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 | $179.50 | $366.85 | 45,380 | — | — |
| 2006-12-28 | $179.30 | $366.44 | 42,330 | — | — |
| 2006-12-27 | $178.90 | $365.63 | 77,110 | — | — |
| 2006-12-26 | $178.50 | $364.81 | 145,480 | — | — |
| 2006-12-22 | $176.80 | $361.33 | 59,370 | — | — |
| 2006-12-21 | $176.80 | $361.33 | 75,590 | — | — |
| 2006-12-20 | $178.60 | $365.01 | 53,660 | — | — |
| 2006-12-19 | $179.60 | $367.06 | 72,840 | — | — |
| 2006-12-18 | $179.10 | $366.03 | 73,610 | — | — |
| 2006-12-15 | $179.10 | $366.03 | 95,820 | — | — |
| 2006-12-14 | $177.50 | $362.76 | 101,650 | — | — |
| 2006-12-13 | $175.00 | $357.65 | 51,650 | — | — |
| 2006-12-12 | $174.40 | $356.43 | 46,800 | — | — |
| 2006-12-11 | $173.30 | $354.18 | 40,500 | — | — |
| 2006-12-08 | $172.30 | $352.14 | 120,910 | — | — |
| 2006-12-07 | $173.00 | $353.57 | 95,860 | — | — |
| 2006-12-06 | $174.30 | $356.22 | 71,400 | — | — |
| 2006-12-05 | $176.40 | $357.25 | 76,180 | — | — |
| 2006-12-04 | $177.50 | $359.47 | 98,780 | — | — |
| 2006-12-01 | $177.50 | $359.47 | 48,930 | — | — |
| 2006-11-30 | $177.00 | $358.46 | 41,380 | — | — |
| 2006-11-29 | $177.40 | $359.27 | 52,220 | — | — |
| 2006-11-28 | $175.90 | $356.23 | 51,990 | — | — |
| 2006-11-27 | $175.50 | $355.42 | 68,640 | — | — |
| 2006-11-24 | $177.80 | $360.08 | 10,130 | — | — |
| 2006-11-22 | $177.80 | $360.08 | 30,920 | — | — |
| 2006-11-21 | $178.30 | $361.09 | 76,550 | — | — |
| 2006-11-20 | $179.50 | $363.52 | 43,510 | — | — |
| 2006-11-17 | $180.40 | $365.35 | 118,390 | — | — |
| 2006-11-16 | $179.80 | $364.13 | 100,070 | — | — |
| 2006-11-15 | $180.00 | $364.54 | 80,490 | — | — |
| 2006-11-14 | $179.80 | $364.13 | 78,910 | — | — |
| 2006-11-13 | $180.30 | $365.14 | 55,680 | — | — |
| 2006-11-10 | $180.50 | $365.55 | 33,570 | — | — |
| 2006-11-09 | $180.20 | $364.94 | 56,090 | — | — |
| 2006-11-08 | $180.20 | $364.94 | 46,810 | — | — |
| 2006-11-07 | $180.60 | $365.75 | 83,080 | — | — |
| 2006-11-06 | $180.60 | $365.75 | 44,380 | — | — |
| 2006-11-03 | $180.00 | $364.54 | 109,190 | — | — |
| 2006-11-02 | $182.00 | $368.59 | 80,940 | — | — |
| 2006-11-01 | $182.20 | $368.99 | 66,160 | — | — |
| 2006-10-31 | $181.90 | $368.38 | 47,030 | — | — |
| 2006-10-30 | $180.00 | $364.54 | 52,840 | — | — |
| 2006-10-27 | $180.00 | $364.54 | 47,100 | — | — |
| 2006-10-26 | $181.20 | $366.97 | 148,090 | — | — |
| 2006-10-25 | $179.80 | $364.13 | 30,470 | — | — |
| 2006-10-24 | $180.20 | $364.94 | 82,040 | — | — |
| 2006-10-23 | $180.10 | $364.74 | 117,690 | — | — |
| 2006-10-20 | $179.90 | $364.33 | 367,300 | — | — |
| 2006-10-19 | $179.90 | $364.33 | 155,810 | — | — |
| 2006-10-18 | $181.10 | $366.76 | 88,280 | — | — |
| 2006-10-17 | $180.50 | $365.55 | 280,330 | — | — |
| 2006-10-16 | $180.50 | $365.55 | 237,090 | — | — |
| 2006-10-13 | $186.10 | $376.89 | 202,860 | — | — |
| 2006-10-12 | $194.10 | $393.09 | 53,620 | — | — |
| 2006-10-11 | $193.10 | $391.07 | 41,200 | — | — |
| 2006-10-10 | $195.20 | $395.32 | 53,930 | — | — |
| 2006-10-09 | $196.50 | $397.95 | 29,440 | — | — |
| 2006-10-06 | $196.60 | $398.15 | 27,940 | — | — |
| 2006-10-05 | $195.60 | $396.13 | 32,980 | — | — |
| 2006-10-04 | $194.50 | $393.90 | 42,730 | — | — |
| 2006-10-03 | $193.50 | $391.88 | 45,790 | — | — |
| 2006-10-02 | $193.10 | $391.07 | 54,510 | — | — |
| 2006-09-29 | $194.40 | $393.70 | 37,770 | — | — |
| 2006-09-28 | $194.90 | $394.71 | 57,340 | — | — |
| 2006-09-27 | $196.20 | $397.34 | 57,910 | — | — |
| 2006-09-26 | $196.20 | $397.34 | 54,040 | — | — |
| 2006-09-25 | $197.00 | $398.96 | 66,190 | — | — |
| 2006-09-22 | $197.70 | $400.38 | 48,300 | — | — |
| 2006-09-21 | $198.40 | $401.80 | 29,480 | — | — |
| 2006-09-20 | $199.40 | $403.83 | 53,770 | — | — |
| 2006-09-19 | $197.80 | $400.58 | 51,250 | — | — |
| 2006-09-18 | $201.20 | $407.47 | 50,160 | — | — |
| 2006-09-15 | $200.60 | $406.26 | 54,770 | — | — |
| 2006-09-14 | $199.70 | $404.43 | 66,320 | — | — |
| 2006-09-13 | $196.80 | $398.56 | 31,330 | — | — |
| 2006-09-12 | $195.00 | $394.91 | 60,780 | — | — |
| 2006-09-11 | $191.90 | $388.64 | 35,090 | — | — |
| 2006-09-08 | $191.40 | $387.62 | 36,820 | — | — |
| 2006-09-07 | $190.10 | $384.99 | 78,110 | — | — |
| 2006-09-06 | $190.40 | $385.60 | 77,350 | — | — |
| 2006-09-05 | $192.00 | $385.60 | 27,630 | — | — |
| 2006-09-01 | $191.60 | $384.80 | 37,570 | — | — |
| 2006-08-31 | $190.50 | $382.59 | 51,000 | — | — |
| 2006-08-30 | $190.60 | $382.79 | 30,370 | — | — |
| 2006-08-29 | $190.30 | $382.18 | 59,510 | — | — |
| 2006-08-28 | $190.10 | $381.78 | 21,890 | — | — |
| 2006-08-25 | $187.80 | $377.16 | 42,280 | — | — |
| 2006-08-24 | $188.00 | $377.57 | 38,970 | — | — |
| 2006-08-23 | $188.70 | $378.97 | 61,150 | — | — |
| 2006-08-22 | $190.10 | $381.78 | 49,030 | — | — |
| 2006-08-21 | $188.50 | $378.57 | 42,490 | — | — |
| 2006-08-18 | $188.70 | $378.97 | 32,840 | — | — |
| 2006-08-17 | $187.80 | $377.16 | 57,320 | — | — |
| 2006-08-16 | $188.00 | $377.57 | 51,760 | — | — |
| 2006-08-15 | $185.70 | $372.95 | 23,040 | — | — |
| 2006-08-14 | $184.20 | $369.93 | 31,500 | — | — |
| 2006-08-11 | $184.60 | $370.74 | 31,140 | — | — |
| 2006-08-10 | $185.90 | $373.35 | 47,130 | — | — |
| 2006-08-09 | $183.00 | $367.52 | 37,540 | — | — |
| 2006-08-08 | $185.20 | $371.94 | 65,960 | — | — |
| 2006-08-07 | $186.90 | $375.36 | 66,820 | — | — |
| 2006-08-04 | $186.20 | $373.95 | 43,990 | — | — |
| 2006-08-03 | $183.50 | $368.53 | 38,360 | — | — |
| 2006-08-02 | $181.80 | $365.11 | 34,000 | — | — |
| 2006-08-01 | $180.60 | $362.70 | 35,740 | — | — |
| 2006-07-31 | $179.90 | $361.30 | 70,220 | — | — |
| 2006-07-28 | $181.60 | $364.71 | 46,130 | — | — |
| 2006-07-27 | $178.60 | $358.69 | 36,890 | — | — |
| 2006-07-26 | $180.30 | $362.10 | 30,380 | — | — |
| 2006-07-25 | $179.90 | $361.30 | 66,990 | — | — |
| 2006-07-24 | $178.70 | $358.89 | 22,840 | — | — |
| 2006-07-21 | $178.30 | $358.08 | 55,000 | — | — |
| 2006-07-20 | $176.30 | $354.07 | 44,440 | — | — |
| 2006-07-19 | $179.10 | $359.69 | 59,550 | — | — |
| 2006-07-18 | $175.60 | $352.66 | 76,530 | — | — |
| 2006-07-17 | $174.60 | $350.65 | 66,480 | — | — |
| 2006-07-14 | $174.10 | $349.65 | 182,770 | — | — |
| 2006-07-13 | $181.60 | $364.71 | 42,190 | — | — |
| 2006-07-12 | $182.50 | $366.52 | 27,650 | — | — |
| 2006-07-11 | $186.60 | $374.75 | 57,170 | — | — |
| 2006-07-10 | $185.70 | $372.95 | 64,330 | — | — |
| 2006-07-07 | $186.00 | $373.55 | 56,420 | — | — |
| 2006-07-06 | $190.10 | $381.78 | 18,560 | — | — |
| 2006-07-05 | $191.90 | $385.40 | 21,850 | — | — |
| 2006-07-03 | $192.40 | $386.40 | 10,810 | — | — |
| 2006-06-30 | $192.00 | $385.60 | 58,480 | — | — |
| 2006-06-29 | $190.40 | $382.39 | 23,500 | — | — |
| 2006-06-28 | $188.20 | $377.97 | 28,020 | — | — |
| 2006-06-27 | $188.60 | $378.77 | 25,240 | — | — |
| 2006-06-26 | $190.50 | $382.59 | 55,000 | — | — |
| 2006-06-23 | $188.10 | $377.77 | 46,270 | — | — |
| 2006-06-22 | $189.50 | $380.58 | 38,900 | — | — |
| 2006-06-21 | $190.80 | $383.19 | 70,750 | — | — |
| 2006-06-20 | $186.40 | $374.35 | 47,050 | — | — |
| 2006-06-19 | $185.30 | $372.14 | 39,500 | — | — |
| 2006-06-16 | $187.60 | $376.76 | 42,710 | — | — |
| 2006-06-15 | $187.80 | $377.16 | 38,120 | — | — |
| 2006-06-14 | $186.60 | $374.75 | 46,890 | — | — |
| 2006-06-13 | $187.80 | $377.16 | 66,000 | — | — |
| 2006-06-12 | $192.30 | $386.20 | 62,350 | — | — |
| 2006-06-09 | $196.40 | $394.44 | 37,160 | — | — |
| 2006-06-08 | $197.00 | $395.64 | 53,010 | — | — |
| 2006-06-07 | $195.50 | $392.63 | 50,260 | — | — |
| 2006-06-06 | $193.20 | $384.80 | 62,370 | — | — |
| 2006-06-05 | $194.60 | $387.58 | 38,510 | — | — |
| 2006-06-02 | $196.40 | $391.17 | 49,380 | — | — |
| 2006-06-01 | $196.70 | $391.77 | 40,190 | — | — |
| 2006-05-31 | $193.70 | $385.79 | 69,390 | — | — |
| 2006-05-30 | $189.50 | $377.43 | 33,940 | — | — |
| 2006-05-26 | $193.40 | $385.19 | 44,990 | — | — |
| 2006-05-25 | $193.10 | $384.60 | 48,880 | — | — |
| 2006-05-24 | $191.30 | $381.01 | 57,870 | — | — |
| 2006-05-23 | $192.40 | $383.20 | 41,590 | — | — |
| 2006-05-22 | $194.80 | $387.98 | 49,430 | — | — |
| 2006-05-19 | $195.30 | $388.98 | 53,340 | — | — |
| 2006-05-18 | $191.70 | $381.81 | 63,390 | — | — |
| 2006-05-17 | $193.60 | $385.59 | 43,200 | — | — |
| 2006-05-16 | $197.30 | $392.96 | 45,800 | — | — |
| 2006-05-15 | $198.20 | $394.75 | 66,450 | — | — |
| 2006-05-12 | $195.50 | $389.38 | 83,210 | — | — |
| 2006-05-11 | $196.70 | $391.77 | 97,160 | — | — |
| 2006-05-10 | $201.30 | $400.93 | 72,320 | — | — |
| 2006-05-09 | $201.20 | $400.73 | 131,320 | — | — |
| 2006-05-08 | $207.40 | $413.08 | 66,710 | — | — |
| 2006-05-05 | $209.50 | $417.26 | 73,100 | — | — |
| 2006-05-04 | $205.90 | $410.09 | 43,960 | — | — |
| 2006-05-03 | $206.30 | $410.89 | 66,090 | — | — |
| 2006-05-02 | $206.10 | $410.49 | 33,110 | — | — |
| 2006-05-01 | $206.30 | $410.89 | 65,590 | — | — |
| 2006-04-28 | $206.80 | $411.88 | 74,740 | — | — |
| 2006-04-27 | $211.60 | $421.44 | 73,390 | — | — |
| 2006-04-26 | $211.70 | $421.64 | 63,710 | — | — |
| 2006-04-25 | $207.00 | $412.28 | 41,940 | — | — |
| 2006-04-24 | $208.20 | $414.67 | 49,940 | — | — |
| 2006-04-21 | $210.50 | $419.25 | 73,960 | — | — |
| 2006-04-20 | $210.00 | $418.26 | 101,430 | — | — |
| 2006-04-19 | $215.30 | $428.81 | 129,500 | — | — |
| 2006-04-18 | $219.80 | $437.77 | 99,160 | — | — |
| 2006-04-17 | $211.50 | $421.24 | 66,020 | — | — |
| 2006-04-13 | $209.20 | $416.66 | 26,420 | — | — |
| 2006-04-12 | $210.50 | $419.25 | 28,820 | — | — |
| 2006-04-11 | $210.10 | $418.45 | 44,890 | — | — |
| 2006-04-10 | $211.20 | $420.65 | 52,980 | — | — |
| 2006-04-07 | $210.60 | $419.45 | 30,540 | — | — |
| 2006-04-06 | $211.90 | $422.04 | 53,070 | — | — |
| 2006-04-05 | $210.00 | $418.26 | 40,550 | — | — |
| 2006-04-04 | $208.90 | $416.06 | 115,810 | — | — |
| 2006-04-03 | $207.10 | $412.48 | 49,950 | — | — |
| 2006-03-31 | $207.60 | $413.48 | 51,340 | — | — |
| 2006-03-30 | $205.50 | $409.29 | 30,190 | — | — |
| 2006-03-29 | $208.30 | $414.87 | 44,070 | — | — |
| 2006-03-28 | $208.10 | $414.47 | 46,440 | — | — |
| 2006-03-27 | $207.10 | $412.48 | 27,430 | — | — |
| 2006-03-24 | $208.30 | $414.87 | 16,860 | — | — |
| 2006-03-23 | $205.80 | $409.89 | 37,890 | — | — |
| 2006-03-22 | $208.10 | $414.47 | 57,780 | — | — |
| 2006-03-21 | $208.60 | $415.47 | 84,730 | — | — |
| 2006-03-20 | $206.50 | $411.28 | 38,950 | — | — |
| 2006-03-17 | $205.10 | $408.50 | 52,500 | — | — |
| 2006-03-16 | $203.70 | $405.71 | 38,260 | — | — |
| 2006-03-15 | $202.20 | $402.72 | 53,350 | — | — |
| 2006-03-14 | $200.90 | $400.13 | 58,850 | — | — |
| 2006-03-13 | $198.30 | $394.95 | 45,010 | — | — |
| 2006-03-10 | $196.50 | $391.37 | 20,370 | — | — |
| 2006-03-09 | $195.40 | $389.18 | 35,810 | — | — |
| 2006-03-08 | $196.20 | $390.77 | 24,570 | — | — |
| 2006-03-07 | $197.70 | $390.57 | 29,840 | — | — |
| 2006-03-06 | $198.70 | $392.55 | 58,610 | — | — |
| 2006-03-03 | $198.70 | $392.55 | 35,840 | — | — |
| 2006-03-02 | $199.00 | $393.14 | 74,800 | — | — |
| 2006-03-01 | $203.60 | $402.23 | 39,610 | — | — |
| 2006-02-28 | $204.30 | $403.61 | 56,120 | — | — |
| 2006-02-27 | $205.00 | $404.99 | 20,720 | — | — |
| 2006-02-24 | $204.50 | $404.00 | 24,290 | — | — |
| 2006-02-23 | $205.70 | $406.38 | 29,880 | — | — |
| 2006-02-22 | $204.40 | $403.81 | 35,130 | — | — |
| 2006-02-21 | $200.60 | $396.30 | 32,420 | — | — |
| 2006-02-17 | $199.90 | $394.92 | 14,750 | — | — |
| 2006-02-16 | $200.40 | $395.91 | 59,690 | — | — |
| 2006-02-15 | $198.50 | $392.15 | 50,020 | — | — |
| 2006-02-14 | $197.80 | $390.77 | 50,690 | — | — |
| 2006-02-13 | $195.60 | $386.42 | 84,680 | — | — |
| 2006-02-10 | $197.60 | $390.37 | 71,380 | — | — |
| 2006-02-09 | $196.60 | $388.40 | 94,620 | — | — |
| 2006-02-08 | $197.10 | $389.39 | 47,880 | — | — |
| 2006-02-07 | $196.40 | $388.00 | 63,130 | — | — |
| 2006-02-06 | $200.30 | $395.71 | 26,470 | — | — |
| 2006-02-03 | $200.70 | $396.50 | 40,470 | — | — |
| 2006-02-02 | $201.40 | $397.88 | 34,010 | — | — |
| 2006-02-01 | $202.70 | $400.45 | 75,160 | — | — |
| 2006-01-31 | $203.10 | $401.24 | 97,620 | — | — |
| 2006-01-30 | $203.00 | $401.04 | 79,990 | — | — |
| 2006-01-27 | $205.20 | $405.39 | 83,400 | — | — |
| 2006-01-26 | $204.50 | $404.00 | 83,870 | — | — |
| 2006-01-25 | $205.10 | $405.19 | 39,020 | — | — |
| 2006-01-24 | $208.30 | $411.51 | 53,570 | — | — |
| 2006-01-23 | $208.00 | $410.92 | 61,840 | — | — |
| 2006-01-20 | $205.10 | $405.19 | 112,150 | — | — |
| 2006-01-19 | $210.00 | $414.87 | 47,160 | — | — |
| 2006-01-18 | $210.40 | $415.66 | 107,570 | — | — |
| 2006-01-17 | $212.00 | $418.82 | 162,080 | — | — |
| 2006-01-13 | $209.60 | $414.08 | 30,460 | — | — |
| 2006-01-12 | $209.20 | $413.29 | 41,050 | — | — |
| 2006-01-11 | $210.00 | $414.87 | 71,490 | — | — |
| 2006-01-10 | $209.00 | $412.89 | 25,520 | — | — |
| 2006-01-09 | $209.60 | $414.08 | 33,030 | — | — |
| 2006-01-06 | $208.80 | $412.50 | 49,390 | — | — |
| 2006-01-05 | $210.20 | $415.27 | 49,440 | — | — |
| 2006-01-04 | $210.60 | $416.06 | 45,970 | — | — |
| 2006-01-03 | $210.50 | $415.86 | 83,830 | — | — |