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
- 2000-02-08 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 | $215.51 | $215.51 | 2,911 | — | — |
| 2006-12-28 | $215.51 | $215.51 | 2,148 | — | — |
| 2006-12-27 | $215.51 | $215.51 | 2,675 | — | — |
| 2006-12-26 | $216.68 | $216.68 | 1,732 | — | — |
| 2006-12-22 | $219.04 | $219.04 | 1,657 | — | — |
| 2006-12-21 | $220.22 | $220.22 | 2,190 | — | — |
| 2006-12-20 | $217.86 | $217.86 | 1,869 | — | — |
| 2006-12-19 | $219.04 | $219.04 | 1,183 | — | — |
| 2006-12-18 | $215.51 | $215.51 | 2,344 | — | — |
| 2006-12-15 | $226.10 | $226.10 | 1,199 | — | — |
| 2006-12-14 | $233.17 | $233.17 | 1,478 | — | — |
| 2006-12-13 | $224.93 | $224.93 | 536 | — | — |
| 2006-12-12 | $230.81 | $230.81 | 997 | — | — |
| 2006-12-11 | $234.35 | $234.35 | 894 | — | — |
| 2006-12-08 | $239.06 | $239.06 | 2,007 | — | — |
| 2006-12-07 | $234.35 | $234.35 | 1,147 | — | — |
| 2006-12-06 | $235.53 | $235.53 | 1,088 | — | — |
| 2006-12-05 | $237.88 | $237.88 | 850 | — | — |
| 2006-12-04 | $239.06 | $239.06 | 1,242 | — | — |
| 2006-12-01 | $253.19 | $253.19 | 1,033 | — | — |
| 2006-11-30 | $249.66 | $249.66 | 1,145 | — | — |
| 2006-11-29 | $241.41 | $241.41 | 900 | — | — |
| 2006-11-28 | $239.06 | $239.06 | 1,101 | — | — |
| 2006-11-27 | $244.95 | $244.95 | 1,277 | — | — |
| 2006-11-24 | $266.14 | $266.14 | 248 | — | — |
| 2006-11-22 | $270.85 | $270.85 | 529 | — | — |
| 2006-11-21 | $266.14 | $266.14 | 1,017 | — | — |
| 2006-11-20 | $277.92 | $277.92 | 929 | — | — |
| 2006-11-17 | $269.68 | $269.68 | 1,248 | — | — |
| 2006-11-16 | $282.63 | $282.63 | 3,324 | — | — |
| 2006-11-15 | $272.03 | $272.03 | 920 | — | — |
| 2006-11-14 | $273.21 | $273.21 | 764 | — | — |
| 2006-11-13 | $266.14 | $266.14 | 1,203 | — | — |
| 2006-11-10 | $264.97 | $264.97 | 1,569 | — | — |
| 2006-11-09 | $263.79 | $263.79 | 786 | — | — |
| 2006-11-08 | $260.26 | $260.26 | 1,101 | — | — |
| 2006-11-07 | $259.08 | $259.08 | 2,014 | — | — |
| 2006-11-06 | $252.01 | $252.01 | 1,181 | — | — |
| 2006-11-03 | $246.12 | $246.12 | 426 | — | — |
| 2006-11-02 | $239.06 | $239.06 | 842 | — | — |
| 2006-11-01 | $259.08 | $259.08 | 1,483 | — | — |
| 2006-10-31 | $257.90 | $257.90 | 1,490 | — | — |
| 2006-10-30 | $236.70 | $236.70 | 1,256 | — | — |
| 2006-10-27 | $247.30 | $247.30 | 790 | — | — |
| 2006-10-26 | $248.48 | $248.48 | 1,163 | — | — |
| 2006-10-25 | $242.59 | $242.59 | 1,402 | — | — |
| 2006-10-24 | $235.53 | $235.53 | 966 | — | — |
| 2006-10-23 | $248.48 | $248.48 | 2,425 | — | — |
| 2006-10-20 | $231.99 | $231.99 | 302 | — | — |
| 2006-10-19 | $235.53 | $235.53 | 777 | — | — |
| 2006-10-18 | $235.53 | $235.53 | 1,334 | — | — |
| 2006-10-17 | $223.75 | $223.75 | 948 | — | — |
| 2006-10-16 | $223.75 | $223.75 | 1,534 | — | — |
| 2006-10-13 | $229.64 | $229.64 | 3,259 | — | — |
| 2006-10-12 | $213.15 | $213.15 | 1,416 | — | — |
| 2006-10-11 | $200.20 | $200.20 | 1,145 | — | — |
| 2006-10-10 | $195.49 | $195.49 | 870 | — | — |
| 2006-10-09 | $191.95 | $191.95 | 762 | — | — |
| 2006-10-06 | $188.42 | $188.42 | 526 | — | — |
| 2006-10-05 | $195.49 | $195.49 | 427 | — | — |
| 2006-10-04 | $200.20 | $200.20 | 1,178 | — | — |
| 2006-10-03 | $193.13 | $193.13 | 775 | — | — |
| 2006-10-02 | $188.42 | $188.42 | 1,279 | — | — |
| 2006-09-29 | $182.53 | $182.53 | 931 | — | — |
| 2006-09-28 | $183.71 | $183.71 | 600 | — | — |
| 2006-09-27 | $181.35 | $181.35 | 1,504 | — | — |
| 2006-09-26 | $184.89 | $184.89 | 1,406 | — | — |
| 2006-09-25 | $194.31 | $194.31 | 953 | — | — |
| 2006-09-22 | $186.06 | $186.06 | 836 | — | — |
| 2006-09-21 | $182.53 | $182.53 | 530 | — | — |
| 2006-09-20 | $184.89 | $184.89 | 1,534 | — | — |
| 2006-09-19 | $191.95 | $191.95 | 635 | — | — |
| 2006-09-18 | $193.13 | $193.13 | 601 | — | — |
| 2006-09-15 | $191.95 | $191.95 | 790 | — | — |
| 2006-09-14 | $202.55 | $202.55 | 729 | — | — |
| 2006-09-13 | $196.66 | $196.66 | 1,230 | — | — |
| 2006-09-12 | $204.91 | $204.91 | 2,767 | — | — |
| 2006-09-11 | $190.78 | $190.78 | 1,159 | — | — |
| 2006-09-08 | $197.84 | $197.84 | 898 | — | — |
| 2006-09-07 | $199.02 | $199.02 | 1,113 | — | — |
| 2006-09-06 | $211.97 | $211.97 | 676 | — | — |
| 2006-09-05 | $221.39 | $221.39 | 656 | — | — |
| 2006-09-01 | $220.22 | $220.22 | 2,173 | — | — |
| 2006-08-31 | $227.28 | $227.28 | 1,933 | — | — |
| 2006-08-30 | $207.26 | $207.26 | 1,428 | — | — |
| 2006-08-29 | $197.84 | $197.84 | 1,146 | — | — |
| 2006-08-28 | $206.08 | $206.08 | 994 | — | — |
| 2006-08-25 | $193.13 | $193.13 | 370 | — | — |
| 2006-08-24 | $199.02 | $199.02 | 1,233 | — | — |
| 2006-08-23 | $196.66 | $196.66 | 696 | — | — |
| 2006-08-22 | $201.37 | $201.37 | 774 | — | — |
| 2006-08-21 | $196.66 | $196.66 | 460 | — | — |
| 2006-08-18 | $203.73 | $203.73 | 707 | — | — |
| 2006-08-17 | $204.91 | $204.91 | 325 | — | — |
| 2006-08-16 | $200.20 | $200.20 | 693 | — | — |
| 2006-08-15 | $208.44 | $208.44 | 1,508 | — | — |
| 2006-08-14 | $184.89 | $184.89 | 442 | — | — |
| 2006-08-11 | $187.24 | $187.24 | 1,338 | — | — |
| 2006-08-10 | $188.42 | $188.42 | 919 | — | — |
| 2006-08-09 | $190.78 | $190.78 | 3,578 | — | — |
| 2006-08-08 | $191.95 | $191.95 | 2,538 | — | — |
| 2006-08-07 | $190.78 | $190.78 | 2,692 | — | — |
| 2006-08-04 | $204.91 | $204.91 | 317 | — | — |
| 2006-08-03 | $203.73 | $203.73 | 937 | — | — |
| 2006-08-02 | $204.91 | $204.91 | 2,944 | — | — |
| 2006-08-01 | $213.15 | $213.15 | 822 | — | — |
| 2006-07-31 | $208.44 | $208.44 | 1,280 | — | — |
| 2006-07-28 | $204.91 | $204.91 | 475 | — | — |
| 2006-07-27 | $204.91 | $204.91 | 1,183 | — | — |
| 2006-07-26 | $213.15 | $213.15 | 1,021 | — | — |
| 2006-07-25 | $200.20 | $200.20 | 1,043 | — | — |
| 2006-07-24 | $200.20 | $200.20 | 1,546 | — | — |
| 2006-07-21 | $194.31 | $194.31 | 1,621 | — | — |
| 2006-07-20 | $211.97 | $211.97 | 1,078 | — | — |
| 2006-07-19 | $207.26 | $207.26 | 921 | — | — |
| 2006-07-18 | $197.84 | $197.84 | 2,181 | — | — |
| 2006-07-17 | $207.26 | $207.26 | 1,244 | — | — |
| 2006-07-14 | $208.44 | $208.44 | 956 | — | — |
| 2006-07-13 | $214.33 | $214.33 | 1,075 | — | — |
| 2006-07-12 | $222.57 | $222.57 | 1,933 | — | — |
| 2006-07-11 | $229.64 | $229.64 | 2,429 | — | — |
| 2006-07-10 | $237.88 | $237.88 | 4,464 | — | — |
| 2006-07-07 | $249.66 | $249.66 | 966 | — | — |
| 2006-07-06 | $249.66 | $249.66 | 1,913 | — | — |
| 2006-07-05 | $240.24 | $240.24 | 2,654 | — | — |
| 2006-07-03 | $235.53 | $235.53 | 1,082 | — | — |
| 2006-06-30 | $249.66 | $249.66 | 26,429 | — | — |
| 2006-06-29 | $248.48 | $248.48 | 1,891 | — | — |
| 2006-06-28 | $228.46 | $228.46 | 1,391 | — | — |
| 2006-06-27 | $222.57 | $222.57 | 2,372 | — | — |
| 2006-06-26 | $217.86 | $217.86 | 1,227 | — | — |
| 2006-06-23 | $210.79 | $210.79 | 1,185 | — | — |
| 2006-06-22 | $211.97 | $211.97 | 1,272 | — | — |
| 2006-06-21 | $215.51 | $215.51 | 1,705 | — | — |
| 2006-06-20 | $214.33 | $214.33 | 1,505 | — | — |
| 2006-06-19 | $217.86 | $217.86 | 3,257 | — | — |
| 2006-06-16 | $239.06 | $239.06 | 4,265 | — | — |
| 2006-06-15 | $244.95 | $244.95 | 2,449 | — | — |
| 2006-06-14 | $237.88 | $237.88 | 1,291 | — | — |
| 2006-06-13 | $239.06 | $239.06 | 2,373 | — | — |
| 2006-06-12 | $243.77 | $243.77 | 2,038 | — | — |
| 2006-06-09 | $268.50 | $268.50 | 2,226 | — | — |
| 2006-06-08 | $257.90 | $257.90 | 6,798 | — | — |
| 2006-06-07 | $273.21 | $273.21 | 15,841 | — | — |
| 2006-06-06 | $246.12 | $246.12 | 1,822 | — | — |
| 2006-06-05 | $253.19 | $253.19 | 4,304 | — | — |
| 2006-06-02 | $293.23 | $293.23 | 1,938 | — | — |
| 2006-06-01 | $283.81 | $283.81 | 2,314 | — | — |
| 2006-05-31 | $280.27 | $280.27 | 5,424 | — | — |
| 2006-05-30 | $250.83 | $250.83 | 3,506 | — | — |
| 2006-05-26 | $263.79 | $263.79 | 2,247 | — | — |
| 2006-05-25 | $255.54 | $255.54 | 5,542 | — | — |
| 2006-05-24 | $239.06 | $239.06 | 2,395 | — | — |
| 2006-05-23 | $241.41 | $241.41 | 2,253 | — | — |
| 2006-05-22 | $231.99 | $231.99 | 4,514 | — | — |
| 2006-05-19 | $230.81 | $230.81 | 7,433 | — | — |
| 2006-05-18 | $213.15 | $213.15 | 5,309 | — | — |
| 2006-05-17 | $200.20 | $200.20 | 3,088 | — | — |
| 2006-05-16 | $202.55 | $202.55 | 1,677 | — | — |
| 2006-05-15 | $200.20 | $200.20 | 2,022 | — | — |
| 2006-05-12 | $200.20 | $200.20 | 2,940 | — | — |
| 2006-05-11 | $209.62 | $209.62 | 3,126 | — | — |
| 2006-05-10 | $223.75 | $223.75 | 3,360 | — | — |
| 2006-05-09 | $235.53 | $235.53 | 2,931 | — | — |
| 2006-05-08 | $236.70 | $236.70 | 1,423 | — | — |
| 2006-05-05 | $235.53 | $235.53 | 1,957 | — | — |
| 2006-05-04 | $233.17 | $233.17 | 2,938 | — | — |
| 2006-05-03 | $244.95 | $244.95 | 4,573 | — | — |
| 2006-05-02 | $234.35 | $234.35 | 4,310 | — | — |
| 2006-05-01 | $247.30 | $247.30 | 1,903 | — | — |
| 2006-04-28 | $243.77 | $243.77 | 2,824 | — | — |
| 2006-04-27 | $249.66 | $249.66 | 2,603 | — | — |
| 2006-04-26 | $253.19 | $253.19 | 3,579 | — | — |
| 2006-04-25 | $242.59 | $242.59 | 2,849 | — | — |
| 2006-04-24 | $260.26 | $260.26 | 2,210 | — | — |
| 2006-04-21 | $260.26 | $260.26 | 1,669 | — | — |
| 2006-04-20 | $260.26 | $260.26 | 3,188 | — | — |
| 2006-04-19 | $255.54 | $255.54 | 2,874 | — | — |
| 2006-04-18 | $259.08 | $259.08 | 5,029 | — | — |
| 2006-04-17 | $266.14 | $266.14 | 4,247 | — | — |
| 2006-04-13 | $280.27 | $280.27 | 3,529 | — | — |
| 2006-04-12 | $281.45 | $281.45 | 4,493 | — | — |
| 2006-04-11 | $284.99 | $284.99 | 5,848 | — | — |
| 2006-04-10 | $312.07 | $312.07 | 4,967 | — | — |
| 2006-04-07 | $326.20 | $326.20 | 5,097 | — | — |
| 2006-04-06 | $319.14 | $319.14 | 6,593 | — | — |
| 2006-04-05 | $319.14 | $319.14 | 3,460 | — | — |
| 2006-04-04 | $315.60 | $315.60 | 5,695 | — | — |
| 2006-04-03 | $313.25 | $313.25 | 8,453 | — | — |
| 2006-03-31 | $322.67 | $322.67 | 9,127 | — | — |
| 2006-03-30 | $332.09 | $332.09 | 12,293 | — | — |
| 2006-03-29 | $353.29 | $353.29 | 15,962 | — | — |
| 2006-03-28 | $312.07 | $312.07 | 16,234 | — | — |
| 2006-03-27 | $323.85 | $323.85 | 19,605 | — | — |
| 2006-03-24 | $349.75 | $349.75 | 68,505 | — | — |
| 2006-03-23 | $601.77 | $601.77 | 3,044 | — | — |
| 2006-03-22 | $612.37 | $612.37 | 4,329 | — | — |
| 2006-03-21 | $604.12 | $604.12 | 5,474 | — | — |
| 2006-03-20 | $630.03 | $630.03 | 8,851 | — | — |
| 2006-03-17 | $695.98 | $695.98 | 3,638 | — | — |
| 2006-03-16 | $703.04 | $703.04 | 2,531 | — | — |
| 2006-03-15 | $701.86 | $701.86 | 4,210 | — | — |
| 2006-03-14 | $734.84 | $734.84 | 4,171 | — | — |
| 2006-03-13 | $725.42 | $725.42 | 2,830 | — | — |
| 2006-03-10 | $717.17 | $717.17 | 3,959 | — | — |
| 2006-03-09 | $720.71 | $720.71 | 2,734 | — | — |
| 2006-03-08 | $736.02 | $736.02 | 1,924 | — | — |
| 2006-03-07 | $740.73 | $740.73 | 3,541 | — | — |
| 2006-03-06 | $736.02 | $736.02 | 2,089 | — | — |
| 2006-03-03 | $761.92 | $761.92 | 2,091 | — | — |
| 2006-03-02 | $766.63 | $766.63 | 4,387 | — | — |
| 2006-03-01 | $759.57 | $759.57 | 8,728 | — | — |
| 2006-02-28 | $719.53 | $719.53 | 3,811 | — | — |
| 2006-02-27 | $752.50 | $752.50 | 3,229 | — | — |
| 2006-02-24 | $741.90 | $741.90 | 4,379 | — | — |
| 2006-02-23 | $746.61 | $746.61 | 6,094 | — | — |
| 2006-02-22 | $804.32 | $804.32 | 3,634 | — | — |
| 2006-02-21 | $800.79 | $800.79 | 4,699 | — | — |
| 2006-02-17 | $813.74 | $813.74 | 8,925 | — | — |
| 2006-02-16 | $786.65 | $786.65 | 13,049 | — | — |
| 2006-02-15 | $688.91 | $688.91 | 4,149 | — | — |
| 2006-02-14 | $627.67 | $627.67 | 1,624 | — | — |
| 2006-02-13 | $610.01 | $610.01 | 1,750 | — | — |
| 2006-02-10 | $624.14 | $624.14 | 3,005 | — | — |
| 2006-02-09 | $606.48 | $606.48 | 1,404 | — | — |
| 2006-02-08 | $608.83 | $608.83 | 2,207 | — | — |
| 2006-02-07 | $620.61 | $620.61 | 2,891 | — | — |
| 2006-02-06 | $663.00 | $663.00 | 6,947 | — | — |
| 2006-02-03 | $592.35 | $592.35 | 905 | — | — |
| 2006-02-02 | $593.52 | $593.52 | 1,042 | — | — |
| 2006-02-01 | $593.52 | $593.52 | 954 | — | — |
| 2006-01-31 | $594.70 | $594.70 | 1,779 | — | — |
| 2006-01-30 | $592.35 | $592.35 | 1,613 | — | — |
| 2006-01-27 | $592.35 | $592.35 | 1,926 | — | — |
| 2006-01-26 | $587.63 | $587.63 | 1,044 | — | — |
| 2006-01-25 | $586.46 | $586.46 | 1,660 | — | — |
| 2006-01-24 | $593.52 | $593.52 | 3,330 | — | — |
| 2006-01-23 | $598.23 | $598.23 | 5,573 | — | — |
| 2006-01-20 | $584.10 | $584.10 | 3,139 | — | — |
| 2006-01-19 | $588.81 | $588.81 | 2,182 | — | — |
| 2006-01-18 | $573.50 | $573.50 | 2,530 | — | — |
| 2006-01-17 | $577.04 | $577.04 | 2,492 | — | — |
| 2006-01-13 | $592.35 | $592.35 | 2,127 | — | — |
| 2006-01-12 | $587.63 | $587.63 | 1,530 | — | — |
| 2006-01-11 | $580.57 | $580.57 | 5,408 | — | — |
| 2006-01-10 | $580.57 | $580.57 | 931 | — | — |
| 2006-01-09 | $568.79 | $568.79 | 1,693 | — | — |
| 2006-01-06 | $561.73 | $561.73 | 1,133 | — | — |
| 2006-01-05 | $565.26 | $565.26 | 1,261 | — | — |
| 2006-01-04 | $571.15 | $571.15 | 1,489 | — | — |
| 2006-01-03 | $564.08 | $564.08 | 4,793 | — | — |