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
- 2005-10-13 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 | $194.28 | $221.18 | 7,400 | — | — |
| 2006-12-28 | $195.36 | $222.41 | 10,483 | — | — |
| 2006-12-27 | $194.40 | $221.32 | 26,217 | — | — |
| 2006-12-26 | $189.12 | $215.30 | 8,067 | — | — |
| 2006-12-22 | $184.80 | $210.39 | 6,958 | — | — |
| 2006-12-21 | $183.84 | $209.29 | 12,042 | — | — |
| 2006-12-20 | $182.04 | $207.24 | 8,733 | — | — |
| 2006-12-19 | $180.72 | $205.74 | 11,008 | — | — |
| 2006-12-18 | $176.64 | $201.10 | 11,842 | — | — |
| 2006-12-15 | $179.76 | $204.65 | 5,983 | — | — |
| 2006-12-14 | $179.16 | $203.97 | 9,617 | — | — |
| 2006-12-13 | $176.40 | $200.82 | 9,658 | — | — |
| 2006-12-12 | $175.80 | $200.14 | 16,058 | — | — |
| 2006-12-11 | $178.80 | $203.56 | 14,483 | — | — |
| 2006-12-08 | $177.00 | $201.51 | 10,242 | — | — |
| 2006-12-07 | $177.12 | $201.64 | 14,183 | — | — |
| 2006-12-06 | $175.80 | $200.14 | 19,867 | — | — |
| 2006-12-05 | $172.44 | $196.32 | 18,908 | — | — |
| 2006-12-04 | $171.60 | $195.36 | 22,592 | — | — |
| 2006-12-01 | $168.72 | $192.08 | 23,275 | — | — |
| 2006-11-30 | $167.04 | $190.17 | 24,408 | — | — |
| 2006-11-29 | $169.80 | $193.31 | 20,692 | — | — |
| 2006-11-28 | $166.20 | $189.21 | 56,033 | — | — |
| 2006-11-27 | $166.80 | $189.89 | 13,767 | — | — |
| 2006-11-24 | $166.68 | $189.76 | 2,983 | — | — |
| 2006-11-22 | $167.16 | $190.30 | 12,917 | — | — |
| 2006-11-21 | $170.04 | $187.84 | 25,108 | — | — |
| 2006-11-20 | $168.00 | $185.59 | 17,158 | — | — |
| 2006-11-17 | $167.88 | $185.46 | 11,725 | — | — |
| 2006-11-16 | $170.04 | $187.84 | 8,483 | — | — |
| 2006-11-15 | $171.00 | $188.91 | 26,017 | — | — |
| 2006-11-14 | $167.64 | $185.19 | 17,200 | — | — |
| 2006-11-13 | $167.40 | $184.93 | 6,017 | — | — |
| 2006-11-10 | $167.52 | $185.06 | 9,017 | — | — |
| 2006-11-09 | $168.00 | $185.59 | 15,842 | — | — |
| 2006-11-08 | $166.68 | $184.13 | 6,633 | — | — |
| 2006-11-07 | $166.56 | $184.00 | 7,967 | — | — |
| 2006-11-06 | $165.60 | $182.94 | 11,225 | — | — |
| 2006-11-03 | $166.56 | $184.00 | 4,567 | — | — |
| 2006-11-02 | $168.12 | $185.72 | 4,050 | — | — |
| 2006-11-01 | $168.36 | $185.99 | 3,217 | — | — |
| 2006-10-31 | $169.08 | $186.78 | 10,967 | — | — |
| 2006-10-30 | $168.96 | $186.65 | 6,200 | — | — |
| 2006-10-27 | $171.00 | $188.91 | 3,667 | — | — |
| 2006-10-26 | $170.64 | $188.51 | 6,342 | — | — |
| 2006-10-25 | $170.16 | $187.98 | 5,992 | — | — |
| 2006-10-24 | $169.32 | $187.05 | 14,417 | — | — |
| 2006-10-23 | $168.12 | $185.72 | 10,467 | — | — |
| 2006-10-20 | $167.40 | $184.93 | 6,842 | — | — |
| 2006-10-19 | $166.92 | $184.40 | 5,758 | — | — |
| 2006-10-18 | $167.40 | $184.93 | 14,350 | — | — |
| 2006-10-17 | $166.32 | $183.74 | 7,542 | — | — |
| 2006-10-16 | $165.72 | $183.07 | 4,383 | — | — |
| 2006-10-13 | $164.40 | $181.61 | 5,175 | — | — |
| 2006-10-12 | $164.16 | $181.35 | 5,075 | — | — |
| 2006-10-11 | $162.72 | $179.76 | 4,300 | — | — |
| 2006-10-10 | $163.20 | $180.29 | 8,633 | — | — |
| 2006-10-09 | $164.16 | $181.35 | 3,767 | — | — |
| 2006-10-06 | $163.08 | $180.16 | 7,450 | — | — |
| 2006-10-05 | $164.52 | $181.75 | 7,183 | — | — |
| 2006-10-04 | $160.08 | $176.84 | 10,558 | — | — |
| 2006-10-03 | $159.00 | $175.65 | 9,692 | — | — |
| 2006-10-02 | $165.84 | $183.21 | 4,358 | — | — |
| 2006-09-29 | $165.00 | $182.28 | 11,358 | — | — |
| 2006-09-28 | $164.88 | $182.14 | 5,383 | — | — |
| 2006-09-27 | $165.36 | $182.67 | 5,900 | — | — |
| 2006-09-26 | $161.16 | $178.04 | 5,792 | — | — |
| 2006-09-25 | $157.20 | $173.66 | 16,075 | — | — |
| 2006-09-22 | $164.40 | $181.61 | 4,667 | — | — |
| 2006-09-21 | $164.64 | $181.88 | 4,292 | — | — |
| 2006-09-20 | $161.88 | $178.83 | 4,733 | — | — |
| 2006-09-19 | $163.80 | $180.95 | 6,192 | — | — |
| 2006-09-18 | $160.44 | $177.24 | 6,450 | — | — |
| 2006-09-15 | $159.24 | $175.91 | 4,608 | — | — |
| 2006-09-14 | $159.48 | $176.18 | 7,675 | — | — |
| 2006-09-13 | $159.96 | $176.71 | 13,542 | — | — |
| 2006-09-12 | $157.08 | $173.53 | 9,333 | — | — |
| 2006-09-11 | $157.20 | $173.66 | 30,475 | — | — |
| 2006-09-08 | $158.64 | $175.25 | 12,592 | — | — |
| 2006-09-07 | $161.64 | $178.57 | 15,350 | — | — |
| 2006-09-06 | $166.92 | $184.40 | 7,758 | — | — |
| 2006-09-05 | $170.40 | $188.24 | 10,050 | — | — |
| 2006-09-01 | $169.56 | $187.31 | 7,450 | — | — |
| 2006-08-31 | $172.32 | $190.36 | 3,417 | — | — |
| 2006-08-30 | $174.60 | $192.88 | 5,367 | — | — |
| 2006-08-29 | $175.56 | $193.94 | 5,325 | — | — |
| 2006-08-28 | $178.80 | $197.52 | 4,950 | — | — |
| 2006-08-25 | $179.76 | $198.58 | 10,350 | — | — |
| 2006-08-24 | $175.32 | $193.68 | 5,067 | — | — |
| 2006-08-23 | $170.40 | $188.24 | 8,925 | — | — |
| 2006-08-22 | $170.16 | $187.98 | 6,775 | — | — |
| 2006-08-21 | $169.68 | $187.45 | 5,100 | — | — |
| 2006-08-18 | $170.40 | $188.24 | 6,433 | — | — |
| 2006-08-17 | $169.44 | $187.18 | 6,225 | — | — |
| 2006-08-16 | $171.72 | $189.70 | 8,358 | — | — |
| 2006-08-15 | $174.36 | $187.84 | 14,117 | — | — |
| 2006-08-14 | $172.20 | $185.52 | 26,183 | — | — |
| 2006-08-11 | $177.96 | $191.72 | 17,750 | — | — |
| 2006-08-10 | $178.20 | $191.98 | 8,750 | — | — |
| 2006-08-09 | $176.16 | $189.78 | 26,150 | — | — |
| 2006-08-08 | $177.60 | $191.34 | 17,133 | — | — |
| 2006-08-07 | $179.04 | $192.89 | 18,850 | — | — |
| 2006-08-04 | $179.40 | $193.27 | 6,267 | — | — |
| 2006-08-03 | $180.36 | $194.31 | 7,842 | — | — |
| 2006-08-02 | $180.48 | $194.44 | 8,142 | — | — |
| 2006-08-01 | $180.00 | $193.92 | 7,683 | — | — |
| 2006-07-31 | $176.52 | $190.17 | 6,400 | — | — |
| 2006-07-28 | $177.00 | $190.69 | 6,625 | — | — |
| 2006-07-27 | $177.24 | $190.95 | 10,317 | — | — |
| 2006-07-26 | $176.52 | $190.17 | 18,650 | — | — |
| 2006-07-25 | $177.60 | $191.34 | 21,950 | — | — |
| 2006-07-24 | $183.00 | $197.15 | 5,650 | — | — |
| 2006-07-21 | $179.88 | $193.79 | 7,800 | — | — |
| 2006-07-20 | $181.56 | $195.60 | 16,000 | — | — |
| 2006-07-19 | $179.52 | $193.40 | 10,050 | — | — |
| 2006-07-18 | $179.88 | $193.79 | 6,042 | — | — |
| 2006-07-17 | $177.48 | $191.21 | 8,817 | — | — |
| 2006-07-14 | $179.64 | $193.53 | 9,833 | — | — |
| 2006-07-13 | $180.00 | $193.92 | 8,992 | — | — |
| 2006-07-12 | $179.76 | $193.66 | 11,717 | — | — |
| 2006-07-11 | $179.28 | $193.15 | 19,383 | — | — |
| 2006-07-10 | $178.20 | $191.98 | 30,692 | — | — |
| 2006-07-07 | $170.52 | $183.71 | 11,283 | — | — |
| 2006-07-06 | $167.64 | $180.61 | 6,442 | — | — |
| 2006-07-05 | $165.96 | $178.80 | 5,592 | — | — |
| 2006-07-03 | $165.84 | $178.67 | 3,858 | — | — |
| 2006-06-30 | $161.64 | $174.14 | 3,350 | — | — |
| 2006-06-29 | $159.72 | $172.07 | 8,967 | — | — |
| 2006-06-28 | $156.72 | $168.84 | 4,308 | — | — |
| 2006-06-27 | $158.52 | $170.78 | 3,850 | — | — |
| 2006-06-26 | $158.40 | $170.65 | 8,425 | — | — |
| 2006-06-23 | $159.60 | $171.94 | 6,100 | — | — |
| 2006-06-22 | $159.00 | $171.30 | 5,675 | — | — |
| 2006-06-21 | $158.88 | $171.17 | 6,692 | — | — |
| 2006-06-20 | $155.76 | $167.81 | 6,808 | — | — |
| 2006-06-19 | $157.44 | $169.62 | 11,500 | — | — |
| 2006-06-16 | $158.52 | $170.78 | 7,233 | — | — |
| 2006-06-15 | $157.20 | $169.36 | 9,558 | — | — |
| 2006-06-14 | $153.84 | $165.74 | 10,475 | — | — |
| 2006-06-13 | $152.64 | $164.45 | 11,142 | — | — |
| 2006-06-12 | $152.76 | $164.57 | 12,450 | — | — |
| 2006-06-09 | $152.40 | $164.19 | 5,767 | — | — |
| 2006-06-08 | $153.00 | $164.83 | 9,617 | — | — |
| 2006-06-07 | $152.88 | $164.70 | 8,775 | — | — |
| 2006-06-06 | $153.00 | $164.83 | 7,758 | — | — |
| 2006-06-05 | $154.20 | $166.13 | 10,033 | — | — |
| 2006-06-02 | $156.00 | $168.07 | 3,017 | — | — |
| 2006-06-01 | $153.96 | $165.87 | 13,983 | — | — |
| 2006-05-31 | $153.00 | $164.83 | 9,758 | — | — |
| 2006-05-30 | $152.40 | $164.19 | 22,092 | — | — |
| 2006-05-26 | $152.40 | $157.33 | 14,333 | — | — |
| 2006-05-25 | $152.76 | $157.71 | 13,958 | — | — |
| 2006-05-24 | $153.24 | $158.20 | 6,467 | — | — |
| 2006-05-23 | $154.92 | $159.94 | 9,475 | — | — |
| 2006-05-22 | $156.00 | $161.05 | 10,683 | — | — |
| 2006-05-19 | $156.00 | $161.05 | 967 | — | — |
| 2006-05-18 | $156.96 | $162.04 | 4,050 | — | — |
| 2006-05-17 | $151.56 | $156.47 | 8,650 | — | — |
| 2006-05-16 | $152.40 | $157.33 | 4,192 | — | — |
| 2006-05-15 | $150.00 | $154.86 | 7,042 | — | — |
| 2006-05-12 | $152.76 | $157.71 | 2,025 | — | — |
| 2006-05-11 | $152.40 | $157.33 | 3,625 | — | — |
| 2006-05-10 | $153.48 | $158.45 | 3,133 | — | — |
| 2006-05-09 | $152.04 | $156.96 | 4,150 | — | — |
| 2006-05-08 | $150.00 | $154.86 | 7,542 | — | — |
| 2006-05-05 | $149.76 | $154.61 | 4,550 | — | — |
| 2006-05-04 | $150.00 | $154.86 | 2,600 | — | — |
| 2006-05-03 | $149.76 | $154.61 | 4,742 | — | — |
| 2006-05-02 | $151.80 | $156.72 | 10,350 | — | — |
| 2006-05-01 | $152.52 | $157.46 | 4,767 | — | — |
| 2006-04-28 | $153.24 | $158.20 | 3,108 | — | — |
| 2006-04-27 | $150.84 | $155.72 | 4,758 | — | — |
| 2006-04-26 | $152.40 | $157.33 | 8,808 | — | — |
| 2006-04-25 | $149.76 | $154.61 | 6,108 | — | — |
| 2006-04-24 | $148.20 | $153.00 | 2,975 | — | — |
| 2006-04-21 | $150.00 | $154.86 | 16,542 | — | — |
| 2006-04-20 | $150.36 | $155.23 | 2,475 | — | — |
| 2006-04-19 | $154.56 | $159.56 | 5,467 | — | — |
| 2006-04-18 | $150.00 | $154.86 | 10,992 | — | — |
| 2006-04-17 | $150.12 | $154.98 | 6,792 | — | — |
| 2006-04-13 | $150.00 | $154.86 | 6,733 | — | — |
| 2006-04-12 | $150.00 | $154.86 | 9,525 | — | — |
| 2006-04-11 | $152.52 | $157.46 | 3,875 | — | — |
| 2006-04-10 | $153.72 | $158.70 | 4,892 | — | — |
| 2006-04-07 | $153.60 | $158.57 | 3,683 | — | — |
| 2006-04-06 | $154.80 | $159.81 | 2,767 | — | — |
| 2006-04-05 | $155.40 | $160.43 | 4,050 | — | — |
| 2006-04-04 | $154.32 | $159.32 | 5,875 | — | — |
| 2006-04-03 | $157.08 | $162.17 | 5,333 | — | — |
| 2006-03-31 | $159.00 | $164.15 | 4,117 | — | — |
| 2006-03-30 | $157.92 | $163.03 | 3,867 | — | — |
| 2006-03-29 | $158.76 | $163.90 | 3,542 | — | — |
| 2006-03-28 | $158.16 | $163.28 | 3,100 | — | — |
| 2006-03-27 | $158.52 | $163.65 | 3,225 | — | — |
| 2006-03-24 | $159.00 | $164.15 | 2,725 | — | — |
| 2006-03-23 | $158.52 | $163.65 | 2,508 | — | — |
| 2006-03-22 | $157.80 | $162.91 | 1,708 | — | — |
| 2006-03-21 | $157.80 | $162.91 | 3,183 | — | — |
| 2006-03-20 | $158.64 | $163.78 | 3,692 | — | — |
| 2006-03-17 | $158.40 | $163.53 | 3,208 | — | — |
| 2006-03-16 | $158.88 | $164.02 | 3,392 | — | — |
| 2006-03-15 | $159.12 | $164.27 | 4,283 | — | — |
| 2006-03-14 | $158.40 | $163.53 | 3,017 | — | — |
| 2006-03-13 | $158.76 | $163.90 | 4,408 | — | — |
| 2006-03-10 | $159.48 | $164.64 | 2,717 | — | — |
| 2006-03-09 | $158.16 | $163.28 | 3,450 | — | — |
| 2006-03-08 | $157.20 | $162.29 | 5,317 | — | — |
| 2006-03-07 | $164.52 | $164.52 | 6,617 | — | — |
| 2006-03-06 | $163.56 | $163.56 | 7,667 | — | — |
| 2006-03-03 | $165.00 | $165.00 | 12,800 | — | — |
| 2006-03-02 | $163.20 | $163.20 | 6,108 | — | — |
| 2006-03-01 | $165.00 | $165.00 | 11,442 | — | — |
| 2006-02-28 | $160.44 | $160.44 | 11,683 | — | — |
| 2006-02-27 | $165.96 | $165.96 | 4,308 | — | — |
| 2006-02-24 | $167.40 | $167.40 | 2,058 | — | — |
| 2006-02-23 | $166.32 | $166.32 | 2,392 | — | — |
| 2006-02-22 | $166.08 | $166.08 | 5,442 | — | — |
| 2006-02-21 | $163.44 | $163.44 | 1,383 | — | — |
| 2006-02-17 | $162.12 | $162.12 | 3,867 | — | — |
| 2006-02-16 | $162.84 | $162.84 | 4,950 | — | — |
| 2006-02-15 | $165.84 | $165.84 | 3,192 | — | — |
| 2006-02-14 | $164.88 | $164.88 | 4,567 | — | — |
| 2006-02-13 | $161.40 | $161.40 | 3,458 | — | — |
| 2006-02-10 | $166.32 | $166.32 | 5,567 | — | — |
| 2006-02-09 | $166.32 | $166.32 | 3,042 | — | — |
| 2006-02-08 | $166.20 | $166.20 | 6,167 | — | — |
| 2006-02-07 | $166.08 | $166.08 | 5,050 | — | — |
| 2006-02-06 | $163.32 | $163.32 | 2,533 | — | — |
| 2006-02-03 | $165.00 | $165.00 | 4,475 | — | — |
| 2006-02-02 | $167.40 | $167.40 | 8,042 | — | — |
| 2006-02-01 | $165.60 | $165.60 | 6,125 | — | — |
| 2006-01-31 | $163.44 | $163.44 | 7,317 | — | — |
| 2006-01-30 | $165.48 | $165.48 | 13,883 | — | — |
| 2006-01-27 | $166.80 | $166.80 | 5,758 | — | — |
| 2006-01-26 | $166.68 | $166.68 | 8,783 | — | — |
| 2006-01-25 | $164.40 | $164.40 | 14,467 | — | — |
| 2006-01-24 | $162.60 | $162.60 | 7,808 | — | — |
| 2006-01-23 | $162.00 | $162.00 | 6,600 | — | — |
| 2006-01-20 | $158.76 | $158.76 | 8,983 | — | — |
| 2006-01-19 | $158.04 | $158.04 | 4,617 | — | — |
| 2006-01-18 | $156.60 | $156.60 | 5,142 | — | — |
| 2006-01-17 | $154.80 | $154.80 | 6,442 | — | — |
| 2006-01-13 | $156.48 | $156.48 | 13,142 | — | — |
| 2006-01-12 | $154.20 | $154.20 | 39,200 | — | — |
| 2006-01-11 | $162.60 | $162.60 | 7,183 | — | — |
| 2006-01-10 | $160.20 | $160.20 | 4,825 | — | — |
| 2006-01-09 | $158.40 | $158.40 | 5,000 | — | — |
| 2006-01-06 | $158.28 | $158.28 | 5,683 | — | — |
| 2006-01-05 | $159.48 | $159.48 | 11,650 | — | — |
| 2006-01-04 | $162.00 | $162.00 | 8,392 | — | — |
| 2006-01-03 | $160.20 | $160.20 | 11,133 | — | — |