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
- 1991-06-21 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 | $790.80 | $832.74 | 6,330 | — | — |
| 2006-12-28 | $803.40 | $846.00 | 6,570 | — | — |
| 2006-12-27 | $806.00 | $848.74 | 7,275 | — | — |
| 2006-12-26 | $798.40 | $840.74 | 5,365 | — | — |
| 2006-12-22 | $790.20 | $832.10 | 8,125 | — | — |
| 2006-12-21 | $792.80 | $834.84 | 9,970 | — | — |
| 2006-12-20 | $793.60 | $835.68 | 16,485 | — | — |
| 2006-12-19 | $790.00 | $831.89 | 17,980 | — | — |
| 2006-12-18 | $787.20 | $828.94 | 12,750 | — | — |
| 2006-12-15 | $788.00 | $829.79 | 25,335 | — | — |
| 2006-12-14 | $786.00 | $827.68 | 21,015 | — | — |
| 2006-12-13 | $784.40 | $826.00 | 9,515 | — | — |
| 2006-12-12 | $777.20 | $818.41 | 11,375 | — | — |
| 2006-12-11 | $776.80 | $817.99 | 11,585 | — | — |
| 2006-12-08 | $772.40 | $813.36 | 7,990 | — | — |
| 2006-12-07 | $771.40 | $812.31 | 7,255 | — | — |
| 2006-12-06 | $771.40 | $812.31 | 10,450 | — | — |
| 2006-12-05 | $775.40 | $816.52 | 9,395 | — | — |
| 2006-12-04 | $778.00 | $819.26 | 16,660 | — | — |
| 2006-12-01 | $765.00 | $805.57 | 11,910 | — | — |
| 2006-11-30 | $766.20 | $806.83 | 20,645 | — | — |
| 2006-11-29 | $763.20 | $803.67 | 13,975 | — | — |
| 2006-11-28 | $746.60 | $786.19 | 9,815 | — | — |
| 2006-11-27 | $744.00 | $783.45 | 13,880 | — | — |
| 2006-11-24 | $768.00 | $808.73 | 5,445 | — | — |
| 2006-11-22 | $761.00 | $801.36 | 7,150 | — | — |
| 2006-11-21 | $759.60 | $799.88 | 12,905 | — | — |
| 2006-11-20 | $758.40 | $798.62 | 8,060 | — | — |
| 2006-11-17 | $762.80 | $803.25 | 8,135 | — | — |
| 2006-11-16 | $764.60 | $805.15 | 7,410 | — | — |
| 2006-11-15 | $760.60 | $800.93 | 17,550 | — | — |
| 2006-11-14 | $756.20 | $796.30 | 12,445 | — | — |
| 2006-11-13 | $742.00 | $781.35 | 5,780 | — | — |
| 2006-11-10 | $740.60 | $779.87 | 7,905 | — | — |
| 2006-11-09 | $736.40 | $775.45 | 11,445 | — | — |
| 2006-11-08 | $741.20 | $780.51 | 35,555 | — | — |
| 2006-11-07 | $740.60 | $779.03 | 36,190 | — | — |
| 2006-11-06 | $745.20 | $783.87 | 20,880 | — | — |
| 2006-11-03 | $746.80 | $785.55 | 22,235 | — | — |
| 2006-11-02 | $750.80 | $789.76 | 15,430 | — | — |
| 2006-11-01 | $753.40 | $792.50 | 24,350 | — | — |
| 2006-10-31 | $751.00 | $789.97 | 10,620 | — | — |
| 2006-10-30 | $750.40 | $789.34 | 8,350 | — | — |
| 2006-10-27 | $742.40 | $780.92 | 14,960 | — | — |
| 2006-10-26 | $751.40 | $790.39 | 18,060 | — | — |
| 2006-10-25 | $745.40 | $784.08 | 40,010 | — | — |
| 2006-10-24 | $765.40 | $805.12 | 10,220 | — | — |
| 2006-10-23 | $771.00 | $811.01 | 8,365 | — | — |
| 2006-10-20 | $767.20 | $807.01 | 7,560 | — | — |
| 2006-10-19 | $767.20 | $807.01 | 11,525 | — | — |
| 2006-10-18 | $763.40 | $803.01 | 7,800 | — | — |
| 2006-10-17 | $764.00 | $803.65 | 9,385 | — | — |
| 2006-10-16 | $764.00 | $803.65 | 9,310 | — | — |
| 2006-10-13 | $759.60 | $799.02 | 9,650 | — | — |
| 2006-10-12 | $759.00 | $798.39 | 12,645 | — | — |
| 2006-10-11 | $744.00 | $782.61 | 66,510 | — | — |
| 2006-10-10 | $739.00 | $777.35 | 15,310 | — | — |
| 2006-10-09 | $738.20 | $776.51 | 10,430 | — | — |
| 2006-10-06 | $735.20 | $773.35 | 15,030 | — | — |
| 2006-10-05 | $735.60 | $773.77 | 11,935 | — | — |
| 2006-10-04 | $732.00 | $769.98 | 9,670 | — | — |
| 2006-10-03 | $718.00 | $755.26 | 8,515 | — | — |
| 2006-10-02 | $718.20 | $755.47 | 11,370 | — | — |
| 2006-09-29 | $717.00 | $754.21 | 12,440 | — | — |
| 2006-09-28 | $728.40 | $766.20 | 6,280 | — | — |
| 2006-09-27 | $727.00 | $764.73 | 13,485 | — | — |
| 2006-09-26 | $721.80 | $759.26 | 22,860 | — | — |
| 2006-09-25 | $725.80 | $763.46 | 20,905 | — | — |
| 2006-09-22 | $721.00 | $758.41 | 24,215 | — | — |
| 2006-09-21 | $720.60 | $757.99 | 22,920 | — | — |
| 2006-09-20 | $725.20 | $762.83 | 44,315 | — | — |
| 2006-09-19 | $724.60 | $762.20 | 48,410 | — | — |
| 2006-09-18 | $739.60 | $777.98 | 10,605 | — | — |
| 2006-09-15 | $746.40 | $785.13 | 64,540 | — | — |
| 2006-09-14 | $739.20 | $777.56 | 43,695 | — | — |
| 2006-09-13 | $742.00 | $780.50 | 50,045 | — | — |
| 2006-09-12 | $744.20 | $782.82 | 61,160 | — | — |
| 2006-09-11 | $745.40 | $784.08 | 22,835 | — | — |
| 2006-09-08 | $739.00 | $777.35 | 14,530 | — | — |
| 2006-09-07 | $730.40 | $768.30 | 25,965 | — | — |
| 2006-09-06 | $730.20 | $768.09 | 28,420 | — | — |
| 2006-09-05 | $742.20 | $780.71 | 20,635 | — | — |
| 2006-09-01 | $739.80 | $778.19 | 22,695 | — | — |
| 2006-08-31 | $733.80 | $771.04 | 24,870 | — | — |
| 2006-08-30 | $744.40 | $782.17 | 27,545 | — | — |
| 2006-08-29 | $721.20 | $757.80 | 15,105 | — | — |
| 2006-08-28 | $705.60 | $741.41 | 19,475 | — | — |
| 2006-08-25 | $698.80 | $734.26 | 16,880 | — | — |
| 2006-08-24 | $692.60 | $727.75 | 19,720 | — | — |
| 2006-08-23 | $691.00 | $726.06 | 54,465 | — | — |
| 2006-08-22 | $724.00 | $760.74 | 9,340 | — | — |
| 2006-08-21 | $723.00 | $759.69 | 11,755 | — | — |
| 2006-08-18 | $741.00 | $778.60 | 7,195 | — | — |
| 2006-08-17 | $736.20 | $773.56 | 6,950 | — | — |
| 2006-08-16 | $734.80 | $772.09 | 9,435 | — | — |
| 2006-08-15 | $722.60 | $759.27 | 7,605 | — | — |
| 2006-08-14 | $711.80 | $747.92 | 8,090 | — | — |
| 2006-08-11 | $710.60 | $746.66 | 13,855 | — | — |
| 2006-08-10 | $706.00 | $741.83 | 13,950 | — | — |
| 2006-08-09 | $694.00 | $729.22 | 16,825 | — | — |
| 2006-08-08 | $698.00 | $733.42 | 20,595 | — | — |
| 2006-08-07 | $699.00 | $734.47 | 14,040 | — | — |
| 2006-08-04 | $702.80 | $738.46 | 28,070 | — | — |
| 2006-08-03 | $692.80 | $727.96 | 22,275 | — | — |
| 2006-08-02 | $680.40 | $714.93 | 19,950 | — | — |
| 2006-08-01 | $666.80 | $700.64 | 10,750 | — | — |
| 2006-07-31 | $673.60 | $707.78 | 7,495 | — | — |
| 2006-07-28 | $678.00 | $712.41 | 13,860 | — | — |
| 2006-07-27 | $670.60 | $704.63 | 24,695 | — | — |
| 2006-07-26 | $683.00 | $717.66 | 48,600 | — | — |
| 2006-07-25 | $672.40 | $706.52 | 12,110 | — | — |
| 2006-07-24 | $664.80 | $698.54 | 41,695 | — | — |
| 2006-07-21 | $655.60 | $688.87 | 32,860 | — | — |
| 2006-07-20 | $667.00 | $700.85 | 30,600 | — | — |
| 2006-07-19 | $681.00 | $715.56 | 20,055 | — | — |
| 2006-07-18 | $671.20 | $705.26 | 41,550 | — | — |
| 2006-07-17 | $679.80 | $714.30 | 14,165 | — | — |
| 2006-07-14 | $685.60 | $720.39 | 24,315 | — | — |
| 2006-07-13 | $684.00 | $718.71 | 29,350 | — | — |
| 2006-07-12 | $705.60 | $741.41 | 23,960 | — | — |
| 2006-07-11 | $716.00 | $752.33 | 17,520 | — | — |
| 2006-07-10 | $710.00 | $746.03 | 12,845 | — | — |
| 2006-07-07 | $710.60 | $746.66 | 10,745 | — | — |
| 2006-07-06 | $715.80 | $752.12 | 14,710 | — | — |
| 2006-07-05 | $713.40 | $749.60 | 19,725 | — | — |
| 2006-07-03 | $715.00 | $751.28 | 7,840 | — | — |
| 2006-06-30 | $712.20 | $748.34 | 24,930 | — | — |
| 2006-06-29 | $718.40 | $754.85 | 17,250 | — | — |
| 2006-06-28 | $694.00 | $729.22 | 10,380 | — | — |
| 2006-06-27 | $698.60 | $734.05 | 10,625 | — | — |
| 2006-06-26 | $701.40 | $736.99 | 10,255 | — | — |
| 2006-06-23 | $700.60 | $736.15 | 21,790 | — | — |
| 2006-06-22 | $702.60 | $738.25 | 23,600 | — | — |
| 2006-06-21 | $699.60 | $735.10 | 18,485 | — | — |
| 2006-06-20 | $700.00 | $735.52 | 22,055 | — | — |
| 2006-06-19 | $701.00 | $736.57 | 12,850 | — | — |
| 2006-06-16 | $716.20 | $752.54 | 50,350 | — | — |
| 2006-06-15 | $725.20 | $762.00 | 14,060 | — | — |
| 2006-06-14 | $711.20 | $747.29 | 17,960 | — | — |
| 2006-06-13 | $712.40 | $748.55 | 46,410 | — | — |
| 2006-06-12 | $691.40 | $726.48 | 19,595 | — | — |
| 2006-06-09 | $694.80 | $730.06 | 20,295 | — | — |
| 2006-06-08 | $700.80 | $736.36 | 31,855 | — | — |
| 2006-06-07 | $682.00 | $716.61 | 19,715 | — | — |
| 2006-06-06 | $686.80 | $721.65 | 18,325 | — | — |
| 2006-06-05 | $682.80 | $717.45 | 12,410 | — | — |
| 2006-06-02 | $703.80 | $739.51 | 9,490 | — | — |
| 2006-06-01 | $706.00 | $741.83 | 16,040 | — | — |
| 2006-05-31 | $693.60 | $728.80 | 14,810 | — | — |
| 2006-05-30 | $680.20 | $714.72 | 8,465 | — | — |
| 2006-05-26 | $694.80 | $730.06 | 10,825 | — | — |
| 2006-05-25 | $700.20 | $735.73 | 13,160 | — | — |
| 2006-05-24 | $683.60 | $718.29 | 14,605 | — | — |
| 2006-05-23 | $681.40 | $715.98 | 12,305 | — | — |
| 2006-05-22 | $688.40 | $723.33 | 18,565 | — | — |
| 2006-05-19 | $680.80 | $715.35 | 16,945 | — | — |
| 2006-05-18 | $677.40 | $711.77 | 16,835 | — | — |
| 2006-05-17 | $680.20 | $714.72 | 14,340 | — | — |
| 2006-05-16 | $683.20 | $717.87 | 14,280 | — | — |
| 2006-05-15 | $693.80 | $729.01 | 25,620 | — | — |
| 2006-05-12 | $690.20 | $725.22 | 13,675 | — | — |
| 2006-05-11 | $694.00 | $729.22 | 23,730 | — | — |
| 2006-05-10 | $705.80 | $741.62 | 9,180 | — | — |
| 2006-05-09 | $712.00 | $747.29 | 4,925 | — | — |
| 2006-05-08 | $718.20 | $753.80 | 8,595 | — | — |
| 2006-05-05 | $720.00 | $755.69 | 14,395 | — | — |
| 2006-05-04 | $705.00 | $739.94 | 18,000 | — | — |
| 2006-05-03 | $703.40 | $738.26 | 16,980 | — | — |
| 2006-05-02 | $701.20 | $735.95 | 15,295 | — | — |
| 2006-05-01 | $700.20 | $734.90 | 24,690 | — | — |
| 2006-04-28 | $701.40 | $736.16 | 25,335 | — | — |
| 2006-04-27 | $706.60 | $741.62 | 25,475 | — | — |
| 2006-04-26 | $712.00 | $747.29 | 27,115 | — | — |
| 2006-04-25 | $699.20 | $733.86 | 11,440 | — | — |
| 2006-04-24 | $694.20 | $728.61 | 26,860 | — | — |
| 2006-04-21 | $702.60 | $737.42 | 15,195 | — | — |
| 2006-04-20 | $697.20 | $731.76 | 6,495 | — | — |
| 2006-04-19 | $698.80 | $733.44 | 12,960 | — | — |
| 2006-04-18 | $699.00 | $733.65 | 17,065 | — | — |
| 2006-04-17 | $680.60 | $714.33 | 17,835 | — | — |
| 2006-04-13 | $690.20 | $724.41 | 32,250 | — | — |
| 2006-04-12 | $681.40 | $715.17 | 21,390 | — | — |
| 2006-04-11 | $673.40 | $706.78 | 23,970 | — | — |
| 2006-04-10 | $678.00 | $711.60 | 39,345 | — | — |
| 2006-04-07 | $672.00 | $705.31 | 31,920 | — | — |
| 2006-04-06 | $667.60 | $700.69 | 153,145 | — | — |
| 2006-04-05 | $680.00 | $713.70 | 27,545 | — | — |
| 2006-04-04 | $683.60 | $717.48 | 27,480 | — | — |
| 2006-04-03 | $685.20 | $719.16 | 22,300 | — | — |
| 2006-03-31 | $689.60 | $723.78 | 29,000 | — | — |
| 2006-03-30 | $690.00 | $724.20 | 38,240 | — | — |
| 2006-03-29 | $686.40 | $720.42 | 36,900 | — | — |
| 2006-03-28 | $683.60 | $717.48 | 22,660 | — | — |
| 2006-03-27 | $686.60 | $720.63 | 60,360 | — | — |
| 2006-03-24 | $689.20 | $723.36 | 53,095 | — | — |
| 2006-03-23 | $689.80 | $723.99 | 138,155 | — | — |
| 2006-03-22 | $669.80 | $703.00 | 225,750 | — | — |
| 2006-03-21 | $748.40 | $785.49 | 13,365 | — | — |
| 2006-03-20 | $759.20 | $796.83 | 10,960 | — | — |
| 2006-03-17 | $759.60 | $797.25 | 34,430 | — | — |
| 2006-03-16 | $747.80 | $784.86 | 15,515 | — | — |
| 2006-03-15 | $756.60 | $794.10 | 20,935 | — | — |
| 2006-03-14 | $760.80 | $798.51 | 21,570 | — | — |
| 2006-03-13 | $761.20 | $798.93 | 12,250 | — | — |
| 2006-03-10 | $755.60 | $793.05 | 18,515 | — | — |
| 2006-03-09 | $747.60 | $784.65 | 20,340 | — | — |
| 2006-03-08 | $759.00 | $796.62 | 26,080 | — | — |
| 2006-03-07 | $748.40 | $785.49 | 9,005 | — | — |
| 2006-03-06 | $754.40 | $791.79 | 11,360 | — | — |
| 2006-03-03 | $761.40 | $799.14 | 7,050 | — | — |
| 2006-03-02 | $768.40 | $806.49 | 7,190 | — | — |
| 2006-03-01 | $776.40 | $814.88 | 7,500 | — | — |
| 2006-02-28 | $765.60 | $803.55 | 9,130 | — | — |
| 2006-02-27 | $782.20 | $820.97 | 12,490 | — | — |
| 2006-02-24 | $775.80 | $814.25 | 12,035 | — | — |
| 2006-02-23 | $765.60 | $803.55 | 7,240 | — | — |
| 2006-02-22 | $772.00 | $810.26 | 9,010 | — | — |
| 2006-02-21 | $767.20 | $805.23 | 18,065 | — | — |
| 2006-02-17 | $773.80 | $812.15 | 11,465 | — | — |
| 2006-02-16 | $780.00 | $818.66 | 23,820 | — | — |
| 2006-02-15 | $771.20 | $809.42 | 15,355 | — | — |
| 2006-02-14 | $776.00 | $814.46 | 22,210 | — | — |
| 2006-02-13 | $770.20 | $808.37 | 25,955 | — | — |
| 2006-02-10 | $766.00 | $803.97 | 21,025 | — | — |
| 2006-02-09 | $759.40 | $797.04 | 12,200 | — | — |
| 2006-02-08 | $761.60 | $798.51 | 10,525 | — | — |
| 2006-02-07 | $762.00 | $798.93 | 16,795 | — | — |
| 2006-02-06 | $772.00 | $809.41 | 10,360 | — | — |
| 2006-02-03 | $773.80 | $811.30 | 23,460 | — | — |
| 2006-02-02 | $782.20 | $820.11 | 16,565 | — | — |
| 2006-02-01 | $782.00 | $819.90 | 11,780 | — | — |
| 2006-01-31 | $775.00 | $812.56 | 12,470 | — | — |
| 2006-01-30 | $775.60 | $813.19 | 13,585 | — | — |
| 2006-01-27 | $782.00 | $819.90 | 16,230 | — | — |
| 2006-01-26 | $786.80 | $824.93 | 24,165 | — | — |
| 2006-01-25 | $788.00 | $826.19 | 52,425 | — | — |
| 2006-01-24 | $819.80 | $859.53 | 21,015 | — | — |
| 2006-01-23 | $810.20 | $849.46 | 23,270 | — | — |
| 2006-01-20 | $799.20 | $837.93 | 20,415 | — | — |
| 2006-01-19 | $806.80 | $845.90 | 30,055 | — | — |
| 2006-01-18 | $785.40 | $823.46 | 21,505 | — | — |
| 2006-01-17 | $791.80 | $830.17 | 42,500 | — | — |
| 2006-01-13 | $775.20 | $812.77 | 30,460 | — | — |
| 2006-01-12 | $796.40 | $834.99 | 49,305 | — | — |
| 2006-01-11 | $810.00 | $849.25 | 43,905 | — | — |
| 2006-01-10 | $851.80 | $893.08 | 87,530 | — | — |
| 2006-01-09 | $790.40 | $828.70 | 6,580 | — | — |
| 2006-01-06 | $784.60 | $822.62 | 8,965 | — | — |
| 2006-01-05 | $784.60 | $822.62 | 8,825 | — | — |
| 2006-01-04 | $789.60 | $827.87 | 13,210 | — | — |
| 2006-01-03 | $792.00 | $830.38 | 15,730 | — | — |