447.76 | 16,000 | — | — |
| 2006-06-07 | $285.40 | $445.42 | 12,820 | — | — |
| 2006-06-06 | $284.20 | $443.54 | 17,140 | — | — |
| 2006-06-05 | $284.00 | $443.23 | 12,640 | — | — |
| 2006-06-02 | $286.10 | $446.51 | 17,150 | — | — |
| 2006-06-01 | $285.20 | $445.10 | 20,120 | — | — |
| 2006-05-31 | $285.90 | $446.20 | 17,900 | — | — |
| 2006-05-30 | $287.10 | $448.07 | 11,710 | — | — |
| 2006-05-26 | $289.10 | $448.38 | 21,040 | — | — |
| 2006-05-25 | $291.90 | $452.72 | 19,780 | — | — |
| 2006-05-24 | $295.00 | $457.53 | 16,530 | — | — |
| 2006-05-23 | $291.30 | $451.79 | 23,610 | — | — |
| 2006-05-22 | $298.70 | $463.27 | 14,170 | — | — |
| 2006-05-19 | $298.10 | $462.34 | 11,570 | — | — |
| 2006-05-18 | $295.20 | $457.84 | 11,840 | — | — |
| 2006-05-17 | $301.60 | $467.77 | 19,610 | — | — |
| 2006-05-16 | $296.80 | $460.32 | 21,480 | — | — |
| 2006-05-15 | $297.50 | $461.41 | 12,290 | — | — |
| 2006-05-12 | $298.80 | $463.43 | 9,260 | — | — |
| 2006-05-11 | $301.10 | $466.99 | 16,370 | — | — |
| 2006-05-10 | $302.60 | $469.32 | 10,840 | — | — |
| 2006-05-09 | $305.40 | $473.66 | 8,030 | — | — |
| 2006-05-08 | $309.60 | $480.18 | 10,130 | — | — |
| 2006-05-05 | $308.80 | $478.94 | 11,400 | — | — |
| 2006-05-04 | $309.00 | $479.25 | 20,900 | — | — |
| 2006-05-03 | $302.90 | $469.78 | 7,690 | — | — |
| 2006-05-02 | $302.30 | $468.85 | 11,040 | — | — |
| 2006-05-01 | $302.60 | $469.32 | 10,880 | — | — |
| 2006-04-28 | $308.00 | $477.69 | 12,840 | — | — |
| 2006-04-27 | $307.50 | $476.92 | 11,410 | — | — |
| 2006-04-26 | $305.00 | $473.04 | 16,410 | — | — |
| 2006-04-25 | $305.00 | $473.04 | 30,940 | — | — |
| 2006-04-24 | $303.80 | $471.18 | 12,300 | — | — |
| 2006-04-21 | $306.00 | $474.59 | 32,200 | — | — |
| 2006-04-20 | $317.80 | $492.89 | 15,040 | — | — |
| 2006-04-19 | $320.50 | $497.08 | 24,350 | — | — |
| 2006-04-18 | $321.00 | $497.86 | 22,070 | — | — |
| 2006-04-17 | $325.10 | $504.22 | 15,350 | — | — |
| 2006-04-13 | $328.50 | $509.49 | 16,170 | — | — |
| 2006-04-12 | $332.30 | $515.38 | 8,500 | — | — |
| 2006-04-11 | $333.90 | $517.86 | 9,280 | — | — |
| 2006-04-10 | $335.90 | $520.97 | 13,200 | — | — |
| 2006-04-07 | $335.80 | $520.81 | 47,000 | — | — |
| 2006-04-06 | $333.50 | $517.24 | 52,600 | — | — |
| 2006-04-05 | $332.40 | $515.54 | 26,070 | — | — |
| 2006-04-04 | $332.90 | $516.31 | 16,360 | — | — |
| 2006-04-03 | $332.60 | $515.85 | 21,730 | — | — |
| 2006-03-31 | $332.90 | $516.31 | 26,500 | — | — |
| 2006-03-30 | $333.50 | $517.24 | 7,540 | — | — |
| 2006-03-29 | $335.90 | $520.97 | 25,190 | — | — |
| 2006-03-28 | $331.70 | $514.45 | 22,650 | — | — |
| 2006-03-27 | $331.10 | $513.52 | 33,510 | — | — |
| 2006-03-24 | $327.50 | $507.94 | 11,670 | — | — |
| 2006-03-23 | $325.90 | $505.46 | 12,620 | — | — |
| 2006-03-22 | $326.50 | $506.39 | 10,040 | — | — |
| 2006-03-21 | $325.70 | $505.15 | 11,800 | — | — |
| 2006-03-20 | $324.80 | $503.75 | 17,820 | — | — |
| 2006-03-17 | $333.10 | $516.62 | 21,040 | — | — |
| 2006-03-16 | $333.80 | $517.71 | 13,070 | — | — |
| 2006-03-15 | $338.80 | $525.46 | 8,510 | — | — |
| 2006-03-14 | $340.30 | $527.79 | 7,240 | — | — |
| 2006-03-13 | $341.50 | $529.65 | 5,320 | — | — |
| 2006-03-10 | $343.70 | $533.06 | 12,210 | — | — |
| 2006-03-09 | $341.40 | $529.50 | 7,410 | — | — |
| 2006-03-08 | $344.90 | $534.92 | 17,260 | — | — |
| 2006-03-07 | $345.60 | $536.01 | 10,960 | — | — |
| 2006-03-06 | $351.70 | $545.47 | 20,650 | — | — |
| 2006-03-03 | $351.60 | $545.32 | 23,910 | — | — |
| 2006-03-02 | $351.80 | $545.63 | 16,290 | — | — |
| 2006-03-01 | $351.40 | $545.01 | 31,250 | — | — |
| 2006-02-28 | $349.50 | $542.06 | 26,420 | — | — |
| 2006-02-27 | $353.30 | $547.95 | 12,700 | — | — |
| 2006-02-24 | $356.30 | $549.81 | 12,400 | — | — |
| 2006-02-23 | $352.30 | $543.64 | 15,720 | — | — |
| 2006-02-22 | $358.00 | $552.44 | 38,400 | — | — |
| 2006-02-21 | $348.40 | $537.62 | 14,150 | — | — |
| 2006-02-17 | $350.00 | $540.09 | 18,900 | — | — |
| 2006-02-16 | $351.40 | $542.25 | 12,220 | — | — |
| 2006-02-15 | $352.70 | $544.26 | 22,020 | — | — |
| 2006-02-14 | $356.60 | $550.28 | 30,750 | — | — |
| 2006-02-13 | $349.90 | $539.94 | 37,690 | — | — |
| 2006-02-10 | $340.50 | $525.43 | 21,780 | — | — |
| 2006-02-09 | $334.90 | $516.79 | 15,310 | — | — |
| 2006-02-08 | $330.80 | $510.46 | 12,510 | — | — |
| 2006-02-07 | $332.00 | $512.32 | 26,370 | — | — |
| 2006-02-06 | $338.30 | $522.04 | 7,730 | — | — |
| 2006-02-03 | $340.10 | $524.82 | 14,270 | — | — |
| 2006-02-02 | $341.60 | $527.13 | 16,520 | — | — |
| 2006-02-01 | $347.00 | $535.46 | 13,430 | — | — |
| 2006-01-31 | $351.90 | $543.02 | 14,410 | — | — |
| 2006-01-30 | $349.60 | $539.48 | 15,390 | — | — |
| 2006-01-27 | $356.30 | $549.81 | 12,690 | — | — |
| 2006-01-26 | $359.50 | $554.75 | 13,510 | — | — |
| 2006-01-25 | $357.50 | $551.67 | 22,160 | — | — |
| 2006-01-24 | $352.80 | $544.41 | 18,030 | — | — |
| 2006-01-23 | $354.00 | $546.26 | 14,560 | — | — |
| 2006-01-20 | $357.20 | $551.20 | 14,180 | — | — |
| 2006-01-19 | $366.60 | $565.71 | 16,860 | — | — |
| 2006-01-18 | $365.10 | $563.39 | 20,360 | — | — |
| 2006-01-17 | $367.10 | $566.48 | 22,500 | — | — |
| 2006-01-13 | $367.40 | $566.94 | 29,270 | — | — |
| 2006-01-12 | $361.20 | $557.38 | 33,190 | — | — |
| 2006-01-11 | $365.30 | $563.70 | 13,190 | — | — |
| 2006-01-10 | $368.10 | $568.02 | 19,940 | — | — |
| 2006-01-09 | $369.90 | $570.80 | 14,320 | — | — |
| 2006-01-06 | $372.40 | $574.66 | 8,120 | — | — |
| 2006-01-05 | $370.60 | $571.88 | 16,040 | — | — |
| 2006-01-04 | $371.20 | $572.81 | 18,800 | — | — |
| 2006-01-03 | $372.00 | $574.04 | 20,440 | — | — |