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
- 1985-07-22 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 | $645.00 | $837.47 | 21,700 | — | — |
| 2006-12-28 | $646.25 | $839.09 | 23,500 | — | — |
| 2006-12-27 | $639.44 | $830.25 | 27,600 | — | — |
| 2006-12-26 | $627.00 | $814.10 | 10,800 | — | — |
| 2006-12-22 | $627.00 | $814.10 | 14,000 | — | — |
| 2006-12-21 | $636.00 | $825.79 | 26,000 | — | — |
| 2006-12-20 | $643.00 | $834.88 | 26,500 | — | — |
| 2006-12-19 | $639.80 | $830.72 | 38,900 | — | — |
| 2006-12-18 | $644.00 | $836.17 | 37,100 | — | — |
| 2006-12-15 | $635.50 | $825.14 | 91,500 | — | — |
| 2006-12-14 | $642.00 | $833.58 | 22,700 | — | — |
| 2006-12-13 | $647.00 | $840.07 | 34,500 | — | — |
| 2006-12-12 | $641.00 | $832.28 | 28,200 | — | — |
| 2006-12-11 | $650.00 | $843.96 | 40,500 | — | — |
| 2006-12-08 | $645.66 | $838.33 | 66,000 | — | — |
| 2006-12-07 | $655.00 | $850.46 | 97,300 | — | — |
| 2006-12-06 | $672.00 | $872.53 | 94,400 | — | — |
| 2006-12-05 | $665.07 | $863.53 | 138,000 | — | — |
| 2006-12-04 | $628.50 | $816.05 | 92,700 | — | — |
| 2006-12-01 | $615.00 | $798.52 | 116,800 | — | — |
| 2006-11-30 | $595.00 | $772.55 | 122,700 | — | — |
| 2006-11-29 | $565.00 | $733.60 | 75,900 | — | — |
| 2006-11-28 | $570.00 | $740.09 | 55,300 | — | — |
| 2006-11-27 | $564.50 | $732.95 | 63,700 | — | — |
| 2006-11-24 | $584.25 | $758.59 | 10,700 | — | — |
| 2006-11-22 | $592.00 | $768.66 | 26,700 | — | — |
| 2006-11-21 | $586.00 | $760.87 | 41,400 | — | — |
| 2006-11-20 | $585.99 | $760.85 | 70,400 | — | — |
| 2006-11-17 | $587.00 | $762.16 | 66,500 | — | — |
| 2006-11-16 | $595.00 | $772.55 | 97,800 | — | — |
| 2006-11-15 | $593.00 | $769.95 | 163,200 | — | — |
| 2006-11-14 | $584.50 | $758.92 | 120,400 | — | — |
| 2006-11-13 | $534.00 | $693.35 | 58,300 | — | — |
| 2006-11-10 | $534.00 | $693.35 | 65,100 | — | — |
| 2006-11-09 | $518.00 | $672.57 | 60,600 | — | — |
| 2006-11-08 | $517.00 | $671.28 | 84,100 | — | — |
| 2006-11-07 | $524.00 | $680.36 | 58,200 | — | — |
| 2006-11-06 | $534.00 | $693.35 | 24,200 | — | — |
| 2006-11-03 | $532.00 | $690.75 | 85,800 | — | — |
| 2006-11-02 | $550.00 | $714.12 | 75,800 | — | — |
| 2006-11-01 | $555.00 | $720.62 | 51,000 | — | — |
| 2006-10-31 | $561.50 | $729.05 | 52,600 | — | — |
| 2006-10-30 | $565.10 | $733.73 | 50,400 | — | — |
| 2006-10-27 | $566.00 | $734.90 | 93,400 | — | — |
| 2006-10-26 | $567.50 | $736.85 | 66,000 | — | — |
| 2006-10-25 | $558.75 | $725.48 | 79,500 | — | — |
| 2006-10-24 | $547.30 | $710.62 | 123,700 | — | — |
| 2006-10-23 | $552.25 | $717.04 | 76,300 | — | — |
| 2006-10-20 | $554.00 | $719.32 | 36,400 | — | — |
| 2006-10-19 | $554.00 | $719.32 | 84,700 | — | — |
| 2006-10-18 | $557.74 | $724.17 | 59,900 | — | — |
| 2006-10-17 | $551.50 | $716.07 | 117,300 | — | — |
| 2006-10-16 | $560.75 | $728.08 | 77,700 | — | — |
| 2006-10-13 | $559.40 | $726.33 | 73,900 | — | — |
| 2006-10-12 | $571.75 | $742.36 | 57,400 | — | — |
| 2006-10-11 | $554.75 | $720.29 | 89,900 | — | — |
| 2006-10-10 | $559.85 | $726.91 | 63,800 | — | — |
| 2006-10-09 | $551.15 | $715.62 | 58,500 | — | — |
| 2006-10-06 | $533.50 | $692.70 | 55,900 | — | — |
| 2006-10-05 | $536.75 | $696.92 | 61,400 | — | — |
| 2006-10-04 | $532.33 | $691.18 | 120,000 | — | — |
| 2006-10-03 | $532.95 | $691.99 | 106,700 | — | — |
| 2006-10-02 | $537.00 | $697.24 | 101,600 | — | — |
| 2006-09-29 | $535.00 | $694.65 | 62,600 | — | — |
| 2006-09-28 | $553.25 | $718.34 | 62,900 | — | — |
| 2006-09-27 | $558.10 | $724.64 | 86,700 | — | — |
| 2006-09-26 | $575.00 | $746.58 | 77,200 | — | — |
| 2006-09-25 | $575.70 | $747.49 | 77,600 | — | — |
| 2006-09-22 | $556.00 | $721.91 | 58,300 | — | — |
| 2006-09-21 | $538.00 | $698.54 | 110,000 | — | — |
| 2006-09-20 | $560.00 | $727.11 | 67,900 | — | — |
| 2006-09-19 | $569.50 | $739.44 | 93,200 | — | — |
| 2006-09-18 | $585.50 | $760.22 | 158,300 | — | — |
| 2006-09-15 | $586.00 | $760.87 | 134,300 | — | — |
| 2006-09-14 | $566.00 | $734.90 | 60,900 | — | — |
| 2006-09-13 | $555.75 | $721.59 | 86,900 | — | — |
| 2006-09-12 | $551.00 | $715.42 | 190,300 | — | — |
| 2006-09-11 | $516.00 | $669.98 | 60,000 | — | — |
| 2006-09-08 | $512.00 | $664.78 | 57,000 | — | — |
| 2006-09-07 | $505.10 | $655.82 | 140,500 | — | — |
| 2006-09-06 | $491.48 | $638.14 | 129,200 | — | — |
| 2006-09-05 | $510.00 | $662.19 | 52,000 | — | — |
| 2006-09-01 | $512.40 | $665.30 | 33,600 | — | — |
| 2006-08-31 | $513.65 | $666.93 | 28,300 | — | — |
| 2006-08-30 | $501.87 | $651.63 | 26,600 | — | — |
| 2006-08-29 | $505.00 | $655.70 | 45,200 | — | — |
| 2006-08-28 | $505.00 | $655.70 | 35,400 | — | — |
| 2006-08-25 | $493.00 | $640.11 | 28,500 | — | — |
| 2006-08-24 | $491.02 | $637.54 | 58,100 | — | — |
| 2006-08-23 | $483.25 | $627.45 | 84,000 | — | — |
| 2006-08-22 | $500.00 | $649.20 | 83,900 | — | — |
| 2006-08-21 | $489.66 | $635.78 | 67,600 | — | — |
| 2006-08-18 | $504.00 | $654.40 | 51,100 | — | — |
| 2006-08-17 | $499.75 | $648.88 | 54,900 | — | — |
| 2006-08-16 | $494.50 | $642.06 | 56,900 | — | — |
| 2006-08-15 | $469.00 | $608.95 | 67,900 | — | — |
| 2006-08-14 | $464.50 | $603.11 | 61,400 | — | — |
| 2006-08-11 | $464.50 | $603.11 | 53,600 | — | — |
| 2006-08-10 | $472.50 | $613.50 | 90,200 | — | — |
| 2006-08-09 | $471.70 | $612.46 | 83,800 | — | — |
| 2006-08-08 | $493.75 | $641.09 | 107,900 | — | — |
| 2006-08-07 | $524.38 | $680.86 | 45,600 | — | — |
| 2006-08-04 | $527.02 | $684.29 | 131,200 | — | — |
| 2006-08-03 | $517.12 | $671.43 | 104,600 | — | — |
| 2006-08-02 | $480.00 | $623.23 | 75,200 | — | — |
| 2006-08-01 | $477.60 | $620.12 | 107,500 | — | — |
| 2006-07-31 | $495.00 | $642.71 | 81,000 | — | — |
| 2006-07-28 | $484.49 | $629.06 | 70,700 | — | — |
| 2006-07-27 | $464.00 | $602.46 | 106,300 | — | — |
| 2006-07-26 | $470.00 | $610.25 | 89,000 | — | — |
| 2006-07-25 | $470.00 | $610.25 | 162,900 | — | — |
| 2006-07-24 | $457.00 | $593.37 | 108,700 | — | — |
| 2006-07-21 | $440.57 | $572.04 | 160,500 | — | — |
| 2006-07-20 | $426.25 | $553.45 | 308,800 | — | — |
| 2006-07-19 | $435.00 | $564.81 | 191,100 | — | — |
| 2006-07-18 | $394.00 | $511.57 | 123,900 | — | — |
| 2006-07-17 | $410.00 | $532.35 | 98,400 | — | — |
| 2006-07-14 | $426.10 | $553.25 | 186,900 | — | — |
| 2006-07-13 | $441.50 | $573.25 | 110,500 | — | — |
| 2006-07-12 | $455.00 | $590.77 | 64,100 | — | — |
| 2006-07-11 | $472.00 | $612.85 | 75,700 | — | — |
| 2006-07-10 | $480.75 | $624.21 | 49,600 | — | — |
| 2006-07-07 | $477.98 | $620.61 | 49,600 | — | — |
| 2006-07-06 | $481.00 | $624.53 | 59,100 | — | — |
| 2006-07-05 | $476.50 | $618.69 | 110,900 | — | — |
| 2006-07-03 | $489.06 | $635.00 | 27,400 | — | — |
| 2006-06-30 | $491.25 | $637.84 | 70,800 | — | — |
| 2006-06-29 | $502.50 | $652.45 | 102,300 | — | — |
| 2006-06-28 | $486.00 | $631.03 | 73,600 | — | — |
| 2006-06-27 | $497.00 | $645.31 | 138,800 | — | — |
| 2006-06-26 | $500.00 | $649.20 | 176,500 | — | — |
| 2006-06-23 | $523.00 | $679.07 | 108,500 | — | — |
| 2006-06-22 | $507.50 | $658.94 | 114,500 | — | — |
| 2006-06-21 | $514.96 | $668.63 | 105,300 | — | — |
| 2006-06-20 | $508.00 | $659.59 | 122,100 | — | — |
| 2006-06-19 | $522.00 | $677.77 | 129,900 | — | — |
| 2006-06-16 | $547.75 | $711.20 | 68,900 | — | — |
| 2006-06-15 | $559.00 | $725.81 | 305,000 | — | — |
| 2006-06-14 | $541.00 | $702.44 | 88,200 | — | — |
| 2006-06-13 | $530.00 | $688.16 | 124,700 | — | — |
| 2006-06-12 | $540.25 | $701.46 | 129,600 | — | — |
| 2006-06-09 | $556.50 | $722.56 | 65,600 | — | — |
| 2006-06-08 | $557.25 | $723.54 | 133,300 | — | — |
| 2006-06-07 | $557.00 | $723.21 | 88,800 | — | — |
| 2006-06-06 | $564.00 | $732.30 | 135,600 | — | — |
| 2006-06-05 | $583.25 | $757.30 | 91,400 | — | — |
| 2006-06-02 | $612.00 | $794.62 | 53,500 | — | — |
| 2006-06-01 | $620.00 | $805.01 | 111,100 | — | — |
| 2006-05-31 | $609.00 | $790.73 | 176,000 | — | — |
| 2006-05-30 | $626.00 | $812.80 | 50,500 | — | — |
| 2006-05-26 | $645.50 | $838.12 | 38,500 | — | — |
| 2006-05-25 | $644.00 | $836.17 | 67,000 | — | — |
| 2006-05-24 | $652.50 | $847.21 | 107,800 | — | — |
| 2006-05-23 | $650.00 | $843.96 | 105,300 | — | — |
| 2006-05-22 | $651.00 | $845.26 | 129,400 | — | — |
| 2006-05-19 | $679.00 | $881.62 | 48,600 | — | — |
| 2006-05-18 | $672.25 | $872.85 | 55,900 | — | — |
| 2006-05-17 | $667.00 | $866.04 | 80,000 | — | — |
| 2006-05-16 | $690.50 | $896.55 | 47,700 | — | — |
| 2006-05-15 | $694.00 | $901.09 | 64,700 | — | — |
| 2006-05-12 | $714.00 | $927.06 | 55,500 | — | — |
| 2006-05-11 | $721.00 | $936.15 | 46,500 | — | — |
| 2006-05-10 | $744.00 | $966.01 | 92,000 | — | — |
| 2006-05-09 | $725.00 | $941.34 | 34,300 | — | — |
| 2006-05-08 | $733.00 | $951.73 | 37,000 | — | — |
| 2006-05-05 | $743.00 | $964.72 | 67,200 | — | — |
| 2006-05-04 | $722.50 | $938.10 | 45,700 | — | — |
| 2006-05-03 | $738.00 | $958.22 | 42,600 | — | — |
| 2006-05-02 | $734.50 | $953.68 | 71,300 | — | — |
| 2006-05-01 | $746.00 | $968.61 | 46,000 | — | — |
| 2006-04-28 | $755.00 | $980.30 | 39,400 | — | — |
| 2006-04-27 | $763.00 | $990.68 | 73,200 | — | — |
| 2006-04-26 | $783.00 | $1,016.65 | 49,100 | — | — |
| 2006-04-25 | $780.00 | $1,012.76 | 77,100 | — | — |
| 2006-04-24 | $783.00 | $1,016.65 | 40,500 | — | — |
| 2006-04-21 | $783.00 | $1,016.65 | 41,900 | — | — |
| 2006-04-20 | $806.50 | $1,047.16 | 59,500 | — | — |
| 2006-04-19 | $788.00 | $1,023.14 | 164,300 | — | — |
| 2006-04-18 | $778.50 | $1,010.81 | 108,200 | — | — |
| 2006-04-17 | $748.00 | $971.21 | 34,000 | — | — |
| 2006-04-13 | $756.00 | $981.59 | 50,800 | — | — |
| 2006-04-12 | $760.00 | $986.79 | 35,400 | — | — |
| 2006-04-11 | $794.00 | $1,030.93 | 24,900 | — | — |
| 2006-04-10 | $792.00 | $1,028.34 | 43,500 | — | — |
| 2006-04-07 | $800.00 | $1,038.72 | 50,900 | — | — |
| 2006-04-06 | $815.00 | $1,058.20 | 78,600 | — | — |
| 2006-04-05 | $842.98 | $1,094.53 | 151,900 | — | — |
| 2006-04-04 | $759.00 | $985.49 | 34,600 | — | — |
| 2006-04-03 | $753.00 | $977.70 | 59,000 | — | — |
| 2006-03-31 | $738.95 | $959.46 | 43,100 | — | — |
| 2006-03-30 | $745.75 | $968.29 | 57,700 | — | — |
| 2006-03-29 | $761.00 | $988.09 | 27,900 | — | — |
| 2006-03-28 | $762.70 | $990.29 | 40,900 | — | — |
| 2006-03-27 | $781.00 | $1,014.06 | 26,000 | — | — |
| 2006-03-24 | $775.98 | $1,007.54 | 37,800 | — | — |
| 2006-03-23 | $773.00 | $1,003.67 | 41,200 | — | — |
| 2006-03-22 | $751.65 | $975.95 | 36,200 | — | — |
| 2006-03-21 | $751.00 | $975.10 | 43,000 | — | — |
| 2006-03-20 | $765.00 | $993.28 | 48,400 | — | — |
| 2006-03-17 | $792.00 | $1,028.34 | 51,400 | — | — |
| 2006-03-16 | $783.00 | $1,016.65 | 60,000 | — | — |
| 2006-03-15 | $775.00 | $1,006.26 | 61,500 | — | — |
| 2006-03-14 | $775.25 | $1,006.59 | 83,600 | — | — |
| 2006-03-13 | $737.00 | $956.93 | 42,200 | — | — |
| 2006-03-10 | $719.99 | $934.84 | 25,900 | — | — |
| 2006-03-09 | $706.50 | $917.32 | 49,000 | — | — |
| 2006-03-08 | $725.00 | $941.34 | 81,800 | — | — |
| 2006-03-07 | $724.75 | $941.02 | 32,600 | — | — |
| 2006-03-06 | $735.25 | $954.65 | 45,700 | — | — |
| 2006-03-03 | $742.50 | $964.07 | 49,100 | — | — |
| 2006-03-02 | $765.00 | $993.28 | 38,500 | — | — |
| 2006-03-01 | $769.50 | $999.12 | 45,200 | — | — |
| 2006-02-28 | $753.00 | $977.70 | 49,100 | — | — |
| 2006-02-27 | $765.00 | $993.28 | 43,300 | — | — |
| 2006-02-24 | $777.75 | $1,009.84 | 28,100 | — | — |
| 2006-02-23 | $767.50 | $996.53 | 51,300 | — | — |
| 2006-02-22 | $775.50 | $1,006.91 | 57,900 | — | — |
| 2006-02-21 | $760.00 | $986.79 | 57,300 | — | — |
| 2006-02-17 | $760.00 | $986.79 | 63,000 | — | — |
| 2006-02-16 | $750.00 | $973.80 | 46,600 | — | — |
| 2006-02-15 | $742.00 | $963.42 | 56,600 | — | — |
| 2006-02-14 | $736.50 | $956.28 | 63,700 | — | — |
| 2006-02-13 | $726.00 | $942.64 | 56,900 | — | — |
| 2006-02-10 | $732.00 | $950.43 | 42,400 | — | — |
| 2006-02-09 | $735.00 | $954.33 | 43,000 | — | — |
| 2006-02-08 | $752.00 | $976.40 | 83,900 | — | — |
| 2006-02-07 | $739.85 | $960.63 | 62,400 | — | — |
| 2006-02-06 | $748.25 | $971.53 | 42,100 | — | — |
| 2006-02-03 | $770.25 | $1,000.10 | 56,100 | — | — |
| 2006-02-02 | $759.00 | $985.49 | 75,500 | — | — |
| 2006-02-01 | $770.00 | $999.77 | 76,000 | — | — |
| 2006-01-31 | $794.25 | $1,031.26 | 126,000 | — | — |
| 2006-01-30 | $766.50 | $995.23 | 74,800 | — | — |
| 2006-01-27 | $754.00 | $979.00 | 71,800 | — | — |
| 2006-01-26 | $773.00 | $1,003.67 | 86,600 | — | — |
| 2006-01-25 | $730.50 | $948.49 | 73,600 | — | — |
| 2006-01-24 | $739.00 | $959.52 | 44,300 | — | — |
| 2006-01-23 | $737.00 | $956.93 | 85,400 | — | — |
| 2006-01-20 | $752.50 | $977.05 | 62,400 | — | — |
| 2006-01-19 | $765.00 | $993.28 | 58,500 | — | — |
| 2006-01-18 | $764.00 | $991.98 | 80,000 | — | — |
| 2006-01-17 | $773.61 | $1,004.46 | 88,600 | — | — |
| 2006-01-13 | $785.25 | $1,019.57 | 89,200 | — | — |
| 2006-01-12 | $810.00 | $1,051.71 | 71,800 | — | — |
| 2006-01-11 | $822.88 | $1,068.43 | 118,600 | — | — |
| 2006-01-10 | $810.00 | $1,051.71 | 135,000 | — | — |
| 2006-01-09 | $774.50 | $1,005.62 | 114,700 | — | — |
| 2006-01-06 | $723.00 | $938.75 | 82,900 | — | — |
| 2006-01-05 | $734.50 | $953.68 | 72,900 | — | — |
| 2006-01-04 | $715.00 | $928.36 | 40,000 | — | — |
| 2006-01-03 | $721.00 | $936.15 | 113,400 | — | — |