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
- 1986-12-12 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 | $480.10 | $480.10 | 10,900 | — | — |
| 2006-12-28 | $478.01 | $478.01 | 18,600 | — | — |
| 2006-12-27 | $481.50 | $481.50 | 10,100 | — | — |
| 2006-12-26 | $477.00 | $477.00 | 18,900 | — | — |
| 2006-12-22 | $470.03 | $470.03 | 28,500 | — | — |
| 2006-12-21 | $472.80 | $472.80 | 39,500 | — | — |
| 2006-12-20 | $479.49 | $479.49 | 19,100 | — | — |
| 2006-12-19 | $470.00 | $470.00 | 18,400 | — | — |
| 2006-12-18 | $468.90 | $468.90 | 11,100 | — | — |
| 2006-12-15 | $464.75 | $464.75 | 23,200 | — | — |
| 2006-12-14 | $463.00 | $463.00 | 33,100 | — | — |
| 2006-12-13 | $453.00 | $453.00 | 12,100 | — | — |
| 2006-12-12 | $452.90 | $452.90 | 26,300 | — | — |
| 2006-12-11 | $456.49 | $456.49 | 14,500 | — | — |
| 2006-12-08 | $458.83 | $458.83 | 13,700 | — | — |
| 2006-12-07 | $458.85 | $458.85 | 15,700 | — | — |
| 2006-12-06 | $462.99 | $462.99 | 24,100 | — | — |
| 2006-12-05 | $462.11 | $462.11 | 22,100 | — | — |
| 2006-12-04 | $454.74 | $454.74 | 19,100 | — | — |
| 2006-12-01 | $450.25 | $450.25 | 30,100 | — | — |
| 2006-11-30 | $447.75 | $447.75 | 44,400 | — | — |
| 2006-11-29 | $444.40 | $444.40 | 23,300 | — | — |
| 2006-11-28 | $441.90 | $441.90 | 40,100 | — | — |
| 2006-11-27 | $439.25 | $439.25 | 27,100 | — | — |
| 2006-11-24 | $447.00 | $447.00 | 6,400 | — | — |
| 2006-11-22 | $449.90 | $449.90 | 16,600 | — | — |
| 2006-11-21 | $452.46 | $452.46 | 14,600 | — | — |
| 2006-11-20 | $452.05 | $452.05 | 12,100 | — | — |
| 2006-11-17 | $455.34 | $455.34 | 18,700 | — | — |
| 2006-11-16 | $448.95 | $448.95 | 25,000 | — | — |
| 2006-11-15 | $447.76 | $447.76 | 19,500 | — | — |
| 2006-11-14 | $448.00 | $448.00 | 44,500 | — | — |
| 2006-11-13 | $448.00 | $448.00 | 29,700 | — | — |
| 2006-11-10 | $439.00 | $439.00 | 63,400 | — | — |
| 2006-11-09 | $436.00 | $436.00 | 27,000 | — | — |
| 2006-11-08 | $431.50 | $431.50 | 29,600 | — | — |
| 2006-11-07 | $423.50 | $423.50 | 15,800 | — | — |
| 2006-11-06 | $419.75 | $419.75 | 30,300 | — | — |
| 2006-11-03 | $411.00 | $411.00 | 13,400 | — | — |
| 2006-11-02 | $407.60 | $407.60 | 18,800 | — | — |
| 2006-11-01 | $414.75 | $414.75 | 59,700 | — | — |
| 2006-10-31 | $399.50 | $399.50 | 22,500 | — | — |
| 2006-10-30 | $398.00 | $398.00 | 11,700 | — | — |
| 2006-10-27 | $393.40 | $393.40 | 26,000 | — | — |
| 2006-10-26 | $396.50 | $396.50 | 23,500 | — | — |
| 2006-10-25 | $393.25 | $393.25 | 11,400 | — | — |
| 2006-10-24 | $391.67 | $391.67 | 20,600 | — | — |
| 2006-10-23 | $390.90 | $390.90 | 23,400 | — | — |
| 2006-10-20 | $393.75 | $393.75 | 13,500 | — | — |
| 2006-10-19 | $394.70 | $394.70 | 39,000 | — | — |
| 2006-10-18 | $396.75 | $396.75 | 34,900 | — | — |
| 2006-10-17 | $400.49 | $400.49 | 28,200 | — | — |
| 2006-10-16 | $405.40 | $405.40 | 41,100 | — | — |
| 2006-10-13 | $413.00 | $413.00 | 16,700 | — | — |
| 2006-10-12 | $410.95 | $410.95 | 12,600 | — | — |
| 2006-10-11 | $408.40 | $408.40 | 14,200 | — | — |
| 2006-10-10 | $410.80 | $410.80 | 9,600 | — | — |
| 2006-10-09 | $410.50 | $410.50 | 8,800 | — | — |
| 2006-10-06 | $411.24 | $411.24 | 18,100 | — | — |
| 2006-10-05 | $411.15 | $411.15 | 16,800 | — | — |
| 2006-10-04 | $407.25 | $407.25 | 14,400 | — | — |
| 2006-10-03 | $402.70 | $402.70 | 32,800 | — | — |
| 2006-10-02 | $406.95 | $406.95 | 23,300 | — | — |
| 2006-09-29 | $410.66 | $410.66 | 29,400 | — | — |
| 2006-09-28 | $404.85 | $404.85 | 15,900 | — | — |
| 2006-09-27 | $405.50 | $405.50 | 27,800 | — | — |
| 2006-09-26 | $401.85 | $401.85 | 37,800 | — | — |
| 2006-09-25 | $396.00 | $396.00 | 25,900 | — | — |
| 2006-09-22 | $395.65 | $395.65 | 26,900 | — | — |
| 2006-09-21 | $396.00 | $396.00 | 22,200 | — | — |
| 2006-09-20 | $396.20 | $396.20 | 28,700 | — | — |
| 2006-09-19 | $394.32 | $394.32 | 38,800 | — | — |
| 2006-09-18 | $391.71 | $391.71 | 14,300 | — | — |
| 2006-09-15 | $389.45 | $389.45 | 24,600 | — | — |
| 2006-09-14 | $384.34 | $384.34 | 31,800 | — | — |
| 2006-09-13 | $373.89 | $373.89 | 12,300 | — | — |
| 2006-09-12 | $372.50 | $372.50 | 31,900 | — | — |
| 2006-09-11 | $377.90 | $377.90 | 12,300 | — | — |
| 2006-09-08 | $371.51 | $371.51 | 14,100 | — | — |
| 2006-09-07 | $369.85 | $369.85 | 13,000 | — | — |
| 2006-09-06 | $365.99 | $365.99 | 16,800 | — | — |
| 2006-09-05 | $362.45 | $362.45 | 12,200 | — | — |
| 2006-09-01 | $364.63 | $364.63 | 7,200 | — | — |
| 2006-08-31 | $363.33 | $363.33 | 11,500 | — | — |
| 2006-08-30 | $360.50 | $360.50 | 10,300 | — | — |
| 2006-08-29 | $351.31 | $351.31 | 22,900 | — | — |
| 2006-08-28 | $356.25 | $356.25 | 5,900 | — | — |
| 2006-08-25 | $355.25 | $355.25 | 4,800 | — | — |
| 2006-08-24 | $356.15 | $356.15 | 10,600 | — | — |
| 2006-08-23 | $359.00 | $359.00 | 11,800 | — | — |
| 2006-08-22 | $359.90 | $359.90 | 11,200 | — | — |
| 2006-08-21 | $361.75 | $361.75 | 9,100 | — | — |
| 2006-08-18 | $363.85 | $363.85 | 13,600 | — | — |
| 2006-08-17 | $364.00 | $364.00 | 21,000 | — | — |
| 2006-08-16 | $362.75 | $362.75 | 17,500 | — | — |
| 2006-08-15 | $361.50 | $361.50 | 30,400 | — | — |
| 2006-08-14 | $360.75 | $360.75 | 20,200 | — | — |
| 2006-08-11 | $365.96 | $365.96 | 6,600 | — | — |
| 2006-08-10 | $366.00 | $366.00 | 12,500 | — | — |
| 2006-08-09 | $362.25 | $362.25 | 18,200 | — | — |
| 2006-08-08 | $362.00 | $362.00 | 17,000 | — | — |
| 2006-08-07 | $366.45 | $366.45 | 16,500 | — | — |
| 2006-08-04 | $364.25 | $364.25 | 34,500 | — | — |
| 2006-08-03 | $360.00 | $360.00 | 26,500 | — | — |
| 2006-08-02 | $349.89 | $349.89 | 41,800 | — | — |
| 2006-08-01 | $336.50 | $336.50 | 12,100 | — | — |
| 2006-07-31 | $340.65 | $340.65 | 11,000 | — | — |
| 2006-07-28 | $339.00 | $339.00 | 18,100 | — | — |
| 2006-07-27 | $335.10 | $335.10 | 21,800 | — | — |
| 2006-07-26 | $334.67 | $334.67 | 8,600 | — | — |
| 2006-07-25 | $333.89 | $333.89 | 3,900 | — | — |
| 2006-07-24 | $333.40 | $333.40 | 14,900 | — | — |
| 2006-07-21 | $333.75 | $333.75 | 4,100 | — | — |
| 2006-07-20 | $335.80 | $335.80 | 9,300 | — | — |
| 2006-07-19 | $335.05 | $335.05 | 17,100 | — | — |
| 2006-07-18 | $334.80 | $334.80 | 4,200 | — | — |
| 2006-07-17 | $336.90 | $336.90 | 5,400 | — | — |
| 2006-07-14 | $338.00 | $338.00 | 6,800 | — | — |
| 2006-07-13 | $341.50 | $341.50 | 9,600 | — | — |
| 2006-07-12 | $342.21 | $342.21 | 6,200 | — | — |
| 2006-07-11 | $345.11 | $345.11 | 4,600 | — | — |
| 2006-07-10 | $345.00 | $345.00 | 5,000 | — | — |
| 2006-07-07 | $345.05 | $345.05 | 9,500 | — | — |
| 2006-07-06 | $344.00 | $344.00 | 7,200 | — | — |
| 2006-07-05 | $341.50 | $341.50 | 11,000 | — | — |
| 2006-07-03 | $345.15 | $345.15 | 11,000 | — | — |
| 2006-06-30 | $347.00 | $347.00 | 22,400 | — | — |
| 2006-06-29 | $349.11 | $349.11 | 12,300 | — | — |
| 2006-06-28 | $346.90 | $346.90 | 15,900 | — | — |
| 2006-06-27 | $343.05 | $343.05 | 19,400 | — | — |
| 2006-06-26 | $339.90 | $339.90 | 12,600 | — | — |
| 2006-06-23 | $338.00 | $338.00 | 4,600 | — | — |
| 2006-06-22 | $339.30 | $339.30 | 18,100 | — | — |
| 2006-06-21 | $340.96 | $340.96 | 12,300 | — | — |
| 2006-06-20 | $336.00 | $336.00 | 7,100 | — | — |
| 2006-06-19 | $338.74 | $338.74 | 13,300 | — | — |
| 2006-06-16 | $336.00 | $336.00 | 21,000 | — | — |
| 2006-06-15 | $332.80 | $332.80 | 21,800 | — | — |
| 2006-06-14 | $326.35 | $326.35 | 20,400 | — | — |
| 2006-06-13 | $335.27 | $335.27 | 25,000 | — | — |
| 2006-06-12 | $344.27 | $344.27 | 14,900 | — | — |
| 2006-06-09 | $346.10 | $346.10 | 11,100 | — | — |
| 2006-06-08 | $344.23 | $344.23 | 12,500 | — | — |
| 2006-06-07 | $345.06 | $345.06 | 7,100 | — | — |
| 2006-06-06 | $343.00 | $343.00 | 22,600 | — | — |
| 2006-06-05 | $344.97 | $344.97 | 12,800 | — | — |
| 2006-06-02 | $344.91 | $344.91 | 19,100 | — | — |
| 2006-06-01 | $346.30 | $346.30 | 47,000 | — | — |
| 2006-05-31 | $337.75 | $337.75 | 20,800 | — | — |
| 2006-05-30 | $338.65 | $338.65 | 22,200 | — | — |
| 2006-05-26 | $339.62 | $339.62 | 21,000 | — | — |
| 2006-05-25 | $336.23 | $336.23 | 46,200 | — | — |
| 2006-05-24 | $335.00 | $335.00 | 30,400 | — | — |
| 2006-05-23 | $335.15 | $335.15 | 25,300 | — | — |
| 2006-05-22 | $341.21 | $341.21 | 9,900 | — | — |
| 2006-05-19 | $345.18 | $345.18 | 16,400 | — | — |
| 2006-05-18 | $347.53 | $347.53 | 15,200 | — | — |
| 2006-05-17 | $354.97 | $354.97 | 49,100 | — | — |
| 2006-05-16 | $360.70 | $360.70 | 22,800 | — | — |
| 2006-05-15 | $361.04 | $361.04 | 15,200 | — | — |
| 2006-05-12 | $357.80 | $357.80 | 7,800 | — | — |
| 2006-05-11 | $359.75 | $359.75 | 19,700 | — | — |
| 2006-05-10 | $357.55 | $357.55 | 19,700 | — | — |
| 2006-05-09 | $356.10 | $356.10 | 31,300 | — | — |
| 2006-05-08 | $355.81 | $355.81 | 31,400 | — | — |
| 2006-05-05 | $359.20 | $359.20 | 15,600 | — | — |
| 2006-05-04 | $358.72 | $358.72 | 21,700 | — | — |
| 2006-05-03 | $357.00 | $357.00 | 26,900 | — | — |
| 2006-05-02 | $350.00 | $350.00 | 18,000 | — | — |
| 2006-05-01 | $348.90 | $348.90 | 23,000 | — | — |
| 2006-04-28 | $349.25 | $349.25 | 13,800 | — | — |
| 2006-04-27 | $351.04 | $351.04 | 15,900 | — | — |
| 2006-04-26 | $355.00 | $355.00 | 16,200 | — | — |
| 2006-04-25 | $351.02 | $351.02 | 16,600 | — | — |
| 2006-04-24 | $351.35 | $351.35 | 15,200 | — | — |
| 2006-04-21 | $350.40 | $350.40 | 12,100 | — | — |
| 2006-04-20 | $350.14 | $350.14 | 16,000 | — | — |
| 2006-04-19 | $347.46 | $347.46 | 7,700 | — | — |
| 2006-04-18 | $341.51 | $341.51 | 18,400 | — | — |
| 2006-04-17 | $341.45 | $341.45 | 10,800 | — | — |
| 2006-04-13 | $343.15 | $343.15 | 14,700 | — | — |
| 2006-04-12 | $342.50 | $342.50 | 8,600 | — | — |
| 2006-04-11 | $341.75 | $341.75 | 15,000 | — | — |
| 2006-04-10 | $342.70 | $342.70 | 13,300 | — | — |
| 2006-04-07 | $341.70 | $341.70 | 22,800 | — | — |
| 2006-04-06 | $339.94 | $339.94 | 14,600 | — | — |
| 2006-04-05 | $340.25 | $340.25 | 7,400 | — | — |
| 2006-04-04 | $341.40 | $341.40 | 10,100 | — | — |
| 2006-04-03 | $340.04 | $340.04 | 11,700 | — | — |
| 2006-03-31 | $337.68 | $337.68 | 12,000 | — | — |
| 2006-03-30 | $339.50 | $339.50 | 10,400 | — | — |
| 2006-03-29 | $340.00 | $340.00 | 8,000 | — | — |
| 2006-03-28 | $338.55 | $338.55 | 12,700 | — | — |
| 2006-03-27 | $340.00 | $340.00 | 13,400 | — | — |
| 2006-03-24 | $339.75 | $339.75 | 9,100 | — | — |
| 2006-03-23 | $335.77 | $335.77 | 20,500 | — | — |
| 2006-03-22 | $334.80 | $334.80 | 36,400 | — | — |
| 2006-03-21 | $334.98 | $334.98 | 32,900 | — | — |
| 2006-03-20 | $343.00 | $343.00 | 19,400 | — | — |
| 2006-03-17 | $344.00 | $344.00 | 8,800 | — | — |
| 2006-03-16 | $346.01 | $346.01 | 8,700 | — | — |
| 2006-03-15 | $349.00 | $349.00 | 24,000 | — | — |
| 2006-03-14 | $342.82 | $342.82 | 18,000 | — | — |
| 2006-03-13 | $345.00 | $345.00 | 12,100 | — | — |
| 2006-03-10 | $343.00 | $343.00 | 27,100 | — | — |
| 2006-03-09 | $337.05 | $337.05 | 29,500 | — | — |
| 2006-03-08 | $334.60 | $334.60 | 29,200 | — | — |
| 2006-03-07 | $329.20 | $329.20 | 13,400 | — | — |
| 2006-03-06 | $327.30 | $327.30 | 14,300 | — | — |
| 2006-03-03 | $326.14 | $326.14 | 15,200 | — | — |
| 2006-03-02 | $325.90 | $325.90 | 15,400 | — | — |
| 2006-03-01 | $324.00 | $324.00 | 54,100 | — | — |
| 2006-02-28 | $328.55 | $328.55 | 30,700 | — | — |
| 2006-02-27 | $332.45 | $332.45 | 12,100 | — | — |
| 2006-02-24 | $330.75 | $330.75 | 13,800 | — | — |
| 2006-02-23 | $330.72 | $330.72 | 22,300 | — | — |
| 2006-02-22 | $332.33 | $332.33 | 26,800 | — | — |
| 2006-02-21 | $329.15 | $329.15 | 19,600 | — | — |
| 2006-02-17 | $329.75 | $329.75 | 17,400 | — | — |
| 2006-02-16 | $330.50 | $330.50 | 42,000 | — | — |
| 2006-02-15 | $331.40 | $331.40 | 33,800 | — | — |
| 2006-02-14 | $331.22 | $331.22 | 65,200 | — | — |
| 2006-02-13 | $328.89 | $328.89 | 14,200 | — | — |
| 2006-02-10 | $328.40 | $328.40 | 15,900 | — | — |
| 2006-02-09 | $327.03 | $327.03 | 110,300 | — | — |
| 2006-02-08 | $329.00 | $329.00 | 18,400 | — | — |
| 2006-02-07 | $329.26 | $329.26 | 30,300 | — | — |
| 2006-02-06 | $329.99 | $329.99 | 28,400 | — | — |
| 2006-02-03 | $329.99 | $329.99 | 25,600 | — | — |
| 2006-02-02 | $332.89 | $332.89 | 22,100 | — | — |
| 2006-02-01 | $335.11 | $335.11 | 16,000 | — | — |
| 2006-01-31 | $334.00 | $334.00 | 29,100 | — | — |
| 2006-01-30 | $336.20 | $336.20 | 66,200 | — | — |
| 2006-01-27 | $331.00 | $331.00 | 46,200 | — | — |
| 2006-01-26 | $323.50 | $323.50 | 50,400 | — | — |
| 2006-01-25 | $327.16 | $327.16 | 15,000 | — | — |
| 2006-01-24 | $323.00 | $323.00 | 16,400 | — | — |
| 2006-01-23 | $327.70 | $327.70 | 20,000 | — | — |
| 2006-01-20 | $326.00 | $326.00 | 10,900 | — | — |
| 2006-01-19 | $328.95 | $328.95 | 10,900 | — | — |
| 2006-01-18 | $329.49 | $329.49 | 12,800 | — | — |
| 2006-01-17 | $330.20 | $330.20 | 18,900 | — | — |
| 2006-01-13 | $330.65 | $330.65 | 33,500 | — | — |
| 2006-01-12 | $329.00 | $329.00 | 31,600 | — | — |
| 2006-01-11 | $329.46 | $329.46 | 41,700 | — | — |
| 2006-01-10 | $330.20 | $330.20 | 43,800 | — | — |
| 2006-01-09 | $328.80 | $328.80 | 16,000 | — | — |
| 2006-01-06 | $326.10 | $326.10 | 8,400 | — | — |
| 2006-01-05 | $322.67 | $322.67 | 17,700 | — | — |
| 2006-01-04 | $320.55 | $320.55 | 26,100 | — | — |
| 2006-01-03 | $319.50 | $319.50 | 20,600 | — | — |