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
- 1987-08-28 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 | $155.30 | $155.30 | 108,520 | — | — |
| 2006-12-28 | $156.20 | $156.20 | 74,180 | — | — |
| 2006-12-27 | $157.50 | $157.50 | 91,240 | — | — |
| 2006-12-26 | $156.50 | $156.50 | 92,080 | — | — |
| 2006-12-22 | $156.95 | $156.95 | 70,740 | — | — |
| 2006-12-21 | $156.55 | $156.55 | 107,240 | — | — |
| 2006-12-20 | $157.05 | $157.05 | 153,540 | — | — |
| 2006-12-19 | $161.80 | $161.80 | 113,380 | — | — |
| 2006-12-18 | $160.50 | $160.50 | 103,060 | — | — |
| 2006-12-15 | $168.10 | $168.10 | 178,240 | — | — |
| 2006-12-14 | $166.10 | $166.10 | 154,240 | — | — |
| 2006-12-13 | $163.85 | $163.85 | 188,360 | — | — |
| 2006-12-12 | $161.30 | $161.30 | 406,840 | — | — |
| 2006-12-11 | $155.15 | $155.15 | 109,400 | — | — |
| 2006-12-08 | $155.00 | $155.00 | 104,240 | — | — |
| 2006-12-07 | $155.40 | $155.40 | 301,440 | — | — |
| 2006-12-06 | $151.00 | $151.00 | 97,740 | — | — |
| 2006-12-05 | $152.40 | $152.40 | 74,200 | — | — |
| 2006-12-04 | $151.75 | $151.75 | 62,580 | — | — |
| 2006-12-01 | $152.50 | $152.50 | 102,200 | — | — |
| 2006-11-30 | $152.60 | $152.60 | 76,660 | — | — |
| 2006-11-29 | $152.20 | $152.20 | 80,880 | — | — |
| 2006-11-28 | $149.00 | $149.00 | 55,940 | — | — |
| 2006-11-27 | $146.55 | $146.55 | 89,860 | — | — |
| 2006-11-24 | $146.75 | $146.75 | 17,980 | — | — |
| 2006-11-22 | $147.85 | $147.85 | 73,400 | — | — |
| 2006-11-21 | $148.65 | $148.65 | 133,800 | — | — |
| 2006-11-20 | $144.20 | $144.20 | 59,520 | — | — |
| 2006-11-17 | $144.55 | $144.55 | 91,840 | — | — |
| 2006-11-16 | $141.60 | $141.60 | 127,480 | — | — |
| 2006-11-15 | $144.00 | $144.00 | 88,020 | — | — |
| 2006-11-14 | $140.30 | $140.30 | 84,460 | — | — |
| 2006-11-13 | $139.30 | $139.30 | 102,440 | — | — |
| 2006-11-10 | $140.10 | $140.10 | 45,060 | — | — |
| 2006-11-09 | $141.15 | $141.15 | 98,980 | — | — |
| 2006-11-08 | $139.75 | $139.75 | 71,120 | — | — |
| 2006-11-07 | $137.30 | $137.30 | 73,680 | — | — |
| 2006-11-06 | $138.90 | $138.90 | 130,200 | — | — |
| 2006-11-03 | $138.60 | $138.60 | 76,760 | — | — |
| 2006-11-02 | $136.10 | $136.10 | 165,560 | — | — |
| 2006-11-01 | $138.20 | $138.20 | 68,080 | — | — |
| 2006-10-31 | $139.50 | $139.50 | 59,800 | — | — |
| 2006-10-30 | $138.85 | $138.85 | 44,700 | — | — |
| 2006-10-27 | $141.15 | $141.15 | 37,160 | — | — |
| 2006-10-26 | $143.30 | $143.30 | 92,120 | — | — |
| 2006-10-25 | $144.00 | $144.00 | 54,780 | — | — |
| 2006-10-24 | $140.40 | $140.40 | 70,340 | — | — |
| 2006-10-23 | $136.55 | $136.55 | 59,060 | — | — |
| 2006-10-20 | $136.05 | $136.05 | 66,840 | — | — |
| 2006-10-19 | $139.05 | $139.05 | 71,340 | — | — |
| 2006-10-18 | $134.20 | $134.20 | 68,020 | — | — |
| 2006-10-17 | $135.65 | $135.65 | 67,180 | — | — |
| 2006-10-16 | $137.90 | $137.90 | 65,820 | — | — |
| 2006-10-13 | $135.05 | $135.05 | 63,700 | — | — |
| 2006-10-12 | $133.35 | $133.35 | 92,780 | — | — |
| 2006-10-11 | $128.05 | $128.05 | 112,100 | — | — |
| 2006-10-10 | $130.90 | $130.90 | 77,920 | — | — |
| 2006-10-09 | $128.45 | $128.45 | 95,800 | — | — |
| 2006-10-06 | $129.95 | $129.95 | 80,120 | — | — |
| 2006-10-05 | $129.85 | $129.85 | 106,220 | — | — |
| 2006-10-04 | $127.70 | $127.70 | 181,580 | — | — |
| 2006-10-03 | $128.80 | $128.80 | 108,260 | — | — |
| 2006-10-02 | $134.55 | $134.55 | 147,120 | — | — |
| 2006-09-29 | $135.75 | $135.75 | 87,780 | — | — |
| 2006-09-28 | $134.25 | $134.25 | 101,280 | — | — |
| 2006-09-27 | $133.50 | $133.50 | 91,880 | — | — |
| 2006-09-26 | $131.10 | $131.10 | 92,320 | — | — |
| 2006-09-25 | $127.05 | $127.05 | 93,500 | — | — |
| 2006-09-22 | $128.70 | $128.70 | 60,320 | — | — |
| 2006-09-21 | $131.30 | $131.30 | 74,580 | — | — |
| 2006-09-20 | $129.45 | $129.45 | 97,460 | — | — |
| 2006-09-19 | $131.95 | $131.95 | 84,460 | — | — |
| 2006-09-18 | $134.00 | $134.00 | 96,500 | — | — |
| 2006-09-15 | $132.95 | $132.95 | 119,840 | — | — |
| 2006-09-14 | $131.90 | $131.90 | 73,260 | — | — |
| 2006-09-13 | $136.45 | $136.45 | 100,340 | — | — |
| 2006-09-12 | $131.45 | $131.45 | 87,740 | — | — |
| 2006-09-11 | $133.30 | $133.30 | 101,580 | — | — |
| 2006-09-08 | $137.60 | $137.60 | 71,380 | — | — |
| 2006-09-07 | $142.25 | $142.25 | 96,160 | — | — |
| 2006-09-06 | $145.00 | $145.00 | 56,440 | — | — |
| 2006-09-05 | $150.25 | $150.25 | 78,340 | — | — |
| 2006-09-01 | $148.00 | $148.00 | 52,360 | — | — |
| 2006-08-31 | $143.80 | $143.80 | 74,640 | — | — |
| 2006-08-30 | $144.25 | $144.25 | 79,420 | — | — |
| 2006-08-29 | $146.45 | $146.45 | 72,880 | — | — |
| 2006-08-28 | $147.50 | $147.50 | 47,200 | — | — |
| 2006-08-25 | $147.80 | $147.80 | 64,160 | — | — |
| 2006-08-24 | $145.90 | $145.90 | 84,620 | — | — |
| 2006-08-23 | $143.75 | $143.75 | 80,100 | — | — |
| 2006-08-22 | $145.85 | $145.85 | 51,460 | — | — |
| 2006-08-21 | $144.30 | $144.30 | 49,500 | — | — |
| 2006-08-18 | $144.35 | $144.35 | 35,620 | — | — |
| 2006-08-17 | $142.60 | $142.60 | 49,320 | — | — |
| 2006-08-16 | $143.30 | $143.30 | 49,340 | — | — |
| 2006-08-15 | $143.80 | $143.80 | 66,800 | — | — |
| 2006-08-14 | $142.50 | $142.50 | 71,340 | — | — |
| 2006-08-11 | $148.10 | $148.10 | 54,220 | — | — |
| 2006-08-10 | $151.20 | $151.20 | 111,180 | — | — |
| 2006-08-09 | $153.20 | $153.20 | 140,460 | — | — |
| 2006-08-08 | $146.95 | $146.95 | 45,960 | — | — |
| 2006-08-07 | $149.50 | $149.50 | 53,660 | — | — |
| 2006-08-04 | $147.35 | $147.35 | 61,860 | — | — |
| 2006-08-03 | $147.50 | $147.50 | 57,180 | — | — |
| 2006-08-02 | $150.25 | $150.25 | 103,940 | — | — |
| 2006-08-01 | $148.65 | $148.65 | 65,320 | — | — |
| 2006-07-31 | $147.10 | $147.10 | 76,740 | — | — |
| 2006-07-28 | $143.30 | $143.30 | 57,900 | — | — |
| 2006-07-27 | $140.00 | $140.00 | 94,500 | — | — |
| 2006-07-26 | $142.60 | $142.60 | 55,860 | — | — |
| 2006-07-25 | $139.55 | $139.55 | 54,580 | — | — |
| 2006-07-24 | $134.70 | $134.70 | 71,800 | — | — |
| 2006-07-21 | $129.65 | $129.65 | 168,280 | — | — |
| 2006-07-20 | $134.90 | $134.90 | 56,700 | — | — |
| 2006-07-19 | $140.50 | $140.50 | 110,860 | — | — |
| 2006-07-18 | $137.60 | $137.60 | 84,180 | — | — |
| 2006-07-17 | $137.20 | $137.20 | 53,920 | — | — |
| 2006-07-14 | $141.45 | $141.45 | 72,440 | — | — |
| 2006-07-13 | $140.20 | $140.20 | 59,000 | — | — |
| 2006-07-12 | $142.80 | $142.80 | 44,500 | — | — |
| 2006-07-11 | $145.65 | $145.65 | 41,780 | — | — |
| 2006-07-10 | $144.70 | $144.70 | 39,760 | — | — |
| 2006-07-07 | $144.70 | $144.70 | 117,900 | — | — |
| 2006-07-06 | $146.25 | $146.25 | 99,260 | — | — |
| 2006-07-05 | $148.10 | $148.10 | 111,380 | — | — |
| 2006-07-03 | $150.30 | $150.30 | 45,440 | — | — |
| 2006-06-30 | $149.30 | $149.30 | 121,960 | — | — |
| 2006-06-29 | $148.65 | $148.65 | 135,940 | — | — |
| 2006-06-28 | $146.00 | $146.00 | 134,340 | — | — |
| 2006-06-27 | $142.95 | $142.95 | 143,200 | — | — |
| 2006-06-26 | $142.45 | $142.45 | 146,840 | — | — |
| 2006-06-23 | $137.05 | $137.05 | 123,840 | — | — |
| 2006-06-22 | $128.45 | $128.45 | 116,540 | — | — |
| 2006-06-21 | $127.40 | $127.40 | 118,640 | — | — |
| 2006-06-20 | $125.35 | $125.35 | 103,560 | — | — |
| 2006-06-19 | $127.70 | $127.70 | 105,060 | — | — |
| 2006-06-16 | $134.00 | $134.00 | 197,220 | — | — |
| 2006-06-15 | $135.75 | $135.75 | 128,500 | — | — |
| 2006-06-14 | $128.25 | $128.25 | 144,060 | — | — |
| 2006-06-13 | $127.15 | $127.15 | 139,200 | — | — |
| 2006-06-12 | $131.20 | $131.20 | 86,080 | — | — |
| 2006-06-09 | $134.70 | $134.70 | 76,000 | — | — |
| 2006-06-08 | $137.50 | $137.50 | 118,860 | — | — |
| 2006-06-07 | $135.95 | $135.95 | 117,480 | — | — |
| 2006-06-06 | $140.60 | $140.60 | 87,760 | — | — |
| 2006-06-05 | $140.10 | $140.10 | 92,820 | — | — |
| 2006-06-02 | $146.00 | $146.00 | 63,400 | — | — |
| 2006-06-01 | $144.20 | $144.20 | 83,320 | — | — |
| 2006-05-31 | $141.70 | $141.70 | 159,300 | — | — |
| 2006-05-30 | $140.65 | $140.65 | 105,880 | — | — |
| 2006-05-26 | $141.30 | $141.30 | 82,800 | — | — |
| 2006-05-25 | $141.40 | $141.40 | 122,120 | — | — |
| 2006-05-24 | $138.65 | $138.65 | 118,200 | — | — |
| 2006-05-23 | $139.45 | $139.45 | 178,200 | — | — |
| 2006-05-22 | $140.15 | $140.15 | 212,660 | — | — |
| 2006-05-19 | $143.75 | $143.75 | 175,160 | — | — |
| 2006-05-18 | $145.60 | $145.60 | 94,600 | — | — |
| 2006-05-17 | $148.85 | $148.85 | 116,800 | — | — |
| 2006-05-16 | $151.75 | $151.75 | 75,440 | — | — |
| 2006-05-15 | $152.80 | $152.80 | 184,240 | — | — |
| 2006-05-12 | $152.50 | $152.50 | 103,300 | — | — |
| 2006-05-11 | $157.60 | $157.60 | 75,280 | — | — |
| 2006-05-10 | $162.20 | $162.20 | 75,820 | — | — |
| 2006-05-09 | $161.95 | $161.95 | 65,160 | — | — |
| 2006-05-08 | $160.30 | $160.30 | 87,500 | — | — |
| 2006-05-05 | $161.75 | $161.75 | 140,600 | — | — |
| 2006-05-04 | $156.30 | $156.30 | 70,300 | — | — |
| 2006-05-03 | $156.95 | $156.95 | 74,840 | — | — |
| 2006-05-02 | $159.50 | $159.50 | 78,780 | — | — |
| 2006-05-01 | $158.85 | $158.85 | 93,660 | — | — |
| 2006-04-28 | $155.40 | $155.40 | 77,600 | — | — |
| 2006-04-27 | $153.90 | $153.90 | 95,800 | — | — |
| 2006-04-26 | $159.80 | $159.80 | 88,940 | — | — |
| 2006-04-25 | $161.25 | $161.25 | 82,580 | — | — |
| 2006-04-24 | $162.45 | $162.45 | 46,740 | — | — |
| 2006-04-21 | $166.80 | $166.80 | 99,440 | — | — |
| 2006-04-20 | $161.40 | $161.40 | 100,420 | — | — |
| 2006-04-19 | $167.25 | $167.25 | 122,520 | — | — |
| 2006-04-18 | $165.15 | $165.15 | 70,040 | — | — |
| 2006-04-17 | $161.70 | $161.70 | 51,320 | — | — |
| 2006-04-13 | $159.35 | $159.35 | 55,120 | — | — |
| 2006-04-12 | $158.60 | $158.60 | 59,200 | — | — |
| 2006-04-11 | $157.40 | $157.40 | 82,260 | — | — |
| 2006-04-10 | $159.15 | $159.15 | 154,980 | — | — |
| 2006-04-07 | $150.05 | $150.05 | 79,980 | — | — |
| 2006-04-06 | $151.95 | $151.95 | 78,920 | — | — |
| 2006-04-05 | $151.00 | $151.00 | 75,620 | — | — |
| 2006-04-04 | $149.95 | $149.95 | 82,240 | — | — |
| 2006-04-03 | $148.85 | $148.85 | 101,700 | — | — |
| 2006-03-31 | $148.45 | $148.45 | 90,660 | — | — |
| 2006-03-30 | $150.50 | $150.50 | 137,340 | — | — |
| 2006-03-29 | $149.00 | $149.00 | 69,880 | — | — |
| 2006-03-28 | $147.10 | $147.10 | 125,540 | — | — |
| 2006-03-27 | $145.85 | $145.85 | 172,880 | — | — |
| 2006-03-24 | $146.85 | $146.85 | 115,560 | — | — |
| 2006-03-23 | $145.00 | $145.00 | 109,320 | — | — |
| 2006-03-22 | $140.35 | $140.35 | 134,500 | — | — |
| 2006-03-21 | $136.70 | $136.70 | 90,540 | — | — |
| 2006-03-20 | $136.90 | $136.90 | 70,660 | — | — |
| 2006-03-17 | $140.05 | $140.05 | 153,480 | — | — |
| 2006-03-16 | $141.70 | $141.70 | 82,620 | — | — |
| 2006-03-15 | $142.55 | $142.55 | 108,820 | — | — |
| 2006-03-14 | $140.10 | $140.10 | 131,460 | — | — |
| 2006-03-13 | $135.80 | $135.80 | 70,700 | — | — |
| 2006-03-10 | $131.60 | $131.60 | 62,120 | — | — |
| 2006-03-09 | $131.50 | $131.50 | 91,580 | — | — |
| 2006-03-08 | $134.70 | $134.70 | 138,920 | — | — |
| 2006-03-07 | $133.25 | $133.25 | 103,380 | — | — |
| 2006-03-06 | $136.25 | $136.25 | 134,020 | — | — |
| 2006-03-03 | $142.95 | $142.95 | 67,480 | — | — |
| 2006-03-02 | $143.00 | $143.00 | 93,480 | — | — |
| 2006-03-01 | $141.70 | $141.70 | 83,420 | — | — |
| 2006-02-28 | $140.50 | $140.50 | 136,420 | — | — |
| 2006-02-27 | $143.75 | $143.75 | 185,200 | — | — |
| 2006-02-24 | $147.90 | $147.90 | 96,320 | — | — |
| 2006-02-23 | $143.95 | $143.95 | 129,900 | — | — |
| 2006-02-22 | $144.80 | $144.80 | 116,560 | — | — |
| 2006-02-21 | $149.10 | $149.10 | 152,080 | — | — |
| 2006-02-17 | $143.50 | $143.50 | 125,100 | — | — |
| 2006-02-16 | $140.05 | $140.05 | 185,520 | — | — |
| 2006-02-15 | $132.35 | $132.35 | 140,600 | — | — |
| 2006-02-14 | $133.65 | $133.65 | 393,960 | — | — |
| 2006-02-13 | $134.30 | $134.30 | 145,520 | — | — |
| 2006-02-10 | $137.35 | $137.35 | 168,840 | — | — |
| 2006-02-09 | $137.60 | $137.60 | 139,680 | — | — |
| 2006-02-08 | $143.20 | $143.20 | 150,540 | — | — |
| 2006-02-07 | $144.15 | $144.15 | 197,680 | — | — |
| 2006-02-06 | $151.45 | $151.45 | 105,660 | — | — |
| 2006-02-03 | $149.85 | $149.85 | 83,980 | — | — |
| 2006-02-02 | $148.50 | $148.50 | 169,680 | — | — |
| 2006-02-01 | $155.00 | $155.00 | 161,540 | — | — |
| 2006-01-31 | $160.00 | $160.00 | 99,920 | — | — |
| 2006-01-30 | $159.10 | $159.10 | 132,840 | — | — |
| 2006-01-27 | $155.35 | $155.35 | 207,020 | — | — |
| 2006-01-26 | $153.50 | $153.50 | 493,940 | — | — |
| 2006-01-25 | $160.10 | $160.10 | 151,100 | — | — |
| 2006-01-24 | $169.95 | $169.95 | 148,880 | — | — |
| 2006-01-23 | $167.35 | $167.35 | 177,820 | — | — |
| 2006-01-20 | $161.90 | $161.90 | 158,680 | — | — |
| 2006-01-19 | $162.10 | $162.10 | 191,280 | — | — |
| 2006-01-18 | $159.35 | $159.35 | 117,740 | — | — |
| 2006-01-17 | $163.90 | $163.90 | 91,880 | — | — |
| 2006-01-13 | $161.15 | $161.15 | 81,440 | — | — |
| 2006-01-12 | $158.60 | $158.60 | 171,980 | — | — |
| 2006-01-11 | $158.60 | $158.60 | 82,220 | — | — |
| 2006-01-10 | $160.20 | $160.20 | 96,120 | — | — |
| 2006-01-09 | $160.45 | $160.45 | 65,720 | — | — |
| 2006-01-06 | $161.90 | $161.90 | 79,120 | — | — |
| 2006-01-05 | $162.30 | $162.30 | 111,260 | — | — |
| 2006-01-04 | $163.25 | $163.25 | 65,700 | — | — |
| 2006-01-03 | $162.00 | $162.00 | 107,580 | — | — |