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
- 1994-02-23 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 | $235.05 | $239.70 | 94,200 | — | — |
| 2006-12-28 | $235.00 | $239.65 | 115,860 | — | — |
| 2006-12-27 | $236.00 | $240.67 | 119,760 | — | — |
| 2006-12-26 | $232.55 | $237.15 | 81,420 | — | — |
| 2006-12-22 | $228.70 | $233.23 | 81,540 | — | — |
| 2006-12-21 | $230.10 | $234.66 | 123,620 | — | — |
| 2006-12-20 | $230.25 | $234.81 | 99,720 | — | — |
| 2006-12-19 | $230.05 | $234.60 | 261,640 | — | — |
| 2006-12-18 | $230.40 | $234.96 | 135,680 | — | — |
| 2006-12-15 | $230.00 | $234.55 | 190,980 | — | — |
| 2006-12-14 | $229.45 | $233.99 | 197,200 | — | — |
| 2006-12-13 | $228.20 | $232.72 | 178,060 | — | — |
| 2006-12-12 | $227.90 | $232.41 | 182,880 | — | — |
| 2006-12-11 | $233.05 | $237.66 | 154,600 | — | — |
| 2006-12-08 | $230.70 | $235.27 | 207,980 | — | — |
| 2006-12-07 | $235.45 | $240.11 | 328,820 | — | — |
| 2006-12-06 | $240.95 | $245.21 | 479,840 | — | — |
| 2006-12-05 | $231.70 | $235.80 | 298,520 | — | — |
| 2006-12-04 | $225.75 | $229.74 | 159,120 | — | — |
| 2006-12-01 | $229.20 | $233.25 | 263,700 | — | — |
| 2006-11-30 | $228.30 | $232.34 | 379,000 | — | — |
| 2006-11-29 | $215.95 | $219.77 | 159,060 | — | — |
| 2006-11-28 | $212.65 | $216.41 | 275,240 | — | — |
| 2006-11-27 | $217.00 | $220.84 | 251,480 | — | — |
| 2006-11-24 | $218.50 | $222.36 | 74,900 | — | — |
| 2006-11-22 | $220.85 | $224.76 | 142,340 | — | — |
| 2006-11-21 | $219.05 | $222.92 | 127,160 | — | — |
| 2006-11-20 | $217.30 | $221.14 | 186,720 | — | — |
| 2006-11-17 | $220.35 | $224.25 | 303,920 | — | — |
| 2006-11-16 | $224.45 | $228.42 | 285,440 | — | — |
| 2006-11-15 | $222.35 | $226.28 | 223,700 | — | — |
| 2006-11-14 | $222.20 | $226.13 | 402,600 | — | — |
| 2006-11-13 | $211.90 | $215.65 | 266,300 | — | — |
| 2006-11-10 | $214.25 | $218.04 | 322,000 | — | — |
| 2006-11-09 | $202.20 | $205.78 | 373,140 | — | — |
| 2006-11-08 | $205.15 | $208.78 | 360,920 | — | — |
| 2006-11-07 | $210.35 | $214.07 | 273,100 | — | — |
| 2006-11-06 | $209.70 | $213.41 | 155,400 | — | — |
| 2006-11-03 | $211.15 | $214.88 | 164,820 | — | — |
| 2006-11-02 | $213.80 | $217.58 | 139,860 | — | — |
| 2006-11-01 | $214.35 | $218.14 | 150,620 | — | — |
| 2006-10-31 | $216.70 | $220.53 | 117,980 | — | — |
| 2006-10-30 | $219.15 | $223.03 | 176,380 | — | — |
| 2006-10-27 | $218.95 | $222.82 | 247,480 | — | — |
| 2006-10-26 | $224.00 | $227.96 | 322,180 | — | — |
| 2006-10-25 | $219.40 | $223.28 | 316,440 | — | — |
| 2006-10-24 | $213.15 | $216.92 | 170,540 | — | — |
| 2006-10-23 | $207.15 | $210.81 | 212,700 | — | — |
| 2006-10-20 | $211.45 | $215.19 | 126,460 | — | — |
| 2006-10-19 | $212.80 | $216.56 | 225,120 | — | — |
| 2006-10-18 | $208.85 | $212.54 | 260,220 | — | — |
| 2006-10-17 | $208.70 | $212.39 | 262,280 | — | — |
| 2006-10-16 | $211.50 | $215.24 | 282,000 | — | — |
| 2006-10-13 | $206.70 | $210.36 | 252,320 | — | — |
| 2006-10-12 | $215.95 | $219.77 | 232,300 | — | — |
| 2006-10-11 | $209.50 | $213.20 | 243,960 | — | — |
| 2006-10-10 | $211.50 | $215.24 | 380,900 | — | — |
| 2006-10-09 | $203.10 | $206.69 | 211,580 | — | — |
| 2006-10-06 | $197.25 | $200.74 | 149,560 | — | — |
| 2006-10-05 | $197.40 | $200.89 | 162,160 | — | — |
| 2006-10-04 | $198.05 | $201.55 | 199,920 | — | — |
| 2006-10-03 | $193.55 | $196.97 | 197,240 | — | — |
| 2006-10-02 | $196.40 | $199.87 | 393,600 | — | — |
| 2006-09-29 | $195.20 | $198.65 | 232,720 | — | — |
| 2006-09-28 | $202.10 | $205.67 | 240,260 | — | — |
| 2006-09-27 | $201.90 | $205.47 | 337,340 | — | — |
| 2006-09-26 | $208.40 | $212.09 | 403,920 | — | — |
| 2006-09-25 | $204.15 | $207.76 | 262,500 | — | — |
| 2006-09-22 | $196.50 | $199.97 | 231,500 | — | — |
| 2006-09-21 | $193.70 | $197.13 | 256,180 | — | — |
| 2006-09-20 | $198.25 | $201.76 | 187,300 | — | — |
| 2006-09-19 | $199.45 | $202.98 | 287,140 | — | — |
| 2006-09-18 | $203.20 | $206.79 | 408,520 | — | — |
| 2006-09-15 | $198.00 | $201.50 | 495,580 | — | — |
| 2006-09-14 | $193.75 | $197.18 | 393,320 | — | — |
| 2006-09-13 | $192.85 | $196.26 | 331,760 | — | — |
| 2006-09-12 | $198.40 | $201.91 | 354,440 | — | — |
| 2006-09-11 | $186.50 | $189.80 | 313,440 | — | — |
| 2006-09-08 | $186.20 | $189.49 | 280,500 | — | — |
| 2006-09-07 | $186.65 | $189.95 | 683,340 | — | — |
| 2006-09-06 | $192.35 | $195.24 | 253,120 | — | — |
| 2006-09-05 | $199.35 | $202.35 | 180,660 | — | — |
| 2006-09-01 | $201.55 | $204.58 | 110,000 | — | — |
| 2006-08-31 | $201.50 | $204.53 | 147,460 | — | — |
| 2006-08-30 | $199.30 | $202.30 | 103,940 | — | — |
| 2006-08-29 | $200.35 | $203.36 | 185,560 | — | — |
| 2006-08-28 | $202.10 | $205.14 | 134,060 | — | — |
| 2006-08-25 | $198.30 | $201.28 | 139,700 | — | — |
| 2006-08-24 | $197.65 | $200.62 | 199,260 | — | — |
| 2006-08-23 | $195.35 | $198.29 | 215,280 | — | — |
| 2006-08-22 | $202.80 | $205.85 | 176,620 | — | — |
| 2006-08-21 | $202.75 | $205.80 | 173,500 | — | — |
| 2006-08-18 | $209.40 | $212.55 | 217,100 | — | — |
| 2006-08-17 | $210.35 | $213.51 | 253,920 | — | — |
| 2006-08-16 | $213.05 | $216.25 | 212,980 | — | — |
| 2006-08-15 | $203.25 | $206.31 | 233,920 | — | — |
| 2006-08-14 | $198.90 | $201.89 | 171,500 | — | — |
| 2006-08-11 | $200.65 | $203.67 | 205,040 | — | — |
| 2006-08-10 | $202.75 | $205.80 | 264,500 | — | — |
| 2006-08-09 | $206.30 | $209.40 | 325,720 | — | — |
| 2006-08-08 | $214.50 | $217.73 | 300,180 | — | — |
| 2006-08-07 | $223.50 | $226.86 | 184,920 | — | — |
| 2006-08-04 | $221.20 | $224.53 | 338,740 | — | — |
| 2006-08-03 | $221.15 | $224.48 | 271,000 | — | — |
| 2006-08-02 | $212.75 | $215.95 | 180,760 | — | — |
| 2006-08-01 | $209.35 | $212.50 | 250,880 | — | — |
| 2006-07-31 | $208.45 | $211.58 | 200,780 | — | — |
| 2006-07-28 | $209.35 | $212.50 | 313,440 | — | — |
| 2006-07-27 | $198.25 | $201.23 | 352,000 | — | — |
| 2006-07-26 | $202.55 | $205.60 | 248,240 | — | — |
| 2006-07-25 | $201.90 | $204.94 | 325,380 | — | — |
| 2006-07-24 | $198.70 | $201.69 | 296,820 | — | — |
| 2006-07-21 | $188.95 | $191.79 | 288,180 | — | — |
| 2006-07-20 | $187.75 | $190.57 | 341,320 | — | — |
| 2006-07-19 | $200.90 | $203.92 | 401,620 | — | — |
| 2006-07-18 | $190.65 | $193.52 | 375,800 | — | — |
| 2006-07-17 | $191.10 | $193.97 | 209,140 | — | — |
| 2006-07-14 | $193.40 | $196.31 | 574,920 | — | — |
| 2006-07-13 | $204.05 | $207.12 | 232,480 | — | — |
| 2006-07-12 | $207.05 | $210.16 | 238,740 | — | — |
| 2006-07-11 | $213.20 | $216.41 | 268,040 | — | — |
| 2006-07-10 | $219.10 | $222.39 | 172,240 | — | — |
| 2006-07-07 | $221.05 | $224.37 | 223,440 | — | — |
| 2006-07-06 | $224.05 | $227.42 | 193,920 | — | — |
| 2006-07-05 | $223.85 | $227.22 | 172,220 | — | — |
| 2006-07-03 | $230.55 | $234.02 | 51,880 | — | — |
| 2006-06-30 | $229.35 | $232.80 | 164,700 | — | — |
| 2006-06-29 | $234.80 | $238.33 | 191,460 | — | — |
| 2006-06-28 | $227.00 | $230.41 | 119,080 | — | — |
| 2006-06-27 | $227.80 | $231.23 | 205,460 | — | — |
| 2006-06-26 | $235.55 | $239.09 | 232,880 | — | — |
| 2006-06-23 | $231.90 | $235.39 | 119,220 | — | — |
| 2006-06-22 | $231.65 | $235.13 | 183,080 | — | — |
| 2006-06-21 | $231.30 | $234.78 | 295,060 | — | — |
| 2006-06-20 | $226.00 | $229.40 | 282,560 | — | — |
| 2006-06-19 | $229.90 | $233.36 | 241,620 | — | — |
| 2006-06-16 | $235.95 | $239.50 | 231,720 | — | — |
| 2006-06-15 | $238.60 | $242.19 | 239,340 | — | — |
| 2006-06-14 | $228.00 | $231.43 | 266,660 | — | — |
| 2006-06-13 | $225.65 | $229.04 | 324,780 | — | — |
| 2006-06-12 | $228.60 | $232.04 | 277,780 | — | — |
| 2006-06-09 | $236.55 | $240.11 | 403,420 | — | — |
| 2006-06-08 | $231.65 | $235.13 | 469,160 | — | — |
| 2006-06-07 | $230.10 | $233.05 | 320,900 | — | — |
| 2006-06-06 | $228.80 | $231.74 | 493,840 | — | — |
| 2006-06-05 | $237.00 | $240.04 | 254,920 | — | — |
| 2006-06-02 | $247.80 | $250.98 | 267,480 | — | — |
| 2006-06-01 | $253.10 | $256.35 | 162,060 | — | — |
| 2006-05-31 | $248.75 | $251.94 | 243,800 | — | — |
| 2006-05-30 | $248.55 | $251.74 | 252,180 | — | — |
| 2006-05-26 | $257.20 | $260.50 | 147,780 | — | — |
| 2006-05-25 | $254.70 | $257.97 | 248,960 | — | — |
| 2006-05-24 | $255.05 | $258.32 | 368,340 | — | — |
| 2006-05-23 | $252.00 | $255.23 | 243,980 | — | — |
| 2006-05-22 | $251.20 | $254.42 | 210,180 | — | — |
| 2006-05-19 | $253.85 | $257.11 | 151,400 | — | — |
| 2006-05-18 | $255.45 | $258.73 | 256,080 | — | — |
| 2006-05-17 | $254.00 | $257.26 | 301,480 | — | — |
| 2006-05-16 | $261.20 | $264.55 | 217,000 | — | — |
| 2006-05-15 | $265.90 | $269.31 | 279,160 | — | — |
| 2006-05-12 | $270.70 | $274.17 | 207,220 | — | — |
| 2006-05-11 | $274.95 | $278.48 | 246,960 | — | — |
| 2006-05-10 | $283.40 | $287.04 | 233,240 | — | — |
| 2006-05-09 | $283.50 | $287.14 | 115,200 | — | — |
| 2006-05-08 | $287.95 | $291.65 | 141,360 | — | — |
| 2006-05-05 | $292.50 | $296.25 | 286,040 | — | — |
| 2006-05-04 | $281.20 | $284.81 | 154,680 | — | — |
| 2006-05-03 | $284.85 | $288.51 | 216,400 | — | — |
| 2006-05-02 | $284.40 | $288.05 | 379,120 | — | — |
| 2006-05-01 | $286.85 | $290.53 | 324,040 | — | — |
| 2006-04-28 | $288.15 | $291.85 | 373,380 | — | — |
| 2006-04-27 | $295.25 | $299.04 | 463,760 | — | — |
| 2006-04-26 | $306.25 | $310.18 | 374,780 | — | — |
| 2006-04-25 | $306.10 | $310.03 | 277,260 | — | — |
| 2006-04-24 | $311.55 | $315.55 | 227,280 | — | — |
| 2006-04-21 | $323.30 | $327.45 | 119,660 | — | — |
| 2006-04-20 | $324.25 | $328.41 | 188,700 | — | — |
| 2006-04-19 | $321.55 | $325.68 | 244,960 | — | — |
| 2006-04-18 | $334.20 | $338.49 | 347,420 | — | — |
| 2006-04-17 | $312.35 | $316.36 | 153,880 | — | — |
| 2006-04-13 | $316.45 | $320.51 | 116,540 | — | — |
| 2006-04-12 | $322.05 | $326.18 | 97,420 | — | — |
| 2006-04-11 | $327.25 | $331.45 | 140,880 | — | — |
| 2006-04-10 | $330.35 | $334.59 | 159,320 | — | — |
| 2006-04-07 | $339.35 | $343.70 | 215,120 | — | — |
| 2006-04-06 | $343.90 | $348.31 | 217,380 | — | — |
| 2006-04-05 | $341.25 | $345.63 | 270,560 | — | — |
| 2006-04-04 | $327.00 | $331.20 | 162,080 | — | — |
| 2006-04-03 | $324.50 | $328.66 | 282,360 | — | — |
| 2006-03-31 | $328.50 | $332.72 | 201,780 | — | — |
| 2006-03-30 | $329.20 | $333.42 | 253,380 | — | — |
| 2006-03-29 | $335.80 | $340.11 | 170,620 | — | — |
| 2006-03-28 | $335.00 | $339.30 | 363,220 | — | — |
| 2006-03-27 | $333.55 | $337.83 | 199,680 | — | — |
| 2006-03-24 | $335.40 | $339.70 | 273,020 | — | — |
| 2006-03-23 | $338.00 | $342.34 | 384,720 | — | — |
| 2006-03-22 | $322.60 | $326.74 | 137,520 | — | — |
| 2006-03-21 | $324.50 | $328.66 | 215,380 | — | — |
| 2006-03-20 | $329.85 | $334.08 | 200,920 | — | — |
| 2006-03-17 | $340.05 | $344.41 | 248,220 | — | — |
| 2006-03-16 | $337.35 | $341.68 | 245,680 | — | — |
| 2006-03-15 | $330.70 | $334.94 | 314,840 | — | — |
| 2006-03-14 | $325.55 | $329.73 | 377,240 | — | — |
| 2006-03-13 | $307.50 | $311.45 | 177,360 | — | — |
| 2006-03-10 | $303.50 | $307.39 | 166,920 | — | — |
| 2006-03-09 | $297.95 | $301.77 | 183,380 | — | — |
| 2006-03-08 | $302.70 | $306.58 | 200,920 | — | — |
| 2006-03-07 | $305.50 | $308.91 | 279,420 | — | — |
| 2006-03-06 | $312.80 | $316.30 | 153,600 | — | — |
| 2006-03-03 | $315.65 | $319.18 | 192,060 | — | — |
| 2006-03-02 | $319.50 | $323.07 | 135,120 | — | — |
| 2006-03-01 | $318.55 | $322.11 | 166,840 | — | — |
| 2006-02-28 | $317.25 | $320.80 | 221,860 | — | — |
| 2006-02-27 | $320.55 | $324.13 | 195,600 | — | — |
| 2006-02-24 | $327.20 | $330.86 | 173,120 | — | — |
| 2006-02-23 | $330.40 | $334.09 | 230,960 | — | — |
| 2006-02-22 | $335.20 | $338.95 | 292,800 | — | — |
| 2006-02-21 | $323.55 | $327.17 | 324,220 | — | — |
| 2006-02-17 | $323.40 | $327.01 | 136,200 | — | — |
| 2006-02-16 | $327.45 | $331.11 | 223,520 | — | — |
| 2006-02-15 | $322.15 | $325.75 | 253,420 | — | — |
| 2006-02-14 | $322.90 | $326.51 | 326,480 | — | — |
| 2006-02-13 | $318.20 | $321.76 | 165,640 | — | — |
| 2006-02-10 | $322.30 | $325.90 | 197,440 | — | — |
| 2006-02-09 | $326.10 | $329.74 | 156,380 | — | — |
| 2006-02-08 | $329.30 | $332.98 | 286,920 | — | — |
| 2006-02-07 | $326.40 | $330.05 | 410,600 | — | — |
| 2006-02-06 | $338.20 | $341.98 | 257,080 | — | — |
| 2006-02-03 | $346.85 | $350.73 | 396,660 | — | — |
| 2006-02-02 | $342.80 | $346.63 | 292,400 | — | — |
| 2006-02-01 | $351.40 | $355.33 | 388,020 | — | — |
| 2006-01-31 | $364.20 | $368.27 | 265,500 | — | — |
| 2006-01-30 | $370.80 | $374.94 | 193,840 | — | — |
| 2006-01-27 | $371.55 | $375.70 | 212,040 | — | — |
| 2006-01-26 | $371.35 | $375.50 | 141,980 | — | — |
| 2006-01-25 | $364.80 | $368.88 | 285,260 | — | — |
| 2006-01-24 | $371.75 | $375.90 | 137,640 | — | — |
| 2006-01-23 | $370.25 | $374.39 | 355,200 | — | — |
| 2006-01-20 | $375.05 | $379.24 | 329,960 | — | — |
| 2006-01-19 | $393.45 | $397.85 | 321,920 | — | — |
| 2006-01-18 | $384.05 | $388.34 | 254,760 | — | — |
| 2006-01-17 | $387.10 | $391.43 | 193,420 | — | — |
| 2006-01-13 | $395.60 | $400.02 | 143,520 | — | — |
| 2006-01-12 | $392.25 | $396.63 | 266,260 | — | — |
| 2006-01-11 | $409.50 | $414.08 | 191,260 | — | — |
| 2006-01-10 | $410.15 | $414.73 | 230,420 | — | — |
| 2006-01-09 | $404.75 | $409.27 | 378,840 | — | — |
| 2006-01-06 | $384.70 | $389.00 | 314,280 | — | — |
| 2006-01-05 | $390.00 | $394.36 | 357,240 | — | — |
| 2006-01-04 | $377.05 | $381.26 | 258,800 | — | — |
| 2006-01-03 | $375.30 | $379.49 | 339,480 | — | — |