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
- 1995-11-01 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 | $310.38 | $404.38 | 5,657 | — | — |
| 2006-12-28 | $315.07 | $410.49 | 5,129 | — | — |
| 2006-12-27 | $321.02 | $418.24 | 3,857 | — | — |
| 2006-12-26 | $312.48 | $405.38 | 4,300 | — | — |
| 2006-12-22 | $305.90 | $396.84 | 5,214 | — | — |
| 2006-12-21 | $303.24 | $393.39 | 22,914 | — | — |
| 2006-12-20 | $301.00 | $390.49 | 5,729 | — | — |
| 2006-12-19 | $296.94 | $385.22 | 5,000 | — | — |
| 2006-12-18 | $297.01 | $385.31 | 4,014 | — | — |
| 2006-12-15 | $303.73 | $394.03 | 7,871 | — | — |
| 2006-12-14 | $303.17 | $393.30 | 7,486 | — | — |
| 2006-12-13 | $304.50 | $395.03 | 10,486 | — | — |
| 2006-12-12 | $307.44 | $398.84 | 1,614 | — | — |
| 2006-12-11 | $312.13 | $404.93 | 3,943 | — | — |
| 2006-12-08 | $313.53 | $406.74 | 1,314 | — | — |
| 2006-12-07 | $311.22 | $403.75 | 1,400 | — | — |
| 2006-12-06 | $313.39 | $406.56 | 10,229 | — | — |
| 2006-12-05 | $314.93 | $408.56 | 5,771 | — | — |
| 2006-12-04 | $315.00 | $408.65 | 7,557 | — | — |
| 2006-12-01 | $309.61 | $401.66 | 9,529 | — | — |
| 2006-11-30 | $319.62 | $414.64 | 3,200 | — | — |
| 2006-11-29 | $326.34 | $423.36 | 4,671 | — | — |
| 2006-11-28 | $318.78 | $413.55 | 1,700 | — | — |
| 2006-11-27 | $322.21 | $418.00 | 7,557 | — | — |
| 2006-11-24 | $324.94 | $421.54 | 1,586 | — | — |
| 2006-11-22 | $325.22 | $421.91 | 4,771 | — | — |
| 2006-11-21 | $325.22 | $421.91 | 2,214 | — | — |
| 2006-11-20 | $326.41 | $423.45 | 2,029 | — | — |
| 2006-11-17 | $326.06 | $423.00 | 3,414 | — | — |
| 2006-11-16 | $326.34 | $423.36 | 5,229 | — | — |
| 2006-11-15 | $322.42 | $418.28 | 5,786 | — | — |
| 2006-11-14 | $313.18 | $406.29 | 4,271 | — | — |
| 2006-11-13 | $304.43 | $394.94 | 2,914 | — | — |
| 2006-11-10 | $299.53 | $388.58 | 1,971 | — | — |
| 2006-11-09 | $297.85 | $386.40 | 3,586 | — | — |
| 2006-11-08 | $305.83 | $396.75 | 2,471 | — | — |
| 2006-11-07 | $301.49 | $391.12 | 2,257 | — | — |
| 2006-11-06 | $303.17 | $393.30 | 3,343 | — | — |
| 2006-11-03 | $294.42 | $381.95 | 3,071 | — | — |
| 2006-11-02 | $293.51 | $380.77 | 2,814 | — | — |
| 2006-11-01 | $297.50 | $385.95 | 4,971 | — | — |
| 2006-10-31 | $304.22 | $394.66 | 4,929 | — | — |
| 2006-10-30 | $303.59 | $393.85 | 9,071 | — | — |
| 2006-10-27 | $291.20 | $377.77 | 2,086 | — | — |
| 2006-10-26 | $296.73 | $384.95 | 6,557 | — | — |
| 2006-10-25 | $290.92 | $377.41 | 2,243 | — | — |
| 2006-10-24 | $291.69 | $378.41 | 2,743 | — | — |
| 2006-10-23 | $293.58 | $380.86 | 1,771 | — | — |
| 2006-10-20 | $290.29 | $376.59 | 4,214 | — | — |
| 2006-10-19 | $291.06 | $377.59 | 7,143 | — | — |
| 2006-10-18 | $293.09 | $380.23 | 6,843 | — | — |
| 2006-10-17 | $296.03 | $384.04 | 9,114 | — | — |
| 2006-10-16 | $303.52 | $393.76 | 1,986 | — | — |
| 2006-10-13 | $302.40 | $392.30 | 12,129 | — | — |
| 2006-10-12 | $302.82 | $392.85 | 4,786 | — | — |
| 2006-10-11 | $297.92 | $386.49 | 4,143 | — | — |
| 2006-10-10 | $297.99 | $386.58 | 3,571 | — | — |
| 2006-10-09 | $293.37 | $380.59 | 1,414 | — | — |
| 2006-10-06 | $293.93 | $381.32 | 8,829 | — | — |
| 2006-10-05 | $291.13 | $377.68 | 5,543 | — | — |
| 2006-10-04 | $284.27 | $368.78 | 5,486 | — | — |
| 2006-10-03 | $277.06 | $359.43 | 5,914 | — | — |
| 2006-10-02 | $280.28 | $363.61 | 3,243 | — | — |
| 2006-09-29 | $287.28 | $372.69 | 3,757 | — | — |
| 2006-09-28 | $289.94 | $376.14 | 3,843 | — | — |
| 2006-09-27 | $289.17 | $373.51 | 5,329 | — | — |
| 2006-09-26 | $289.59 | $374.05 | 4,386 | — | — |
| 2006-09-25 | $290.01 | $374.59 | 1,957 | — | — |
| 2006-09-22 | $287.00 | $370.70 | 4,186 | — | — |
| 2006-09-21 | $292.04 | $377.21 | 4,529 | — | — |
| 2006-09-20 | $291.62 | $376.67 | 9,771 | — | — |
| 2006-09-19 | $284.34 | $367.27 | 2,671 | — | — |
| 2006-09-18 | $288.75 | $372.96 | 3,671 | — | — |
| 2006-09-15 | $291.90 | $377.03 | 10,829 | — | — |
| 2006-09-14 | $290.78 | $375.59 | 3,500 | — | — |
| 2006-09-13 | $290.99 | $375.86 | 5,229 | — | — |
| 2006-09-12 | $291.41 | $376.40 | 4,257 | — | — |
| 2006-09-11 | $279.72 | $361.30 | 1,857 | — | — |
| 2006-09-08 | $281.19 | $363.20 | 3,771 | — | — |
| 2006-09-07 | $279.30 | $360.76 | 3,586 | — | — |
| 2006-09-06 | $283.01 | $365.55 | 3,843 | — | — |
| 2006-09-05 | $289.17 | $373.51 | 2,400 | — | — |
| 2006-09-01 | $289.03 | $373.32 | 2,086 | — | — |
| 2006-08-31 | $289.94 | $374.50 | 3,129 | — | — |
| 2006-08-30 | $292.60 | $377.94 | 5,057 | — | — |
| 2006-08-29 | $287.42 | $371.25 | 14,171 | — | — |
| 2006-08-28 | $281.75 | $363.92 | 8,514 | — | — |
| 2006-08-25 | $281.47 | $363.56 | 7,143 | — | — |
| 2006-08-24 | $286.65 | $370.25 | 9,129 | — | — |
| 2006-08-23 | $287.28 | $371.06 | 11,486 | — | — |
| 2006-08-22 | $290.64 | $375.40 | 8,700 | — | — |
| 2006-08-21 | $288.68 | $372.87 | 7,314 | — | — |
| 2006-08-18 | $288.05 | $372.06 | 3,714 | — | — |
| 2006-08-17 | $287.49 | $371.34 | 6,014 | — | — |
| 2006-08-16 | $287.00 | $370.70 | 9,200 | — | — |
| 2006-08-15 | $286.37 | $369.89 | 7,471 | — | — |
| 2006-08-14 | $279.30 | $360.76 | 7,357 | — | — |
| 2006-08-11 | $277.20 | $358.04 | 9,400 | — | — |
| 2006-08-10 | $278.67 | $359.94 | 13,343 | — | — |
| 2006-08-09 | $278.88 | $360.21 | 11,914 | — | — |
| 2006-08-08 | $277.20 | $358.04 | 9,829 | — | — |
| 2006-08-07 | $275.87 | $356.33 | 18,057 | — | — |
| 2006-08-04 | $279.72 | $361.30 | 9,686 | — | — |
| 2006-08-03 | $278.81 | $360.12 | 9,900 | — | — |
| 2006-08-02 | $278.18 | $359.31 | 4,914 | — | — |
| 2006-08-01 | $276.15 | $356.69 | 13,229 | — | — |
| 2006-07-31 | $272.93 | $352.53 | 15,057 | — | — |
| 2006-07-28 | $268.10 | $346.29 | 4,414 | — | — |
| 2006-07-27 | $265.02 | $342.31 | 5,686 | — | — |
| 2006-07-26 | $273.42 | $353.16 | 9,557 | — | — |
| 2006-07-25 | $282.38 | $364.74 | 8,300 | — | — |
| 2006-07-24 | $274.26 | $354.25 | 2,029 | — | — |
| 2006-07-21 | $267.40 | $345.39 | 5,514 | — | — |
| 2006-07-20 | $274.05 | $353.98 | 7,286 | — | — |
| 2006-07-19 | $275.24 | $355.51 | 6,943 | — | — |
| 2006-07-18 | $266.00 | $343.58 | 5,629 | — | — |
| 2006-07-17 | $268.10 | $346.29 | 3,314 | — | — |
| 2006-07-14 | $266.07 | $343.67 | 4,071 | — | — |
| 2006-07-13 | $264.60 | $341.77 | 5,143 | — | — |
| 2006-07-12 | $267.19 | $345.12 | 2,857 | — | — |
| 2006-07-11 | $270.76 | $349.73 | 4,043 | — | — |
| 2006-07-10 | $264.67 | $341.86 | 2,343 | — | — |
| 2006-07-07 | $263.13 | $339.87 | 2,600 | — | — |
| 2006-07-06 | $266.00 | $343.58 | 2,457 | — | — |
| 2006-07-05 | $267.19 | $345.12 | 6,229 | — | — |
| 2006-07-03 | $269.01 | $347.47 | 7,086 | — | — |
| 2006-06-30 | $269.78 | $348.46 | 26,086 | — | — |
| 2006-06-29 | $276.64 | $357.32 | 9,114 | — | — |
| 2006-06-28 | $264.74 | $341.95 | 4,629 | — | — |
| 2006-06-27 | $263.55 | $338.79 | 8,300 | — | — |
| 2006-06-26 | $264.04 | $339.42 | 2,271 | — | — |
| 2006-06-23 | $261.59 | $336.27 | 3,643 | — | — |
| 2006-06-22 | $264.53 | $340.05 | 5,457 | — | — |
| 2006-06-21 | $264.11 | $339.51 | 7,686 | — | — |
| 2006-06-20 | $263.06 | $338.16 | 8,114 | — | — |
| 2006-06-19 | $264.60 | $340.14 | 5,343 | — | — |
| 2006-06-16 | $266.35 | $342.39 | 18,971 | — | — |
| 2006-06-15 | $271.67 | $349.22 | 3,400 | — | — |
| 2006-06-14 | $265.09 | $340.77 | 4,686 | — | — |
| 2006-06-13 | $266.35 | $342.39 | 6,171 | — | — |
| 2006-06-12 | $266.14 | $342.12 | 4,671 | — | — |
| 2006-06-09 | $267.75 | $344.18 | 3,143 | — | — |
| 2006-06-08 | $268.45 | $345.08 | 4,386 | — | — |
| 2006-06-07 | $265.23 | $340.95 | 15,629 | — | — |
| 2006-06-06 | $258.30 | $332.04 | 2,371 | — | — |
| 2006-06-05 | $257.95 | $331.59 | 4,800 | — | — |
| 2006-06-02 | $268.17 | $344.72 | 2,271 | — | — |
| 2006-06-01 | $268.17 | $344.72 | 3,286 | — | — |
| 2006-05-31 | $258.30 | $332.04 | 7,086 | — | — |
| 2006-05-30 | $254.24 | $326.82 | 3,629 | — | — |
| 2006-05-26 | $261.66 | $336.36 | 2,614 | — | — |
| 2006-05-25 | $265.09 | $340.77 | 3,271 | — | — |
| 2006-05-24 | $261.94 | $336.72 | 8,371 | — | — |
| 2006-05-23 | $257.95 | $331.59 | 4,500 | — | — |
| 2006-05-22 | $257.81 | $331.41 | 5,486 | — | — |
| 2006-05-19 | $260.68 | $335.10 | 3,600 | — | — |
| 2006-05-18 | $263.34 | $338.52 | 4,043 | — | — |
| 2006-05-17 | $259.42 | $333.48 | 2,857 | — | — |
| 2006-05-16 | $261.52 | $336.18 | 3,843 | — | — |
| 2006-05-15 | $259.49 | $333.57 | 3,471 | — | — |
| 2006-05-12 | $258.58 | $332.40 | 4,671 | — | — |
| 2006-05-11 | $267.40 | $343.74 | 6,129 | — | — |
| 2006-05-10 | $272.23 | $349.94 | 4,643 | — | — |
| 2006-05-09 | $273.00 | $350.93 | 3,971 | — | — |
| 2006-05-08 | $275.59 | $354.26 | 5,000 | — | — |
| 2006-05-05 | $277.34 | $356.51 | 10,300 | — | — |
| 2006-05-04 | $270.13 | $347.24 | 3,471 | — | — |
| 2006-05-03 | $268.87 | $345.62 | 8,829 | — | — |
| 2006-05-02 | $265.02 | $340.68 | 10,571 | — | — |
| 2006-05-01 | $260.47 | $334.83 | 2,243 | — | — |
| 2006-04-28 | $261.66 | $336.36 | 4,743 | — | — |
| 2006-04-27 | $262.08 | $336.90 | 5,571 | — | — |
| 2006-04-26 | $263.62 | $338.88 | 10,514 | — | — |
| 2006-04-25 | $251.51 | $323.31 | 7,943 | — | — |
| 2006-04-24 | $241.50 | $310.44 | 3,871 | — | — |
| 2006-04-21 | $244.23 | $313.95 | 3,914 | — | — |
| 2006-04-20 | $249.97 | $321.33 | 3,214 | — | — |
| 2006-04-19 | $251.51 | $323.31 | 4,057 | — | — |
| 2006-04-18 | $251.23 | $322.95 | 16,643 | — | — |
| 2006-04-17 | $241.50 | $310.44 | 5,214 | — | — |
| 2006-04-13 | $238.49 | $306.57 | 1,386 | — | — |
| 2006-04-12 | $238.63 | $306.75 | 5,629 | — | — |
| 2006-04-11 | $237.30 | $305.04 | 3,457 | — | — |
| 2006-04-10 | $236.25 | $303.69 | 2,343 | — | — |
| 2006-04-07 | $238.00 | $305.94 | 5,114 | — | — |
| 2006-04-06 | $235.13 | $302.25 | 3,286 | — | — |
| 2006-04-05 | $235.69 | $302.97 | 2,857 | — | — |
| 2006-04-04 | $234.50 | $301.44 | 5,329 | — | — |
| 2006-04-03 | $238.07 | $306.03 | 7,271 | — | — |
| 2006-03-31 | $238.00 | $305.94 | 6,757 | — | — |
| 2006-03-30 | $244.51 | $314.31 | 4,286 | — | — |
| 2006-03-29 | $246.12 | $316.38 | 11,014 | — | — |
| 2006-03-28 | $235.69 | $301.35 | 5,386 | — | — |
| 2006-03-27 | $236.25 | $302.07 | 17,271 | — | — |
| 2006-03-24 | $231.42 | $295.89 | 1,571 | — | — |
| 2006-03-23 | $231.14 | $295.54 | 1,529 | — | — |
| 2006-03-22 | $229.11 | $292.94 | 1,771 | — | — |
| 2006-03-21 | $228.83 | $292.58 | 4,343 | — | — |
| 2006-03-20 | $230.37 | $294.55 | 4,171 | — | — |
| 2006-03-17 | $231.00 | $295.36 | 13,057 | — | — |
| 2006-03-16 | $230.02 | $294.10 | 2,171 | — | — |
| 2006-03-15 | $228.48 | $292.13 | 2,071 | — | — |
| 2006-03-14 | $223.93 | $286.32 | 4,643 | — | — |
| 2006-03-13 | $221.69 | $283.45 | 1,871 | — | — |
| 2006-03-10 | $218.61 | $279.51 | 3,614 | — | — |
| 2006-03-09 | $218.82 | $279.78 | 3,386 | — | — |
| 2006-03-08 | $220.50 | $281.93 | 3,429 | — | — |
| 2006-03-07 | $217.35 | $277.90 | 5,686 | — | — |
| 2006-03-06 | $220.08 | $281.39 | 2,443 | — | — |
| 2006-03-03 | $220.85 | $282.38 | 4,114 | — | — |
| 2006-03-02 | $228.20 | $291.78 | 1,543 | — | — |
| 2006-03-01 | $229.81 | $293.83 | 3,671 | — | — |
| 2006-02-28 | $224.00 | $286.41 | 7,143 | — | — |
| 2006-02-27 | $233.38 | $298.40 | 2,071 | — | — |
| 2006-02-24 | $234.50 | $299.83 | 7,071 | — | — |
| 2006-02-23 | $232.40 | $297.15 | 2,957 | — | — |
| 2006-02-22 | $229.67 | $293.66 | 1,629 | — | — |
| 2006-02-21 | $226.87 | $290.08 | 1,871 | — | — |
| 2006-02-17 | $232.05 | $296.70 | 7,757 | — | — |
| 2006-02-16 | $231.00 | $295.36 | 1,371 | — | — |
| 2006-02-15 | $228.83 | $292.58 | 2,757 | — | — |
| 2006-02-14 | $225.54 | $288.38 | 1,414 | — | — |
| 2006-02-13 | $225.96 | $288.91 | 1,814 | — | — |
| 2006-02-10 | $229.04 | $292.85 | 6,786 | — | — |
| 2006-02-09 | $226.66 | $289.81 | 1,929 | — | — |
| 2006-02-08 | $225.61 | $288.46 | 2,129 | — | — |
| 2006-02-07 | $219.52 | $280.68 | 1,086 | — | — |
| 2006-02-06 | $220.08 | $281.39 | 3,371 | — | — |
| 2006-02-03 | $220.92 | $282.47 | 1,243 | — | — |
| 2006-02-02 | $222.11 | $283.99 | 2,829 | — | — |
| 2006-02-01 | $223.72 | $286.05 | 4,457 | — | — |
| 2006-01-31 | $225.33 | $288.11 | 3,486 | — | — |
| 2006-01-30 | $228.20 | $291.78 | 2,486 | — | — |
| 2006-01-27 | $231.56 | $296.07 | 4,471 | — | — |
| 2006-01-26 | $229.53 | $293.48 | 9,214 | — | — |
| 2006-01-25 | $219.24 | $280.32 | 1,614 | — | — |
| 2006-01-24 | $221.55 | $283.27 | 2,686 | — | — |
| 2006-01-23 | $219.17 | $280.23 | 1,286 | — | — |
| 2006-01-20 | $217.49 | $278.08 | 2,186 | — | — |
| 2006-01-19 | $223.86 | $286.23 | 1,871 | — | — |
| 2006-01-18 | $219.80 | $281.04 | 1,557 | — | — |
| 2006-01-17 | $218.61 | $279.51 | 1,471 | — | — |
| 2006-01-13 | $221.90 | $283.72 | 1,014 | — | — |
| 2006-01-12 | $218.68 | $279.60 | 3,214 | — | — |
| 2006-01-11 | $220.50 | $281.93 | 2,400 | — | — |
| 2006-01-10 | $222.81 | $284.88 | 2,786 | — | — |
| 2006-01-09 | $222.46 | $284.44 | 2,700 | — | — |
| 2006-01-06 | $222.88 | $284.97 | 2,629 | — | — |
| 2006-01-05 | $220.50 | $281.93 | 5,014 | — | — |
| 2006-01-04 | $219.73 | $280.95 | 7,843 | — | — |
| 2006-01-03 | $218.19 | $278.98 | 2,429 | — | — |