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
- 1985-10-23 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 | $579.43 | $684.00 | 9,200 | — | — |
| 2006-12-28 | $572.00 | $675.23 | 5,200 | — | — |
| 2006-12-27 | $579.01 | $683.51 | 7,300 | — | — |
| 2006-12-26 | $575.03 | $678.81 | 4,600 | — | — |
| 2006-12-22 | $571.68 | $674.86 | 9,800 | — | — |
| 2006-12-21 | $578.00 | $682.32 | 8,900 | — | — |
| 2006-12-20 | $584.00 | $689.40 | 10,600 | — | — |
| 2006-12-19 | $581.59 | $686.55 | 5,400 | — | — |
| 2006-12-18 | $583.01 | $688.23 | 14,000 | — | — |
| 2006-12-15 | $587.00 | $692.94 | 4,000 | — | — |
| 2006-12-14 | $592.00 | $698.84 | 5,100 | — | — |
| 2006-12-13 | $586.76 | $690.30 | 5,200 | — | — |
| 2006-12-12 | $595.00 | $699.99 | 9,100 | — | — |
| 2006-12-11 | $593.03 | $697.67 | 4,600 | — | — |
| 2006-12-08 | $594.90 | $699.87 | 5,800 | — | — |
| 2006-12-07 | $594.90 | $699.87 | 10,700 | — | — |
| 2006-12-06 | $597.00 | $702.34 | 12,600 | — | — |
| 2006-12-05 | $599.90 | $705.75 | 14,500 | — | — |
| 2006-12-04 | $595.50 | $700.58 | 14,200 | — | — |
| 2006-12-01 | $602.25 | $708.52 | 26,400 | — | — |
| 2006-11-30 | $599.75 | $705.58 | 23,400 | — | — |
| 2006-11-29 | $597.00 | $702.34 | 11,500 | — | — |
| 2006-11-28 | $584.90 | $688.11 | 8,200 | — | — |
| 2006-11-27 | $590.00 | $694.11 | 7,200 | — | — |
| 2006-11-24 | $592.00 | $696.46 | 1,100 | — | — |
| 2006-11-22 | $594.91 | $699.88 | 4,600 | — | — |
| 2006-11-21 | $598.50 | $704.11 | 3,300 | — | — |
| 2006-11-20 | $599.00 | $704.70 | 7,800 | — | — |
| 2006-11-17 | $601.98 | $708.20 | 29,100 | — | — |
| 2006-11-16 | $571.54 | $672.39 | 4,500 | — | — |
| 2006-11-15 | $575.51 | $677.06 | 12,700 | — | — |
| 2006-11-14 | $574.10 | $675.40 | 9,500 | — | — |
| 2006-11-13 | $579.50 | $681.76 | 5,300 | — | — |
| 2006-11-10 | $575.00 | $676.46 | 5,500 | — | — |
| 2006-11-09 | $566.29 | $666.21 | 20,600 | — | — |
| 2006-11-08 | $577.00 | $678.81 | 9,600 | — | — |
| 2006-11-07 | $575.50 | $677.05 | 14,300 | — | — |
| 2006-11-06 | $573.90 | $675.17 | 11,400 | — | — |
| 2006-11-03 | $574.75 | $676.17 | 11,800 | — | — |
| 2006-11-02 | $576.00 | $677.64 | 15,100 | — | — |
| 2006-11-01 | $563.00 | $662.34 | 13,500 | — | — |
| 2006-10-31 | $567.75 | $667.93 | 9,500 | — | — |
| 2006-10-30 | $572.00 | $672.93 | 23,600 | — | — |
| 2006-10-27 | $570.46 | $671.12 | 16,400 | — | — |
| 2006-10-26 | $575.00 | $676.46 | 32,300 | — | — |
| 2006-10-25 | $574.00 | $675.28 | 13,400 | — | — |
| 2006-10-24 | $577.00 | $678.81 | 45,000 | — | — |
| 2006-10-23 | $547.50 | $644.11 | 35,300 | — | — |
| 2006-10-20 | $536.50 | $631.17 | 18,200 | — | — |
| 2006-10-19 | $534.00 | $628.23 | 31,900 | — | — |
| 2006-10-18 | $528.00 | $621.17 | 14,800 | — | — |
| 2006-10-17 | $522.64 | $614.86 | 12,800 | — | — |
| 2006-10-16 | $523.50 | $615.87 | 5,800 | — | — |
| 2006-10-13 | $524.50 | $617.05 | 5,200 | — | — |
| 2006-10-12 | $523.90 | $616.34 | 20,300 | — | — |
| 2006-10-11 | $517.00 | $608.23 | 8,700 | — | — |
| 2006-10-10 | $519.00 | $610.58 | 26,300 | — | — |
| 2006-10-09 | $511.00 | $601.17 | 5,900 | — | — |
| 2006-10-06 | $510.75 | $600.87 | 14,300 | — | — |
| 2006-10-05 | $510.25 | $600.29 | 11,800 | — | — |
| 2006-10-04 | $505.75 | $594.99 | 10,400 | — | — |
| 2006-10-03 | $502.00 | $590.58 | 14,500 | — | — |
| 2006-10-02 | $497.67 | $585.49 | 13,200 | — | — |
| 2006-09-29 | $496.96 | $584.65 | 20,600 | — | — |
| 2006-09-28 | $498.75 | $586.76 | 13,600 | — | — |
| 2006-09-27 | $498.75 | $586.76 | 28,600 | — | — |
| 2006-09-26 | $507.50 | $597.05 | 11,400 | — | — |
| 2006-09-25 | $507.68 | $597.26 | 35,800 | — | — |
| 2006-09-22 | $508.75 | $598.52 | 12,600 | — | — |
| 2006-09-21 | $516.16 | $607.24 | 7,800 | — | — |
| 2006-09-20 | $520.00 | $611.76 | 10,100 | — | — |
| 2006-09-19 | $520.00 | $611.76 | 16,100 | — | — |
| 2006-09-18 | $518.00 | $609.40 | 7,700 | — | — |
| 2006-09-15 | $529.99 | $623.51 | 10,800 | — | — |
| 2006-09-14 | $514.15 | $604.87 | 17,000 | — | — |
| 2006-09-13 | $520.26 | $609.71 | 9,100 | — | — |
| 2006-09-12 | $525.00 | $615.26 | 10,800 | — | — |
| 2006-09-11 | $525.00 | $615.26 | 13,700 | — | — |
| 2006-09-08 | $523.00 | $612.92 | 7,600 | — | — |
| 2006-09-07 | $528.00 | $618.78 | 8,800 | — | — |
| 2006-09-06 | $523.00 | $612.92 | 20,800 | — | — |
| 2006-09-05 | $530.00 | $621.12 | 5,800 | — | — |
| 2006-09-01 | $534.25 | $626.10 | 8,100 | — | — |
| 2006-08-31 | $529.00 | $619.95 | 18,700 | — | — |
| 2006-08-30 | $529.75 | $620.83 | 7,800 | — | — |
| 2006-08-29 | $527.00 | $617.61 | 19,800 | — | — |
| 2006-08-28 | $517.75 | $606.77 | 5,100 | — | — |
| 2006-08-25 | $517.50 | $606.47 | 6,000 | — | — |
| 2006-08-24 | $521.51 | $611.17 | 13,200 | — | — |
| 2006-08-23 | $523.99 | $614.08 | 12,900 | — | — |
| 2006-08-22 | $517.01 | $605.90 | 13,400 | — | — |
| 2006-08-21 | $518.00 | $607.06 | 12,200 | — | — |
| 2006-08-18 | $511.75 | $599.74 | 9,600 | — | — |
| 2006-08-17 | $503.00 | $589.48 | 10,500 | — | — |
| 2006-08-16 | $498.00 | $583.62 | 9,200 | — | — |
| 2006-08-15 | $491.00 | $575.42 | 23,100 | — | — |
| 2006-08-14 | $483.00 | $566.04 | 12,200 | — | — |
| 2006-08-11 | $490.00 | $574.25 | 82,600 | — | — |
| 2006-08-10 | $488.00 | $571.90 | 131,400 | — | — |
| 2006-08-09 | $487.22 | $570.99 | 48,100 | — | — |
| 2006-08-08 | $481.01 | $563.71 | 20,400 | — | — |
| 2006-08-07 | $482.26 | $565.18 | 16,500 | — | — |
| 2006-08-04 | $493.50 | $578.35 | 12,100 | — | — |
| 2006-08-03 | $476.00 | $557.84 | 5,600 | — | — |
| 2006-08-02 | $478.86 | $561.19 | 12,300 | — | — |
| 2006-08-01 | $486.56 | $570.22 | 18,500 | — | — |
| 2006-07-31 | $490.50 | $574.83 | 28,900 | — | — |
| 2006-07-28 | $472.00 | $553.15 | 28,700 | — | — |
| 2006-07-27 | $457.00 | $535.57 | 9,000 | — | — |
| 2006-07-26 | $453.00 | $530.89 | 10,000 | — | — |
| 2006-07-25 | $454.51 | $532.65 | 6,900 | — | — |
| 2006-07-24 | $463.50 | $543.19 | 3,300 | — | — |
| 2006-07-21 | $458.99 | $537.90 | 4,100 | — | — |
| 2006-07-20 | $458.46 | $537.28 | 14,800 | — | — |
| 2006-07-19 | $456.00 | $534.40 | 26,200 | — | — |
| 2006-07-18 | $450.30 | $527.72 | 29,000 | — | — |
| 2006-07-17 | $458.18 | $536.96 | 24,700 | — | — |
| 2006-07-14 | $470.00 | $550.81 | 7,000 | — | — |
| 2006-07-13 | $465.00 | $544.95 | 3,600 | — | — |
| 2006-07-12 | $473.50 | $554.91 | 5,600 | — | — |
| 2006-07-11 | $474.40 | $555.96 | 12,400 | — | — |
| 2006-07-10 | $476.00 | $557.84 | 15,600 | — | — |
| 2006-07-07 | $476.50 | $558.43 | 8,700 | — | — |
| 2006-07-06 | $479.50 | $561.94 | 15,600 | — | — |
| 2006-07-05 | $490.00 | $574.25 | 11,400 | — | — |
| 2006-07-03 | $487.97 | $571.87 | 3,600 | — | — |
| 2006-06-30 | $487.00 | $570.73 | 27,800 | — | — |
| 2006-06-29 | $485.25 | $568.68 | 8,100 | — | — |
| 2006-06-28 | $490.47 | $574.80 | 13,700 | — | — |
| 2006-06-27 | $492.98 | $577.74 | 16,600 | — | — |
| 2006-06-26 | $487.00 | $570.73 | 12,400 | — | — |
| 2006-06-23 | $485.75 | $569.27 | 26,800 | — | — |
| 2006-06-22 | $474.75 | $556.37 | 38,100 | — | — |
| 2006-06-21 | $468.75 | $549.34 | 31,600 | — | — |
| 2006-06-20 | $476.40 | $558.31 | 44,200 | — | — |
| 2006-06-19 | $478.00 | $560.18 | 27,800 | — | — |
| 2006-06-16 | $489.00 | $573.07 | 43,900 | — | — |
| 2006-06-15 | $516.50 | $605.30 | 8,800 | — | — |
| 2006-06-14 | $492.50 | $574.83 | 46,000 | — | — |
| 2006-06-13 | $499.50 | $583.00 | 21,700 | — | — |
| 2006-06-12 | $507.00 | $591.76 | 8,100 | — | — |
| 2006-06-09 | $522.00 | $609.26 | 5,400 | — | — |
| 2006-06-08 | $519.50 | $606.35 | 15,900 | — | — |
| 2006-06-07 | $512.00 | $597.59 | 14,600 | — | — |
| 2006-06-06 | $510.50 | $595.84 | 13,800 | — | — |
| 2006-06-05 | $529.00 | $617.43 | 10,200 | — | — |
| 2006-06-02 | $530.75 | $619.48 | 8,800 | — | — |
| 2006-06-01 | $535.20 | $624.67 | 6,300 | — | — |
| 2006-05-31 | $532.56 | $621.59 | 12,200 | — | — |
| 2006-05-30 | $537.00 | $626.77 | 17,100 | — | — |
| 2006-05-26 | $527.00 | $615.10 | 14,100 | — | — |
| 2006-05-25 | $511.58 | $597.10 | 7,100 | — | — |
| 2006-05-24 | $505.10 | $589.54 | 3,300 | — | — |
| 2006-05-23 | $515.50 | $601.68 | 11,400 | — | — |
| 2006-05-22 | $510.00 | $595.26 | 6,300 | — | — |
| 2006-05-19 | $512.00 | $597.59 | 24,300 | — | — |
| 2006-05-18 | $506.00 | $590.59 | 8,200 | — | — |
| 2006-05-17 | $520.00 | $606.93 | 32,900 | — | — |
| 2006-05-16 | $530.00 | $618.60 | 25,700 | — | — |
| 2006-05-15 | $530.00 | $618.60 | 7,900 | — | — |
| 2006-05-12 | $529.99 | $618.59 | 8,500 | — | — |
| 2006-05-11 | $523.69 | $611.24 | 24,800 | — | — |
| 2006-05-10 | $530.50 | $619.19 | 6,300 | — | — |
| 2006-05-09 | $529.00 | $617.43 | 30,200 | — | — |
| 2006-05-08 | $518.50 | $605.18 | 16,100 | — | — |
| 2006-05-05 | $526.50 | $614.52 | 13,200 | — | — |
| 2006-05-04 | $521.50 | $608.68 | 10,500 | — | — |
| 2006-05-03 | $522.90 | $610.31 | 11,700 | — | — |
| 2006-05-02 | $527.50 | $615.68 | 7,000 | — | — |
| 2006-05-01 | $536.00 | $625.60 | 12,300 | — | — |
| 2006-04-28 | $521.50 | $608.68 | 17,800 | — | — |
| 2006-04-27 | $501.00 | $584.75 | 67,300 | — | — |
| 2006-04-26 | $517.00 | $603.43 | 26,400 | — | — |
| 2006-04-25 | $525.00 | $612.77 | 12,200 | — | — |
| 2006-04-24 | $525.00 | $612.77 | 10,700 | — | — |
| 2006-04-21 | $526.50 | $614.52 | 7,200 | — | — |
| 2006-04-20 | $530.00 | $618.60 | 16,900 | — | — |
| 2006-04-19 | $540.00 | $630.27 | 31,400 | — | — |
| 2006-04-18 | $528.00 | $616.27 | 17,800 | — | — |
| 2006-04-17 | $534.75 | $624.15 | 10,300 | — | — |
| 2006-04-13 | $536.00 | $625.60 | 15,400 | — | — |
| 2006-04-12 | $547.00 | $638.44 | 13,200 | — | — |
| 2006-04-11 | $553.20 | $645.68 | 10,700 | — | — |
| 2006-04-10 | $567.00 | $661.79 | 11,100 | — | — |
| 2006-04-07 | $575.00 | $671.12 | 6,400 | — | — |
| 2006-04-06 | $576.65 | $673.05 | 6,300 | — | — |
| 2006-04-05 | $578.44 | $675.14 | 5,900 | — | — |
| 2006-04-04 | $578.00 | $674.63 | 13,100 | — | — |
| 2006-04-03 | $581.50 | $678.71 | 13,600 | — | — |
| 2006-03-31 | $594.50 | $693.88 | 19,200 | — | — |
| 2006-03-30 | $559.00 | $652.45 | 12,300 | — | — |
| 2006-03-29 | $546.47 | $637.82 | 5,600 | — | — |
| 2006-03-28 | $548.86 | $640.61 | 7,000 | — | — |
| 2006-03-27 | $556.40 | $649.41 | 3,200 | — | — |
| 2006-03-24 | $560.50 | $654.20 | 5,500 | — | — |
| 2006-03-23 | $563.75 | $657.99 | 9,000 | — | — |
| 2006-03-22 | $574.00 | $669.96 | 16,500 | — | — |
| 2006-03-21 | $579.31 | $676.15 | 6,900 | — | — |
| 2006-03-20 | $579.00 | $675.79 | 8,200 | — | — |
| 2006-03-17 | $571.00 | $666.46 | 6,800 | — | — |
| 2006-03-16 | $574.00 | $669.96 | 4,500 | — | — |
| 2006-03-15 | $574.00 | $669.96 | 15,600 | — | — |
| 2006-03-14 | $569.00 | $664.12 | 14,000 | — | — |
| 2006-03-13 | $559.01 | $652.46 | 9,300 | — | — |
| 2006-03-10 | $559.01 | $652.46 | 6,400 | — | — |
| 2006-03-09 | $555.00 | $647.78 | 11,200 | — | — |
| 2006-03-08 | $542.00 | $630.27 | 7,500 | — | — |
| 2006-03-07 | $548.26 | $637.55 | 9,300 | — | — |
| 2006-03-06 | $551.50 | $641.32 | 8,600 | — | — |
| 2006-03-03 | $538.50 | $626.20 | 10,300 | — | — |
| 2006-03-02 | $542.26 | $630.58 | 14,700 | — | — |
| 2006-03-01 | $555.01 | $645.40 | 18,600 | — | — |
| 2006-02-28 | $552.01 | $641.91 | 17,000 | — | — |
| 2006-02-27 | $549.00 | $638.41 | 16,600 | — | — |
| 2006-02-24 | $549.95 | $639.52 | 9,300 | — | — |
| 2006-02-23 | $552.00 | $641.90 | 22,800 | — | — |
| 2006-02-22 | $541.94 | $630.20 | 5,900 | — | — |
| 2006-02-21 | $535.00 | $622.13 | 7,600 | — | — |
| 2006-02-17 | $537.01 | $624.47 | 5,800 | — | — |
| 2006-02-16 | $545.00 | $633.76 | 22,200 | — | — |
| 2006-02-15 | $545.00 | $633.76 | 18,400 | — | — |
| 2006-02-14 | $543.00 | $631.44 | 23,200 | — | — |
| 2006-02-13 | $534.00 | $620.97 | 6,400 | — | — |
| 2006-02-10 | $533.03 | $619.84 | 10,800 | — | — |
| 2006-02-09 | $542.00 | $630.27 | 20,200 | — | — |
| 2006-02-08 | $530.25 | $616.61 | 9,400 | — | — |
| 2006-02-07 | $526.01 | $611.68 | 18,900 | — | — |
| 2006-02-06 | $527.26 | $613.13 | 15,900 | — | — |
| 2006-02-03 | $539.50 | $627.37 | 8,100 | — | — |
| 2006-02-02 | $545.97 | $634.89 | 9,400 | — | — |
| 2006-02-01 | $538.00 | $625.62 | 12,800 | — | — |
| 2006-01-31 | $531.00 | $617.48 | 32,300 | — | — |
| 2006-01-30 | $548.00 | $637.25 | 42,900 | — | — |
| 2006-01-27 | $525.19 | $610.73 | 51,700 | — | — |
| 2006-01-26 | $519.45 | $604.05 | 30,400 | — | — |
| 2006-01-25 | $518.15 | $602.54 | 29,300 | — | — |
| 2006-01-24 | $535.99 | $623.28 | 17,600 | — | — |
| 2006-01-23 | $539.02 | $626.81 | 22,900 | — | — |
| 2006-01-20 | $546.60 | $635.62 | 7,600 | — | — |
| 2006-01-19 | $551.28 | $641.06 | 9,200 | — | — |
| 2006-01-18 | $554.00 | $644.23 | 16,800 | — | — |
| 2006-01-17 | $565.30 | $657.37 | 15,700 | — | — |
| 2006-01-13 | $566.50 | $658.76 | 26,000 | — | — |
| 2006-01-12 | $557.00 | $647.72 | 49,800 | — | — |
| 2006-01-11 | $558.75 | $649.75 | 45,800 | — | — |
| 2006-01-10 | $553.75 | $643.94 | 38,500 | — | — |
| 2006-01-09 | $553.70 | $643.88 | 83,600 | — | — |
| 2006-01-06 | $562.50 | $654.11 | 27,600 | — | — |
| 2006-01-05 | $568.00 | $660.51 | 22,500 | — | — |
| 2006-01-04 | $569.00 | $661.67 | 39,700 | — | — |
| 2006-01-03 | $555.10 | $645.51 | 36,100 | — | — |