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
- 1998-12-30 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 | $203.31 | $259.53 | 235 | — | — |
| 2006-12-28 | $204.42 | $260.94 | 148 | — | — |
| 2006-12-27 | $206.63 | $260.59 | 83 | — | — |
| 2006-12-26 | $205.80 | $259.54 | 192 | — | — |
| 2006-12-22 | $207.18 | $261.29 | 167 | — | — |
| 2006-12-21 | $207.18 | $261.29 | 224 | — | — |
| 2006-12-20 | $205.80 | $259.54 | 0 | — | — |
| 2006-12-19 | $205.80 | $259.54 | 199 | — | — |
| 2006-12-18 | $203.59 | $256.76 | 91 | — | — |
| 2006-12-15 | $205.25 | $258.85 | 272 | — | — |
| 2006-12-14 | $204.42 | $257.80 | 250 | — | — |
| 2006-12-13 | $201.66 | $254.32 | 2,719 | — | — |
| 2006-12-12 | $209.94 | $264.77 | 1,531 | — | — |
| 2006-12-11 | $205.52 | $259.20 | 119 | — | — |
| 2006-12-08 | $205.25 | $258.85 | 127 | — | — |
| 2006-12-07 | $204.70 | $258.15 | 134 | — | — |
| 2006-12-06 | $206.35 | $260.24 | 0 | — | — |
| 2006-12-05 | $206.35 | $260.24 | 54 | — | — |
| 2006-12-04 | $207.18 | $261.29 | 235 | — | — |
| 2006-12-01 | $209.39 | $264.07 | 170 | — | — |
| 2006-11-30 | $207.73 | $261.98 | 87 | — | — |
| 2006-11-29 | $206.35 | $260.24 | 438 | — | — |
| 2006-11-28 | $200.28 | $252.58 | 203 | — | — |
| 2006-11-27 | $205.80 | $259.54 | 36 | — | — |
| 2006-11-24 | $211.33 | $266.51 | 29 | — | — |
| 2006-11-22 | $209.94 | $264.77 | 170 | — | — |
| 2006-11-21 | $211.33 | $266.51 | 29 | — | — |
| 2006-11-20 | $211.60 | $266.86 | 116 | — | — |
| 2006-11-17 | $215.47 | $271.74 | 83 | — | — |
| 2006-11-16 | $218.23 | $275.22 | 152 | — | — |
| 2006-11-15 | $207.18 | $261.29 | 25 | — | — |
| 2006-11-14 | $211.33 | $266.51 | 54 | — | — |
| 2006-11-13 | $211.33 | $266.51 | 112 | — | — |
| 2006-11-10 | $218.78 | $275.92 | 239 | — | — |
| 2006-11-09 | $207.18 | $261.29 | 109 | — | — |
| 2006-11-08 | $214.09 | $270.00 | 36 | — | — |
| 2006-11-07 | $214.09 | $270.00 | 83 | — | — |
| 2006-11-06 | $214.09 | $270.00 | 101 | — | — |
| 2006-11-03 | $213.54 | $269.30 | 72 | — | — |
| 2006-11-02 | $212.71 | $268.25 | 138 | — | — |
| 2006-11-01 | $220.99 | $278.70 | 25 | — | — |
| 2006-10-31 | $215.47 | $271.74 | 1,202 | — | — |
| 2006-10-30 | $218.78 | $275.92 | 586 | — | — |
| 2006-10-27 | $220.99 | $278.70 | 579 | — | — |
| 2006-10-26 | $220.99 | $278.70 | 405 | — | — |
| 2006-10-25 | $220.44 | $278.01 | 1,191 | — | — |
| 2006-10-24 | $220.17 | $277.66 | 69 | — | — |
| 2006-10-23 | $219.06 | $276.27 | 666 | — | — |
| 2006-10-20 | $220.44 | $278.01 | 109 | — | — |
| 2006-10-19 | $220.99 | $278.70 | 170 | — | — |
| 2006-10-18 | $220.99 | $278.70 | 65 | — | — |
| 2006-10-17 | $220.99 | $278.70 | 80 | — | — |
| 2006-10-16 | $222.10 | $280.10 | 210 | — | — |
| 2006-10-13 | $225.69 | $284.63 | 684 | — | — |
| 2006-10-12 | $223.76 | $282.19 | 167 | — | — |
| 2006-10-11 | $223.76 | $282.19 | 18 | — | — |
| 2006-10-10 | $225.14 | $283.93 | 14 | — | — |
| 2006-10-09 | $225.14 | $283.93 | 91 | — | — |
| 2006-10-06 | $225.14 | $283.93 | 29 | — | — |
| 2006-10-05 | $225.14 | $283.93 | 33 | — | — |
| 2006-10-04 | $222.38 | $280.45 | 62 | — | — |
| 2006-10-03 | $226.52 | $285.67 | 14 | — | — |
| 2006-10-02 | $228.73 | $288.46 | 94 | — | — |
| 2006-09-29 | $223.48 | $281.84 | 547 | — | — |
| 2006-09-28 | $222.93 | $281.14 | 91 | — | — |
| 2006-09-27 | $225.41 | $281.14 | 11 | — | — |
| 2006-09-26 | $224.59 | $280.11 | 138 | — | — |
| 2006-09-25 | $229.28 | $285.97 | 123 | — | — |
| 2006-09-22 | $231.22 | $288.38 | 43 | — | — |
| 2006-09-21 | $227.07 | $283.21 | 18 | — | — |
| 2006-09-20 | $227.07 | $283.21 | 58 | — | — |
| 2006-09-19 | $226.80 | $282.87 | 51 | — | — |
| 2006-09-18 | $230.66 | $287.69 | 109 | — | — |
| 2006-09-15 | $231.22 | $288.38 | 47 | — | — |
| 2006-09-14 | $225.97 | $281.83 | 159 | — | — |
| 2006-09-13 | $227.62 | $283.90 | 109 | — | — |
| 2006-09-12 | $224.59 | $280.11 | 851 | — | — |
| 2006-09-11 | $230.39 | $287.35 | 91 | — | — |
| 2006-09-08 | $227.90 | $284.24 | 105 | — | — |
| 2006-09-07 | $227.90 | $284.24 | 264 | — | — |
| 2006-09-06 | $229.01 | $285.62 | 177 | — | — |
| 2006-09-05 | $229.28 | $285.97 | 1,209 | — | — |
| 2006-09-01 | $227.90 | $284.24 | 112 | — | — |
| 2006-08-31 | $225.14 | $280.80 | 427 | — | — |
| 2006-08-30 | $223.76 | $279.08 | 65 | — | — |
| 2006-08-29 | $224.86 | $280.45 | 33 | — | — |
| 2006-08-28 | $223.76 | $279.08 | 33 | — | — |
| 2006-08-25 | $221.55 | $276.32 | 33 | — | — |
| 2006-08-24 | $223.76 | $279.08 | 246 | — | — |
| 2006-08-23 | $223.20 | $278.39 | 98 | — | — |
| 2006-08-22 | $220.99 | $275.63 | 185 | — | — |
| 2006-08-21 | $222.38 | $277.35 | 228 | — | — |
| 2006-08-18 | $223.76 | $279.08 | 43 | — | — |
| 2006-08-17 | $223.76 | $279.08 | 138 | — | — |
| 2006-08-16 | $215.75 | $269.08 | 138 | — | — |
| 2006-08-15 | $220.99 | $275.63 | 0 | — | — |
| 2006-08-14 | $220.99 | $275.63 | 376 | — | — |
| 2006-08-11 | $223.76 | $279.08 | 101 | — | — |
| 2006-08-10 | $228.45 | $284.93 | 98 | — | — |
| 2006-08-09 | $223.76 | $279.08 | 253 | — | — |
| 2006-08-08 | $222.93 | $278.04 | 4 | — | — |
| 2006-08-07 | $219.89 | $274.25 | 376 | — | — |
| 2006-08-04 | $226.24 | $282.18 | 36 | — | — |
| 2006-08-03 | $222.38 | $277.35 | 109 | — | — |
| 2006-08-02 | $221.27 | $275.98 | 25 | — | — |
| 2006-08-01 | $220.99 | $275.63 | 69 | — | — |
| 2006-07-31 | $223.76 | $279.08 | 33 | — | — |
| 2006-07-28 | $223.76 | $279.08 | 405 | — | — |
| 2006-07-27 | $223.76 | $279.08 | 181 | — | — |
| 2006-07-26 | $222.38 | $277.35 | 170 | — | — |
| 2006-07-25 | $223.76 | $279.08 | 1,213 | — | — |
| 2006-07-24 | $222.65 | $277.70 | 47 | — | — |
| 2006-07-21 | $227.90 | $284.24 | 25 | — | — |
| 2006-07-20 | $221.82 | $276.66 | 0 | — | — |
| 2006-07-19 | $221.82 | $276.66 | 36 | — | — |
| 2006-07-18 | $221.82 | $276.66 | 36 | — | — |
| 2006-07-17 | $226.52 | $282.52 | 91 | — | — |
| 2006-07-14 | $225.41 | $281.14 | 14 | — | — |
| 2006-07-13 | $225.14 | $280.80 | 181 | — | — |
| 2006-07-12 | $226.52 | $282.52 | 29 | — | — |
| 2006-07-11 | $220.72 | $275.29 | 11 | — | — |
| 2006-07-10 | $220.99 | $275.63 | 720 | — | — |
| 2006-07-07 | $225.14 | $280.80 | 467 | — | — |
| 2006-07-06 | $221.27 | $275.98 | 315 | — | — |
| 2006-07-05 | $222.38 | $277.35 | 0 | — | — |
| 2006-07-03 | $222.38 | $277.35 | 0 | — | — |
| 2006-06-30 | $222.38 | $277.35 | 127 | — | — |
| 2006-06-29 | $219.61 | $273.91 | 597 | — | — |
| 2006-06-28 | $223.48 | $275.63 | 235 | — | — |
| 2006-06-27 | $215.47 | $265.75 | 492 | — | — |
| 2006-06-26 | $212.98 | $262.68 | 0 | — | — |
| 2006-06-23 | $212.98 | $262.68 | 0 | — | — |
| 2006-06-22 | $212.98 | $262.68 | 0 | — | — |
| 2006-06-21 | $212.98 | $262.68 | 65 | — | — |
| 2006-06-20 | $206.63 | $254.85 | 315 | — | — |
| 2006-06-19 | $211.33 | $260.64 | 91 | — | — |
| 2006-06-16 | $218.23 | $269.16 | 91 | — | — |
| 2006-06-15 | $214.09 | $264.05 | 0 | — | — |
| 2006-06-14 | $214.09 | $264.05 | 65 | — | — |
| 2006-06-13 | $215.75 | $266.09 | 36 | — | — |
| 2006-06-12 | $212.71 | $262.34 | 0 | — | — |
| 2006-06-09 | $212.71 | $262.34 | 98 | — | — |
| 2006-06-08 | $212.98 | $262.68 | 62 | — | — |
| 2006-06-07 | $210.50 | $259.62 | 0 | — | — |
| 2006-06-06 | $210.50 | $259.62 | 0 | — | — |
| 2006-06-05 | $210.50 | $259.62 | 109 | — | — |
| 2006-06-02 | $212.43 | $262.00 | 159 | — | — |
| 2006-06-01 | $208.84 | $257.57 | 18 | — | — |
| 2006-05-31 | $211.33 | $260.64 | 98 | — | — |
| 2006-05-30 | $214.09 | $264.05 | 76 | — | — |
| 2006-05-26 | $215.47 | $265.75 | 40 | — | — |
| 2006-05-25 | $218.23 | $269.16 | 116 | — | — |
| 2006-05-24 | $211.33 | $260.64 | 195 | — | — |
| 2006-05-23 | $206.91 | $255.19 | 134 | — | — |
| 2006-05-22 | $216.85 | $267.45 | 11 | — | — |
| 2006-05-19 | $217.13 | $267.79 | 101 | — | — |
| 2006-05-18 | $209.94 | $258.94 | 40 | — | — |
| 2006-05-17 | $211.60 | $260.98 | 29 | — | — |
| 2006-05-16 | $213.81 | $263.71 | 145 | — | — |
| 2006-05-15 | $213.81 | $263.71 | 54 | — | — |
| 2006-05-12 | $212.71 | $262.34 | 47 | — | — |
| 2006-05-11 | $212.15 | $261.66 | 177 | — | — |
| 2006-05-10 | $212.71 | $262.34 | 36 | — | — |
| 2006-05-09 | $209.94 | $258.94 | 101 | — | — |
| 2006-05-08 | $211.60 | $260.98 | 601 | — | — |
| 2006-05-05 | $207.18 | $255.53 | 177 | — | — |
| 2006-05-04 | $204.70 | $252.46 | 25 | — | — |
| 2006-05-03 | $204.42 | $252.12 | 2,100 | — | — |
| 2006-05-02 | $204.42 | $252.12 | 297 | — | — |
| 2006-05-01 | $204.42 | $252.12 | 185 | — | — |
| 2006-04-28 | $206.63 | $254.85 | 713 | — | — |
| 2006-04-27 | $204.42 | $252.12 | 127 | — | — |
| 2006-04-26 | $206.63 | $254.85 | 29 | — | — |
| 2006-04-25 | $204.42 | $252.12 | 119 | — | — |
| 2006-04-24 | $205.25 | $253.14 | 384 | — | — |
| 2006-04-21 | $205.25 | $253.14 | 69 | — | — |
| 2006-04-20 | $198.34 | $244.63 | 996 | — | — |
| 2006-04-19 | $204.14 | $251.78 | 14 | — | — |
| 2006-04-18 | $202.49 | $249.74 | 91 | — | — |
| 2006-04-17 | $201.66 | $248.72 | 224 | — | — |
| 2006-04-13 | $199.72 | $246.33 | 471 | — | — |
| 2006-04-12 | $201.66 | $248.72 | 14 | — | — |
| 2006-04-11 | $201.66 | $248.72 | 69 | — | — |
| 2006-04-10 | $200.28 | $247.01 | 442 | — | — |
| 2006-04-07 | $200.28 | $247.01 | 586 | — | — |
| 2006-04-06 | $204.42 | $252.12 | 159 | — | — |
| 2006-04-05 | $204.42 | $252.12 | 0 | — | — |
| 2006-04-04 | $204.42 | $252.12 | 134 | — | — |
| 2006-04-03 | $206.08 | $254.17 | 43 | — | — |
| 2006-03-31 | $204.42 | $252.12 | 54 | — | — |
| 2006-03-30 | $204.42 | $252.12 | 43 | — | — |
| 2006-03-29 | $207.18 | $252.46 | 51 | — | — |
| 2006-03-28 | $207.18 | $252.46 | 0 | — | — |
| 2006-03-27 | $207.18 | $252.46 | 127 | — | — |
| 2006-03-24 | $207.18 | $252.46 | 7 | — | — |
| 2006-03-23 | $204.42 | $249.10 | 174 | — | — |
| 2006-03-22 | $201.66 | $245.73 | 109 | — | — |
| 2006-03-21 | $205.80 | $250.78 | 87 | — | — |
| 2006-03-20 | $211.33 | $257.51 | 47 | — | — |
| 2006-03-17 | $208.29 | $253.81 | 159 | — | — |
| 2006-03-16 | $206.08 | $251.12 | 25 | — | — |
| 2006-03-15 | $205.80 | $250.78 | 58 | — | — |
| 2006-03-14 | $207.18 | $252.46 | 25 | — | — |
| 2006-03-13 | $204.97 | $249.77 | 192 | — | — |
| 2006-03-10 | $201.66 | $245.73 | 33 | — | — |
| 2006-03-09 | $204.42 | $249.10 | 402 | — | — |
| 2006-03-08 | $214.09 | $260.88 | 25 | — | — |
| 2006-03-07 | $211.33 | $257.51 | 62 | — | — |
| 2006-03-06 | $211.33 | $257.51 | 116 | — | — |
| 2006-03-03 | $212.98 | $259.53 | 105 | — | — |
| 2006-03-02 | $212.98 | $259.53 | 550 | — | — |
| 2006-03-01 | $215.47 | $262.56 | 105 | — | — |
| 2006-02-28 | $210.50 | $256.50 | 7 | — | — |
| 2006-02-27 | $210.77 | $256.84 | 91 | — | — |
| 2006-02-24 | $215.47 | $262.56 | 116 | — | — |
| 2006-02-23 | $216.85 | $264.24 | 1,191 | — | — |
| 2006-02-22 | $207.18 | $252.46 | 945 | — | — |
| 2006-02-21 | $212.15 | $258.52 | 854 | — | — |
| 2006-02-17 | $212.43 | $258.86 | 163 | — | — |
| 2006-02-16 | $209.67 | $255.49 | 69 | — | — |
| 2006-02-15 | $208.29 | $253.81 | 65 | — | — |
| 2006-02-14 | $212.43 | $258.86 | 87 | — | — |
| 2006-02-13 | $209.94 | $255.83 | 109 | — | — |
| 2006-02-10 | $209.94 | $255.83 | 29 | — | — |
| 2006-02-09 | $209.94 | $255.83 | 199 | — | — |
| 2006-02-08 | $213.54 | $260.21 | 18 | — | — |
| 2006-02-07 | $209.94 | $255.83 | 514 | — | — |
| 2006-02-06 | $213.54 | $260.21 | 272 | — | — |
| 2006-02-03 | $212.71 | $259.20 | 51 | — | — |
| 2006-02-02 | $208.84 | $254.48 | 337 | — | — |
| 2006-02-01 | $211.33 | $257.51 | 76 | — | — |
| 2006-01-31 | $212.71 | $259.20 | 384 | — | — |
| 2006-01-30 | $214.09 | $260.88 | 315 | — | — |
| 2006-01-27 | $214.36 | $261.21 | 684 | — | — |
| 2006-01-26 | $212.71 | $259.20 | 666 | — | — |
| 2006-01-25 | $215.47 | $262.56 | 996 | — | — |
| 2006-01-24 | $215.47 | $262.56 | 253 | — | — |
| 2006-01-23 | $216.85 | $264.24 | 1,303 | — | — |
| 2006-01-20 | $215.47 | $262.56 | 561 | — | — |
| 2006-01-19 | $218.23 | $265.93 | 1,571 | — | — |
| 2006-01-18 | $209.39 | $255.16 | 869 | — | — |
| 2006-01-17 | $215.19 | $262.22 | 992 | — | — |
| 2006-01-13 | $207.73 | $253.14 | 5,271 | — | — |
| 2006-01-12 | $219.34 | $267.27 | 2,056 | — | — |
| 2006-01-11 | $212.71 | $259.20 | 12,652 | — | — |
| 2006-01-10 | $214.09 | $260.88 | 130 | — | — |
| 2006-01-09 | $210.50 | $256.50 | 195 | — | — |
| 2006-01-06 | $222.38 | $270.98 | 311 | — | — |
| 2006-01-05 | $220.99 | $269.29 | 0 | — | — |
| 2006-01-04 | $220.99 | $269.29 | 22 | — | — |
| 2006-01-03 | $216.57 | $263.91 | 0 | — | — |