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
- 1980-03-17 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 | $202.31 | $402.83 | 5,489 | — | — |
| 2006-12-28 | $205.64 | $409.46 | 5,254 | — | — |
| 2006-12-27 | $206.45 | $411.07 | 6,594 | — | — |
| 2006-12-26 | $202.20 | $402.60 | 8,134 | — | — |
| 2006-12-22 | $197.25 | $392.75 | 11,736 | — | — |
| 2006-12-21 | $196.45 | $391.15 | 14,206 | — | — |
| 2006-12-20 | $200.47 | $399.16 | 4,454 | — | — |
| 2006-12-19 | $197.94 | $394.13 | 7,194 | — | — |
| 2006-12-18 | $197.14 | $392.53 | 5,602 | — | — |
| 2006-12-15 | $201.16 | $400.54 | 15,946 | — | — |
| 2006-12-14 | $200.82 | $399.85 | 9,526 | — | — |
| 2006-12-13 | $200.82 | $399.85 | 8,978 | — | — |
| 2006-12-12 | $199.67 | $397.56 | 7,447 | — | — |
| 2006-12-11 | $200.70 | $399.62 | 9,770 | — | — |
| 2006-12-08 | $202.20 | $402.60 | 18,974 | — | — |
| 2006-12-07 | $195.18 | $388.64 | 14,189 | — | — |
| 2006-12-06 | $196.91 | $392.07 | 30,326 | — | — |
| 2006-12-05 | $198.75 | $395.73 | 8,143 | — | — |
| 2006-12-04 | $198.17 | $394.59 | 10,178 | — | — |
| 2006-12-01 | $195.76 | $389.78 | 7,743 | — | — |
| 2006-11-30 | $197.94 | $394.13 | 5,985 | — | — |
| 2006-11-29 | $200.24 | $398.71 | 6,768 | — | — |
| 2006-11-28 | $195.76 | $389.78 | 8,108 | — | — |
| 2006-11-27 | $195.76 | $389.78 | 13,867 | — | — |
| 2006-11-24 | $199.21 | $396.65 | 1,557 | — | — |
| 2006-11-22 | $202.08 | $402.37 | 3,141 | — | — |
| 2006-11-21 | $200.13 | $398.48 | 14,893 | — | — |
| 2006-11-20 | $200.70 | $399.62 | 15,650 | — | — |
| 2006-11-17 | $206.79 | $411.75 | 14,467 | — | — |
| 2006-11-16 | $205.30 | $408.78 | 17,921 | — | — |
| 2006-11-15 | $200.36 | $398.93 | 78,078 | — | — |
| 2006-11-14 | $211.51 | $421.14 | 14,467 | — | — |
| 2006-11-13 | $207.25 | $412.67 | 10,048 | — | — |
| 2006-11-10 | $206.79 | $411.75 | 9,369 | — | — |
| 2006-11-09 | $200.01 | $398.25 | 15,650 | — | — |
| 2006-11-08 | $208.06 | $414.27 | 10,735 | — | — |
| 2006-11-07 | $208.75 | $415.64 | 5,176 | — | — |
| 2006-11-06 | $210.24 | $418.62 | 7,360 | — | — |
| 2006-11-03 | $203.92 | $406.03 | 8,334 | — | — |
| 2006-11-02 | $206.45 | $411.07 | 11,014 | — | — |
| 2006-11-01 | $208.86 | $415.87 | 13,014 | — | — |
| 2006-10-31 | $213.69 | $425.48 | 6,933 | — | — |
| 2006-10-30 | $217.71 | $433.50 | 7,586 | — | — |
| 2006-10-27 | $217.37 | $432.81 | 9,439 | — | — |
| 2006-10-26 | $219.55 | $437.16 | 13,562 | — | — |
| 2006-10-25 | $221.28 | $440.59 | 9,074 | — | — |
| 2006-10-24 | $217.71 | $433.50 | 7,864 | — | — |
| 2006-10-23 | $218.86 | $435.78 | 9,456 | — | — |
| 2006-10-20 | $218.29 | $434.64 | 7,221 | — | — |
| 2006-10-19 | $220.01 | $438.07 | 39,174 | — | — |
| 2006-10-18 | $217.48 | $433.04 | 7,586 | — | — |
| 2006-10-17 | $219.55 | $437.16 | 14,615 | — | — |
| 2006-10-16 | $218.63 | $435.33 | 12,362 | — | — |
| 2006-10-13 | $212.66 | $423.42 | 6,690 | — | — |
| 2006-10-12 | $210.93 | $419.99 | 9,117 | — | — |
| 2006-10-11 | $207.02 | $412.21 | 12,423 | — | — |
| 2006-10-10 | $205.41 | $409.01 | 10,187 | — | — |
| 2006-10-09 | $207.14 | $412.44 | 6,211 | — | — |
| 2006-10-06 | $207.02 | $412.21 | 11,823 | — | — |
| 2006-10-05 | $206.56 | $411.29 | 18,982 | — | — |
| 2006-10-04 | $202.89 | $403.97 | 8,595 | — | — |
| 2006-10-03 | $196.56 | $391.38 | 21,662 | — | — |
| 2006-10-02 | $190.01 | $378.34 | 15,946 | — | — |
| 2006-09-29 | $194.15 | $386.58 | 11,744 | — | — |
| 2006-09-28 | $195.87 | $390.01 | 9,978 | — | — |
| 2006-09-27 | $198.63 | $395.50 | 21,531 | — | — |
| 2006-09-26 | $200.13 | $398.48 | 4,254 | — | — |
| 2006-09-25 | $198.63 | $395.50 | 11,448 | — | — |
| 2006-09-22 | $193.46 | $385.20 | 9,482 | — | — |
| 2006-09-21 | $196.10 | $390.47 | 9,543 | — | — |
| 2006-09-20 | $195.53 | $389.32 | 17,416 | — | — |
| 2006-09-19 | $190.82 | $379.94 | 7,682 | — | — |
| 2006-09-18 | $189.90 | $378.11 | 5,977 | — | — |
| 2006-09-15 | $193.69 | $385.66 | 16,303 | — | — |
| 2006-09-14 | $188.75 | $375.82 | 6,681 | — | — |
| 2006-09-13 | $193.46 | $385.20 | 8,543 | — | — |
| 2006-09-12 | $190.59 | $379.48 | 7,621 | — | — |
| 2006-09-11 | $180.82 | $360.03 | 6,246 | — | — |
| 2006-09-08 | $178.40 | $355.22 | 9,822 | — | — |
| 2006-09-07 | $180.24 | $358.88 | 6,629 | — | — |
| 2006-09-06 | $186.68 | $371.70 | 7,308 | — | — |
| 2006-09-05 | $189.09 | $376.50 | 7,525 | — | — |
| 2006-09-01 | $188.17 | $374.67 | 10,413 | — | — |
| 2006-08-31 | $184.72 | $367.81 | 10,987 | — | — |
| 2006-08-30 | $183.92 | $366.20 | 8,760 | — | — |
| 2006-08-29 | $183.69 | $365.75 | 10,344 | — | — |
| 2006-08-28 | $178.63 | $355.68 | 7,690 | — | — |
| 2006-08-25 | $173.80 | $346.06 | 7,012 | — | — |
| 2006-08-24 | $172.42 | $343.32 | 26,873 | — | — |
| 2006-08-23 | $177.02 | $352.47 | 5,655 | — | — |
| 2006-08-22 | $181.74 | $361.86 | 4,959 | — | — |
| 2006-08-21 | $183.34 | $365.06 | 5,950 | — | — |
| 2006-08-18 | $184.72 | $367.81 | 15,163 | — | — |
| 2006-08-17 | $186.68 | $371.70 | 7,864 | — | — |
| 2006-08-16 | $184.61 | $367.58 | 11,883 | — | — |
| 2006-08-15 | $181.62 | $361.63 | 12,301 | — | — |
| 2006-08-14 | $176.10 | $350.64 | 15,172 | — | — |
| 2006-08-11 | $175.07 | $348.58 | 32,179 | — | — |
| 2006-08-10 | $169.21 | $336.91 | 16,546 | — | — |
| 2006-08-09 | $168.52 | $335.54 | 10,648 | — | — |
| 2006-08-08 | $175.30 | $349.04 | 16,433 | — | — |
| 2006-08-07 | $174.61 | $347.67 | 10,231 | — | — |
| 2006-08-04 | $175.18 | $348.81 | 21,662 | — | — |
| 2006-08-03 | $172.77 | $344.00 | 6,533 | — | — |
| 2006-08-02 | $169.67 | $337.82 | 7,673 | — | — |
| 2006-08-01 | $167.94 | $334.39 | 21,836 | — | — |
| 2006-07-31 | $169.90 | $338.28 | 11,962 | — | — |
| 2006-07-28 | $167.14 | $332.79 | 17,364 | — | — |
| 2006-07-27 | $165.18 | $328.90 | 15,102 | — | — |
| 2006-07-26 | $167.83 | $334.16 | 10,874 | — | — |
| 2006-07-25 | $169.55 | $337.60 | 10,309 | — | — |
| 2006-07-24 | $165.64 | $329.81 | 16,712 | — | — |
| 2006-07-21 | $159.78 | $318.14 | 9,935 | — | — |
| 2006-07-20 | $159.66 | $317.91 | 13,928 | — | — |
| 2006-07-19 | $164.49 | $327.52 | 15,268 | — | — |
| 2006-07-18 | $159.66 | $317.91 | 17,007 | — | — |
| 2006-07-17 | $157.94 | $314.48 | 18,956 | — | — |
| 2006-07-14 | $156.91 | $312.42 | 21,679 | — | — |
| 2006-07-13 | $154.72 | $308.07 | 18,539 | — | — |
| 2006-07-12 | $157.37 | $313.33 | 24,567 | — | — |
| 2006-07-11 | $164.03 | $326.61 | 28,204 | — | — |
| 2006-07-10 | $170.70 | $339.88 | 15,224 | — | — |
| 2006-07-07 | $170.47 | $339.43 | 22,566 | — | — |
| 2006-07-06 | $172.54 | $343.55 | 12,458 | — | — |
| 2006-07-05 | $173.69 | $345.83 | 10,831 | — | — |
| 2006-07-03 | $176.33 | $351.10 | 8,395 | — | — |
| 2006-06-30 | $174.03 | $346.52 | 36,851 | — | — |
| 2006-06-29 | $174.03 | $346.52 | 19,565 | — | — |
| 2006-06-28 | $170.01 | $338.51 | 12,936 | — | — |
| 2006-06-27 | $172.19 | $342.86 | 11,196 | — | — |
| 2006-06-26 | $173.23 | $344.92 | 18,208 | — | — |
| 2006-06-23 | $172.42 | $343.32 | 26,316 | — | — |
| 2006-06-22 | $172.88 | $344.23 | 17,834 | — | — |
| 2006-06-21 | $174.38 | $347.21 | 11,266 | — | — |
| 2006-06-20 | $173.57 | $345.61 | 14,380 | — | — |
| 2006-06-19 | $174.15 | $346.75 | 19,043 | — | — |
| 2006-06-16 | $176.10 | $350.64 | 46,168 | — | — |
| 2006-06-15 | $177.71 | $353.85 | 16,529 | — | — |
| 2006-06-14 | $175.99 | $350.41 | 14,198 | — | — |
| 2006-06-13 | $178.40 | $355.22 | 11,588 | — | — |
| 2006-06-12 | $179.21 | $356.82 | 13,188 | — | — |
| 2006-06-09 | $185.07 | $368.49 | 10,439 | — | — |
| 2006-06-08 | $188.06 | $374.44 | 15,181 | — | — |
| 2006-06-07 | $185.87 | $370.10 | 11,048 | — | — |
| 2006-06-06 | $184.26 | $366.89 | 15,163 | — | — |
| 2006-06-05 | $183.92 | $366.20 | 16,755 | — | — |
| 2006-06-02 | $188.29 | $374.90 | 11,431 | — | — |
| 2006-06-01 | $188.29 | $374.90 | 18,930 | — | — |
| 2006-05-31 | $188.29 | $374.90 | 18,365 | — | — |
| 2006-05-30 | $184.49 | $367.35 | 14,215 | — | — |
| 2006-05-26 | $192.66 | $383.60 | 18,104 | — | — |
| 2006-05-25 | $192.77 | $383.83 | 16,860 | — | — |
| 2006-05-24 | $189.32 | $376.96 | 22,253 | — | — |
| 2006-05-23 | $187.83 | $373.99 | 16,616 | — | — |
| 2006-05-22 | $198.06 | $394.36 | 28,117 | — | — |
| 2006-05-19 | $196.79 | $391.84 | 56,251 | — | — |
| 2006-05-18 | $202.54 | $403.28 | 13,101 | — | — |
| 2006-05-17 | $203.23 | $404.66 | 11,814 | — | — |
| 2006-05-16 | $206.10 | $410.38 | 6,394 | — | — |
| 2006-05-15 | $205.30 | $408.78 | 11,683 | — | — |
| 2006-05-12 | $204.15 | $406.49 | 9,674 | — | — |
| 2006-05-11 | $209.78 | $417.70 | 10,900 | — | — |
| 2006-05-10 | $217.48 | $433.04 | 9,535 | — | — |
| 2006-05-09 | $218.52 | $435.10 | 4,167 | — | — |
| 2006-05-08 | $219.67 | $437.39 | 6,664 | — | — |
| 2006-05-05 | $216.68 | $431.44 | 7,656 | — | — |
| 2006-05-04 | $214.96 | $428.00 | 9,448 | — | — |
| 2006-05-03 | $212.77 | $423.65 | 32,214 | — | — |
| 2006-05-02 | $210.24 | $418.62 | 25,846 | — | — |
| 2006-05-01 | $213.12 | $424.34 | 18,756 | — | — |
| 2006-04-28 | $219.67 | $437.39 | 15,102 | — | — |
| 2006-04-27 | $220.01 | $438.07 | 15,311 | — | — |
| 2006-04-26 | $219.78 | $437.61 | 11,788 | — | — |
| 2006-04-25 | $224.04 | $446.08 | 11,875 | — | — |
| 2006-04-24 | $224.50 | $447.00 | 9,047 | — | — |
| 2006-04-21 | $225.42 | $448.83 | 8,517 | — | — |
| 2006-04-20 | $225.88 | $449.75 | 11,579 | — | — |
| 2006-04-19 | $225.88 | $449.75 | 11,666 | — | — |
| 2006-04-18 | $226.11 | $450.20 | 30,970 | — | — |
| 2006-04-17 | $229.90 | $457.76 | 7,377 | — | — |
| 2006-04-13 | $230.82 | $459.59 | 10,935 | — | — |
| 2006-04-12 | $230.47 | $458.90 | 14,432 | — | — |
| 2006-04-11 | $229.90 | $457.76 | 7,377 | — | — |
| 2006-04-10 | $231.05 | $460.05 | 8,647 | — | — |
| 2006-04-07 | $230.13 | $458.21 | 13,789 | — | — |
| 2006-04-06 | $232.77 | $463.48 | 17,730 | — | — |
| 2006-04-05 | $231.28 | $460.50 | 15,389 | — | — |
| 2006-04-04 | $233.35 | $464.62 | 16,216 | — | — |
| 2006-04-03 | $235.65 | $469.20 | 14,702 | — | — |
| 2006-03-31 | $242.54 | $482.93 | 18,887 | — | — |
| 2006-03-30 | $235.30 | $468.51 | 14,937 | — | — |
| 2006-03-29 | $232.20 | $462.33 | 11,318 | — | — |
| 2006-03-28 | $229.90 | $457.76 | 18,773 | — | — |
| 2006-03-27 | $232.31 | $462.56 | 19,295 | — | — |
| 2006-03-24 | $227.14 | $452.26 | 8,778 | — | — |
| 2006-03-23 | $223.23 | $444.48 | 9,317 | — | — |
| 2006-03-22 | $222.66 | $443.34 | 14,676 | — | — |
| 2006-03-21 | $221.51 | $441.05 | 9,248 | — | — |
| 2006-03-20 | $226.80 | $451.58 | 14,711 | — | — |
| 2006-03-17 | $223.58 | $445.17 | 24,654 | — | — |
| 2006-03-16 | $218.40 | $434.87 | 16,633 | — | — |
| 2006-03-15 | $215.65 | $429.38 | 13,127 | — | — |
| 2006-03-14 | $206.91 | $411.98 | 12,588 | — | — |
| 2006-03-13 | $206.45 | $411.07 | 7,325 | — | — |
| 2006-03-10 | $207.02 | $412.21 | 9,169 | — | — |
| 2006-03-09 | $206.56 | $411.29 | 9,917 | — | — |
| 2006-03-08 | $206.10 | $410.38 | 8,212 | — | — |
| 2006-03-07 | $205.18 | $408.55 | 11,527 | — | — |
| 2006-03-06 | $207.25 | $412.67 | 8,656 | — | — |
| 2006-03-03 | $208.75 | $415.64 | 13,910 | — | — |
| 2006-03-02 | $210.82 | $419.76 | 16,172 | — | — |
| 2006-03-01 | $213.58 | $425.26 | 17,112 | — | — |
| 2006-02-28 | $209.55 | $417.24 | 11,501 | — | — |
| 2006-02-27 | $208.06 | $414.27 | 8,204 | — | — |
| 2006-02-24 | $208.98 | $416.10 | 8,108 | — | — |
| 2006-02-23 | $206.68 | $411.52 | 7,386 | — | — |
| 2006-02-22 | $209.67 | $417.47 | 6,707 | — | — |
| 2006-02-21 | $210.36 | $418.85 | 12,823 | — | — |
| 2006-02-17 | $210.47 | $419.08 | 11,379 | — | — |
| 2006-02-16 | $209.55 | $417.24 | 5,254 | — | — |
| 2006-02-15 | $209.90 | $417.93 | 9,569 | — | — |
| 2006-02-14 | $210.59 | $419.30 | 9,726 | — | — |
| 2006-02-13 | $207.48 | $413.13 | 14,067 | — | — |
| 2006-02-10 | $207.94 | $414.04 | 10,326 | — | — |
| 2006-02-09 | $207.02 | $412.21 | 13,423 | — | — |
| 2006-02-08 | $206.79 | $411.75 | 12,258 | — | — |
| 2006-02-07 | $200.82 | $399.85 | 15,816 | — | — |
| 2006-02-06 | $207.14 | $412.44 | 7,203 | — | — |
| 2006-02-03 | $207.25 | $412.67 | 7,890 | — | — |
| 2006-02-02 | $205.87 | $409.92 | 15,842 | — | — |
| 2006-02-01 | $209.90 | $417.93 | 10,953 | — | — |
| 2006-01-31 | $210.82 | $419.76 | 15,328 | — | — |
| 2006-01-30 | $207.48 | $413.13 | 17,138 | — | — |
| 2006-01-27 | $209.78 | $417.70 | 18,826 | — | — |
| 2006-01-26 | $218.40 | $434.87 | 23,358 | — | — |
| 2006-01-25 | $209.78 | $417.70 | 21,462 | — | — |
| 2006-01-24 | $206.33 | $410.84 | 6,994 | — | — |
| 2006-01-23 | $201.28 | $400.77 | 8,595 | — | — |
| 2006-01-20 | $201.39 | $400.99 | 11,649 | — | — |
| 2006-01-19 | $206.68 | $411.52 | 9,491 | — | — |
| 2006-01-18 | $201.97 | $402.14 | 7,917 | — | — |
| 2006-01-17 | $201.97 | $402.14 | 14,746 | — | — |
| 2006-01-13 | $206.33 | $410.84 | 7,647 | — | — |
| 2006-01-12 | $204.73 | $407.63 | 6,916 | — | — |
| 2006-01-11 | $206.91 | $411.98 | 9,108 | — | — |
| 2006-01-10 | $208.52 | $415.18 | 11,944 | — | — |
| 2006-01-09 | $205.41 | $409.01 | 47,786 | — | — |
| 2006-01-06 | $201.51 | $401.22 | 87,839 | — | — |
| 2006-01-05 | $190.82 | $379.94 | 15,476 | — | — |
| 2006-01-04 | $192.77 | $383.83 | 25,733 | — | — |
| 2006-01-03 | $192.31 | $382.91 | 47,429 | — | — |