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
- 2006-02-07 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 | $203.40 | $225.07 | 14,567 | — | — |
| 2006-12-28 | $200.52 | $221.88 | 14,742 | — | — |
| 2006-12-27 | $199.68 | $220.95 | 16,200 | — | — |
| 2006-12-26 | $199.56 | $220.82 | 13,075 | — | — |
| 2006-12-22 | $197.40 | $218.43 | 31,942 | — | — |
| 2006-12-21 | $198.84 | $220.03 | 24,008 | — | — |
| 2006-12-20 | $199.80 | $221.09 | 23,808 | — | — |
| 2006-12-19 | $199.80 | $221.09 | 55,708 | — | — |
| 2006-12-18 | $198.60 | $219.76 | 49,750 | — | — |
| 2006-12-15 | $198.96 | $220.16 | 232,175 | — | — |
| 2006-12-14 | $202.08 | $223.61 | 29,733 | — | — |
| 2006-12-13 | $203.16 | $224.81 | 8,817 | — | — |
| 2006-12-12 | $207.00 | $223.34 | 9,767 | — | — |
| 2006-12-11 | $204.24 | $220.37 | 11,742 | — | — |
| 2006-12-08 | $203.88 | $219.98 | 20,983 | — | — |
| 2006-12-07 | $203.04 | $219.07 | 4,008 | — | — |
| 2006-12-06 | $202.80 | $218.81 | 7,817 | — | — |
| 2006-12-05 | $203.64 | $219.72 | 3,908 | — | — |
| 2006-12-04 | $202.56 | $218.55 | 15,058 | — | — |
| 2006-12-01 | $201.36 | $217.26 | 6,225 | — | — |
| 2006-11-30 | $199.20 | $214.93 | 13,517 | — | — |
| 2006-11-29 | $203.28 | $219.33 | 12,175 | — | — |
| 2006-11-28 | $208.80 | $225.29 | 5,025 | — | — |
| 2006-11-27 | $209.88 | $226.45 | 6,008 | — | — |
| 2006-11-24 | $210.36 | $226.97 | 683 | — | — |
| 2006-11-22 | $210.00 | $226.58 | 7,300 | — | — |
| 2006-11-21 | $208.56 | $225.03 | 5,292 | — | — |
| 2006-11-20 | $207.60 | $223.99 | 6,092 | — | — |
| 2006-11-17 | $208.20 | $224.64 | 6,100 | — | — |
| 2006-11-16 | $208.20 | $224.64 | 9,200 | — | — |
| 2006-11-15 | $205.80 | $222.05 | 11,300 | — | — |
| 2006-11-14 | $203.76 | $219.85 | 8,183 | — | — |
| 2006-11-13 | $203.64 | $219.72 | 10,450 | — | — |
| 2006-11-10 | $200.40 | $216.22 | 6,267 | — | — |
| 2006-11-09 | $201.00 | $216.87 | 8,308 | — | — |
| 2006-11-08 | $200.52 | $216.35 | 8,625 | — | — |
| 2006-11-07 | $200.64 | $216.48 | 10,733 | — | — |
| 2006-11-06 | $200.64 | $216.48 | 2,817 | — | — |
| 2006-11-03 | $199.56 | $215.32 | 10,983 | — | — |
| 2006-11-02 | $198.12 | $213.76 | 14,225 | — | — |
| 2006-11-01 | $200.04 | $215.84 | 16,783 | — | — |
| 2006-10-31 | $197.64 | $213.25 | 14,267 | — | — |
| 2006-10-30 | $198.60 | $214.28 | 6,133 | — | — |
| 2006-10-27 | $199.20 | $214.93 | 13,808 | — | — |
| 2006-10-26 | $198.96 | $214.67 | 4,950 | — | — |
| 2006-10-25 | $197.04 | $212.60 | 14,283 | — | — |
| 2006-10-24 | $197.52 | $213.12 | 24,308 | — | — |
| 2006-10-23 | $194.16 | $209.49 | 6,642 | — | — |
| 2006-10-20 | $193.56 | $208.84 | 6,125 | — | — |
| 2006-10-19 | $193.32 | $208.58 | 8,325 | — | — |
| 2006-10-18 | $194.52 | $209.88 | 8,467 | — | — |
| 2006-10-17 | $193.56 | $208.84 | 11,292 | — | — |
| 2006-10-16 | $195.48 | $210.92 | 5,775 | — | — |
| 2006-10-13 | $194.40 | $209.75 | 10,150 | — | — |
| 2006-10-12 | $191.76 | $206.90 | 7,250 | — | — |
| 2006-10-11 | $188.16 | $203.02 | 8,000 | — | — |
| 2006-10-10 | $188.88 | $203.79 | 4,408 | — | — |
| 2006-10-09 | $190.20 | $205.22 | 16,275 | — | — |
| 2006-10-06 | $188.40 | $203.28 | 8,117 | — | — |
| 2006-10-05 | $186.00 | $200.69 | 21,400 | — | — |
| 2006-10-04 | $184.68 | $199.26 | 15,217 | — | — |
| 2006-10-03 | $182.64 | $197.06 | 8,067 | — | — |
| 2006-10-02 | $184.20 | $198.74 | 8,967 | — | — |
| 2006-09-29 | $185.40 | $200.04 | 13,283 | — | — |
| 2006-09-28 | $181.56 | $195.90 | 3,975 | — | — |
| 2006-09-27 | $178.80 | $192.92 | 12,000 | — | — |
| 2006-09-26 | $182.76 | $192.40 | 5,267 | — | — |
| 2006-09-25 | $182.04 | $191.64 | 11,233 | — | — |
| 2006-09-22 | $182.28 | $191.89 | 6,625 | — | — |
| 2006-09-21 | $181.08 | $190.63 | 8,842 | — | — |
| 2006-09-20 | $180.36 | $189.87 | 14,117 | — | — |
| 2006-09-19 | $178.80 | $188.23 | 19,183 | — | — |
| 2006-09-18 | $176.16 | $185.45 | 8,192 | — | — |
| 2006-09-15 | $171.24 | $180.27 | 6,200 | — | — |
| 2006-09-14 | $170.40 | $179.39 | 12,258 | — | — |
| 2006-09-13 | $169.44 | $178.38 | 20,392 | — | — |
| 2006-09-12 | $169.68 | $178.63 | 9,342 | — | — |
| 2006-09-11 | $168.48 | $177.37 | 7,825 | — | — |
| 2006-09-08 | $168.48 | $177.37 | 8,100 | — | — |
| 2006-09-07 | $168.00 | $176.86 | 12,450 | — | — |
| 2006-09-06 | $171.96 | $181.03 | 6,833 | — | — |
| 2006-09-05 | $172.08 | $181.16 | 4,525 | — | — |
| 2006-09-01 | $170.64 | $179.64 | 7,700 | — | — |
| 2006-08-31 | $171.00 | $180.02 | 5,625 | — | — |
| 2006-08-30 | $170.28 | $179.26 | 8,400 | — | — |
| 2006-08-29 | $169.44 | $178.38 | 8,550 | — | — |
| 2006-08-28 | $167.16 | $175.98 | 18,967 | — | — |
| 2006-08-25 | $169.68 | $178.63 | 10,058 | — | — |
| 2006-08-24 | $167.40 | $176.23 | 10,100 | — | — |
| 2006-08-23 | $166.20 | $174.97 | 7,683 | — | — |
| 2006-08-22 | $165.72 | $174.46 | 5,033 | — | — |
| 2006-08-21 | $165.60 | $174.34 | 14,717 | — | — |
| 2006-08-18 | $158.52 | $166.88 | 35,758 | — | — |
| 2006-08-17 | $156.48 | $164.73 | 30,008 | — | — |
| 2006-08-16 | $149.64 | $157.53 | 6,667 | — | — |
| 2006-08-15 | $150.36 | $158.29 | 20,258 | — | — |
| 2006-08-14 | $150.48 | $158.42 | 5,208 | — | — |
| 2006-08-11 | $150.24 | $158.16 | 2,025 | — | — |
| 2006-08-10 | $151.20 | $159.18 | 4,967 | — | — |
| 2006-08-09 | $152.04 | $160.06 | 2,450 | — | — |
| 2006-08-08 | $150.72 | $158.67 | 3,408 | — | — |
| 2006-08-07 | $152.64 | $160.69 | 13,050 | — | — |
| 2006-08-04 | $153.12 | $161.20 | 7,333 | — | — |
| 2006-08-03 | $153.72 | $161.83 | 10,358 | — | — |
| 2006-08-02 | $153.60 | $161.70 | 30,633 | — | — |
| 2006-08-01 | $153.60 | $161.70 | 3,108 | — | — |
| 2006-07-31 | $154.56 | $162.71 | 6,050 | — | — |
| 2006-07-28 | $153.00 | $161.07 | 5,467 | — | — |
| 2006-07-27 | $151.92 | $159.93 | 3,358 | — | — |
| 2006-07-26 | $150.84 | $158.80 | 2,717 | — | — |
| 2006-07-25 | $147.60 | $155.39 | 1,083 | — | — |
| 2006-07-24 | $149.04 | $156.90 | 1,600 | — | — |
| 2006-07-21 | $145.92 | $153.62 | 55,800 | — | — |
| 2006-07-20 | $147.00 | $154.75 | 2,958 | — | — |
| 2006-07-19 | $149.28 | $157.15 | 1,158 | — | — |
| 2006-07-18 | $148.68 | $156.52 | 4,633 | — | — |
| 2006-07-17 | $149.40 | $157.28 | 2,683 | — | — |
| 2006-07-14 | $150.24 | $158.16 | 1,275 | — | — |
| 2006-07-13 | $150.84 | $158.80 | 2,833 | — | — |
| 2006-07-12 | $152.16 | $160.19 | 2,433 | — | — |
| 2006-07-11 | $153.60 | $161.70 | 3,100 | — | — |
| 2006-07-10 | $153.48 | $161.58 | 1,800 | — | — |
| 2006-07-07 | $153.00 | $161.07 | 3,900 | — | — |
| 2006-07-06 | $153.00 | $161.07 | 6,442 | — | — |
| 2006-07-05 | $153.00 | $161.07 | 3,775 | — | — |
| 2006-07-03 | $154.20 | $162.33 | 758 | — | — |
| 2006-06-30 | $154.44 | $162.59 | 6,400 | — | — |
| 2006-06-29 | $154.80 | $162.97 | 6,900 | — | — |
| 2006-06-28 | $154.80 | $162.97 | 3,358 | — | — |
| 2006-06-27 | $154.80 | $162.97 | 7,417 | — | — |
| 2006-06-26 | $156.60 | $160.31 | 10,325 | — | — |
| 2006-06-23 | $151.20 | $154.78 | 1,600 | — | — |
| 2006-06-22 | $152.64 | $156.26 | 4,400 | — | — |
| 2006-06-21 | $151.32 | $154.91 | 6,108 | — | — |
| 2006-06-20 | $150.48 | $154.05 | 8,825 | — | — |
| 2006-06-19 | $152.40 | $156.01 | 8,500 | — | — |
| 2006-06-16 | $150.48 | $154.05 | 5,567 | — | — |
| 2006-06-15 | $150.00 | $153.56 | 3,100 | — | — |
| 2006-06-14 | $147.60 | $151.10 | 2,033 | — | — |
| 2006-06-13 | $146.16 | $149.63 | 6,275 | — | — |
| 2006-06-12 | $145.56 | $149.01 | 11,108 | — | — |
| 2006-06-09 | $148.32 | $151.84 | 15,325 | — | — |
| 2006-06-08 | $149.76 | $153.31 | 7,758 | — | — |
| 2006-06-07 | $152.88 | $156.50 | 7,658 | — | — |
| 2006-06-06 | $151.56 | $155.15 | 4,350 | — | — |
| 2006-06-05 | $152.16 | $155.77 | 4,125 | — | — |
| 2006-06-02 | $156.00 | $159.70 | 6,675 | — | — |
| 2006-06-01 | $152.88 | $156.50 | 3,642 | — | — |
| 2006-05-31 | $152.88 | $156.50 | 25,317 | — | — |
| 2006-05-30 | $152.88 | $156.50 | 5,558 | — | — |
| 2006-05-26 | $154.68 | $158.35 | 21,350 | — | — |
| 2006-05-25 | $157.20 | $160.93 | 8,233 | — | — |
| 2006-05-24 | $159.00 | $162.77 | 3,142 | — | — |
| 2006-05-23 | $163.68 | $167.56 | 1,975 | — | — |
| 2006-05-22 | $161.16 | $164.98 | 3,208 | — | — |
| 2006-05-19 | $164.40 | $168.30 | 1,867 | — | — |
| 2006-05-18 | $165.60 | $169.53 | 1,508 | — | — |
| 2006-05-17 | $163.80 | $167.68 | 1,550 | — | — |
| 2006-05-16 | $164.04 | $167.93 | 450 | — | — |
| 2006-05-15 | $164.40 | $168.30 | 1,042 | — | — |
| 2006-05-12 | $164.40 | $168.30 | 825 | — | — |
| 2006-05-11 | $164.76 | $168.67 | 2,192 | — | — |
| 2006-05-10 | $166.20 | $170.14 | 2,133 | — | — |
| 2006-05-09 | $167.40 | $171.37 | 1,242 | — | — |
| 2006-05-08 | $166.56 | $170.51 | 1,325 | — | — |
| 2006-05-05 | $167.28 | $171.25 | 2,150 | — | — |
| 2006-05-04 | $167.76 | $171.74 | 1,625 | — | — |
| 2006-05-03 | $165.84 | $169.77 | 2,725 | — | — |
| 2006-05-02 | $166.20 | $170.14 | 6,600 | — | — |
| 2006-05-01 | $166.20 | $170.14 | 1,842 | — | — |
| 2006-04-28 | $165.96 | $169.89 | 2,058 | — | — |
| 2006-04-27 | $164.40 | $168.30 | 2,142 | — | — |
| 2006-04-26 | $166.92 | $170.88 | 892 | — | — |
| 2006-04-25 | $168.24 | $172.23 | 2,408 | — | — |
| 2006-04-24 | $168.00 | $171.98 | 1,200 | — | — |
| 2006-04-21 | $169.80 | $173.83 | 1,342 | — | — |
| 2006-04-20 | $169.80 | $173.83 | 3,350 | — | — |
| 2006-04-19 | $170.16 | $174.19 | 3,600 | — | — |
| 2006-04-18 | $170.40 | $174.44 | 6,325 | — | — |
| 2006-04-17 | $167.88 | $171.86 | 7,592 | — | — |
| 2006-04-13 | $164.04 | $167.93 | 442 | — | — |
| 2006-04-12 | $163.80 | $167.68 | 6,792 | — | — |
| 2006-04-11 | $163.92 | $167.81 | 1,500 | — | — |
| 2006-04-10 | $165.00 | $168.91 | 2,958 | — | — |
| 2006-04-07 | $164.52 | $168.42 | 1,800 | — | — |
| 2006-04-06 | $164.40 | $168.30 | 12,325 | — | — |
| 2006-04-05 | $165.84 | $169.77 | 2,325 | — | — |
| 2006-04-04 | $164.40 | $168.30 | 4,367 | — | — |
| 2006-04-03 | $163.56 | $167.44 | 8,450 | — | — |
| 2006-03-31 | $165.36 | $169.28 | 20,108 | — | — |
| 2006-03-30 | $168.12 | $172.11 | 2,950 | — | — |
| 2006-03-29 | $169.80 | $173.83 | 6,242 | — | — |
| 2006-03-28 | $171.12 | $175.18 | 3,900 | — | — |
| 2006-03-27 | $171.00 | $175.05 | 4,242 | — | — |
| 2006-03-24 | $171.00 | $175.05 | 6,325 | — | — |
| 2006-03-23 | $171.00 | $175.05 | 3,475 | — | — |
| 2006-03-22 | $171.00 | $171.00 | 5,575 | — | — |
| 2006-03-21 | $171.48 | $171.48 | 2,158 | — | — |
| 2006-03-20 | $172.80 | $172.80 | 3,450 | — | — |
| 2006-03-17 | $172.56 | $172.56 | 2,908 | — | — |
| 2006-03-16 | $172.56 | $172.56 | 5,000 | — | — |
| 2006-03-15 | $171.00 | $171.00 | 2,658 | — | — |
| 2006-03-14 | $172.68 | $172.68 | 3,425 | — | — |
| 2006-03-13 | $171.72 | $171.72 | 5,567 | — | — |
| 2006-03-10 | $171.96 | $171.96 | 3,842 | — | — |
| 2006-03-09 | $171.00 | $171.00 | 6,800 | — | — |
| 2006-03-08 | $170.40 | $170.40 | 3,633 | — | — |
| 2006-03-07 | $169.32 | $169.32 | 2,825 | — | — |
| 2006-03-06 | $172.92 | $172.92 | 1,292 | — | — |
| 2006-03-03 | $172.80 | $172.80 | 1,150 | — | — |
| 2006-03-02 | $174.00 | $174.00 | 1,292 | — | — |
| 2006-03-01 | $174.72 | $174.72 | 933 | — | — |
| 2006-02-28 | $174.00 | $174.00 | 2,967 | — | — |
| 2006-02-27 | $172.20 | $172.20 | 1,300 | — | — |
| 2006-02-24 | $169.80 | $169.80 | 4,183 | — | — |
| 2006-02-23 | $169.20 | $169.20 | 2,592 | — | — |
| 2006-02-22 | $172.68 | $172.68 | 5,692 | — | — |
| 2006-02-21 | $175.44 | $175.44 | 692 | — | — |
| 2006-02-17 | $174.00 | $174.00 | 2,575 | — | — |
| 2006-02-16 | $174.60 | $174.60 | 1,783 | — | — |
| 2006-02-15 | $173.40 | $173.40 | 1,650 | — | — |
| 2006-02-14 | $175.08 | $175.08 | 10,367 | — | — |
| 2006-02-13 | $171.24 | $171.24 | 2,358 | — | — |
| 2006-02-10 | $171.12 | $171.12 | 4,867 | — | — |
| 2006-02-09 | $170.64 | $170.64 | 7,250 | — | — |
| 2006-02-08 | $168.00 | $168.00 | 44,075 | — | — |
| 2006-02-07 | $168.00 | $168.00 | 210,658 | — | — |