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
- 1987-01-13 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 | $142.95 | $201.63 | 20,360 | — | — |
| 2006-12-28 | $146.10 | $206.07 | 18,013 | — | — |
| 2006-12-27 | $146.25 | $206.28 | 29,447 | — | — |
| 2006-12-26 | $144.60 | $203.96 | 17,927 | — | — |
| 2006-12-22 | $144.00 | $203.11 | 12,553 | — | — |
| 2006-12-21 | $145.05 | $204.59 | 12,133 | — | — |
| 2006-12-20 | $145.35 | $205.01 | 16,400 | — | — |
| 2006-12-19 | $145.50 | $205.23 | 32,980 | — | — |
| 2006-12-18 | $143.55 | $202.47 | 18,927 | — | — |
| 2006-12-15 | $145.50 | $205.23 | 34,547 | — | — |
| 2006-12-14 | $144.90 | $204.38 | 32,887 | — | — |
| 2006-12-13 | $144.75 | $204.17 | 19,193 | — | — |
| 2006-12-12 | $146.25 | $204.80 | 28,667 | — | — |
| 2006-12-11 | $146.85 | $205.64 | 24,013 | — | — |
| 2006-12-08 | $148.20 | $207.53 | 39,027 | — | — |
| 2006-12-07 | $148.95 | $208.58 | 22,020 | — | — |
| 2006-12-06 | $150.00 | $210.05 | 38,513 | — | — |
| 2006-12-05 | $150.60 | $210.89 | 25,993 | — | — |
| 2006-12-04 | $150.30 | $210.47 | 35,007 | — | — |
| 2006-12-01 | $149.55 | $209.42 | 28,713 | — | — |
| 2006-11-30 | $150.30 | $210.47 | 38,953 | — | — |
| 2006-11-29 | $151.65 | $212.36 | 52,513 | — | — |
| 2006-11-28 | $147.75 | $206.90 | 28,847 | — | — |
| 2006-11-27 | $143.40 | $200.81 | 20,293 | — | — |
| 2006-11-24 | $147.00 | $205.85 | 7,913 | — | — |
| 2006-11-22 | $147.30 | $206.27 | 6,780 | — | — |
| 2006-11-21 | $146.85 | $205.64 | 22,127 | — | — |
| 2006-11-20 | $145.80 | $204.17 | 20,213 | — | — |
| 2006-11-17 | $145.50 | $203.75 | 21,173 | — | — |
| 2006-11-16 | $145.05 | $203.12 | 13,687 | — | — |
| 2006-11-15 | $144.90 | $202.91 | 28,360 | — | — |
| 2006-11-14 | $146.25 | $204.80 | 25,187 | — | — |
| 2006-11-13 | $142.50 | $199.55 | 17,433 | — | — |
| 2006-11-10 | $142.20 | $199.13 | 8,373 | — | — |
| 2006-11-09 | $140.85 | $197.24 | 21,740 | — | — |
| 2006-11-08 | $143.70 | $201.23 | 15,173 | — | — |
| 2006-11-07 | $143.70 | $201.23 | 30,973 | — | — |
| 2006-11-06 | $145.35 | $203.54 | 14,467 | — | — |
| 2006-11-03 | $145.80 | $204.17 | 21,973 | — | — |
| 2006-11-02 | $145.20 | $203.33 | 28,893 | — | — |
| 2006-11-01 | $145.05 | $203.12 | 62,447 | — | — |
| 2006-10-31 | $148.50 | $207.95 | 26,787 | — | — |
| 2006-10-30 | $150.75 | $211.10 | 16,640 | — | — |
| 2006-10-27 | $149.25 | $209.00 | 20,633 | — | — |
| 2006-10-26 | $153.15 | $214.46 | 16,207 | — | — |
| 2006-10-25 | $150.75 | $211.10 | 14,847 | — | — |
| 2006-10-24 | $150.00 | $210.05 | 18,853 | — | — |
| 2006-10-23 | $152.10 | $212.99 | 32,153 | — | — |
| 2006-10-20 | $155.40 | $217.62 | 14,160 | — | — |
| 2006-10-19 | $156.00 | $218.46 | 22,260 | — | — |
| 2006-10-18 | $156.15 | $218.67 | 25,407 | — | — |
| 2006-10-17 | $158.85 | $222.45 | 20,687 | — | — |
| 2006-10-16 | $161.85 | $226.65 | 25,113 | — | — |
| 2006-10-13 | $159.75 | $223.71 | 32,207 | — | — |
| 2006-10-12 | $156.45 | $219.09 | 17,227 | — | — |
| 2006-10-11 | $153.75 | $215.30 | 18,380 | — | — |
| 2006-10-10 | $156.60 | $219.30 | 22,667 | — | — |
| 2006-10-09 | $158.70 | $222.24 | 19,020 | — | — |
| 2006-10-06 | $159.90 | $223.92 | 18,133 | — | — |
| 2006-10-05 | $160.65 | $224.97 | 94,800 | — | — |
| 2006-10-04 | $161.70 | $226.44 | 39,287 | — | — |
| 2006-10-03 | $161.55 | $226.23 | 28,393 | — | — |
| 2006-10-02 | $160.50 | $224.76 | 36,213 | — | — |
| 2006-09-29 | $165.90 | $232.32 | 48,673 | — | — |
| 2006-09-28 | $167.25 | $234.21 | 55,340 | — | — |
| 2006-09-27 | $165.45 | $231.69 | 69,820 | — | — |
| 2006-09-26 | $153.90 | $215.51 | 34,700 | — | — |
| 2006-09-25 | $150.60 | $210.89 | 51,267 | — | — |
| 2006-09-22 | $143.40 | $200.81 | 26,353 | — | — |
| 2006-09-21 | $142.50 | $199.55 | 24,953 | — | — |
| 2006-09-20 | $144.30 | $202.07 | 42,820 | — | — |
| 2006-09-19 | $139.65 | $195.56 | 22,607 | — | — |
| 2006-09-18 | $140.55 | $196.82 | 14,107 | — | — |
| 2006-09-15 | $139.65 | $195.56 | 36,907 | — | — |
| 2006-09-14 | $141.30 | $197.87 | 10,933 | — | — |
| 2006-09-13 | $140.10 | $196.19 | 15,867 | — | — |
| 2006-09-12 | $139.80 | $194.30 | 32,953 | — | — |
| 2006-09-11 | $135.45 | $188.25 | 20,307 | — | — |
| 2006-09-08 | $136.95 | $190.34 | 15,640 | — | — |
| 2006-09-07 | $136.65 | $189.92 | 11,473 | — | — |
| 2006-09-06 | $138.00 | $191.80 | 21,147 | — | — |
| 2006-09-05 | $144.60 | $200.97 | 31,153 | — | — |
| 2006-09-01 | $139.50 | $193.88 | 10,640 | — | — |
| 2006-08-31 | $137.85 | $191.59 | 18,073 | — | — |
| 2006-08-30 | $138.30 | $192.21 | 12,133 | — | — |
| 2006-08-29 | $138.45 | $192.42 | 22,300 | — | — |
| 2006-08-28 | $136.35 | $189.50 | 7,640 | — | — |
| 2006-08-25 | $136.05 | $189.09 | 10,533 | — | — |
| 2006-08-24 | $135.90 | $188.88 | 11,827 | — | — |
| 2006-08-23 | $136.80 | $190.13 | 20,527 | — | — |
| 2006-08-22 | $138.90 | $193.05 | 15,213 | — | — |
| 2006-08-21 | $137.10 | $190.55 | 16,273 | — | — |
| 2006-08-18 | $141.60 | $196.80 | 12,453 | — | — |
| 2006-08-17 | $141.60 | $196.80 | 13,393 | — | — |
| 2006-08-16 | $138.90 | $193.05 | 30,113 | — | — |
| 2006-08-15 | $135.60 | $188.46 | 39,707 | — | — |
| 2006-08-14 | $135.75 | $188.67 | 37,500 | — | — |
| 2006-08-11 | $145.80 | $202.64 | 18,553 | — | — |
| 2006-08-10 | $148.80 | $206.81 | 25,693 | — | — |
| 2006-08-09 | $145.35 | $202.01 | 31,327 | — | — |
| 2006-08-08 | $144.75 | $201.18 | 31,553 | — | — |
| 2006-08-07 | $149.25 | $207.43 | 45,487 | — | — |
| 2006-08-04 | $143.70 | $199.72 | 27,333 | — | — |
| 2006-08-03 | $142.50 | $198.05 | 12,713 | — | — |
| 2006-08-02 | $140.10 | $194.72 | 13,587 | — | — |
| 2006-08-01 | $139.95 | $194.51 | 11,967 | — | — |
| 2006-07-31 | $142.35 | $197.84 | 17,713 | — | — |
| 2006-07-28 | $144.45 | $200.76 | 17,233 | — | — |
| 2006-07-27 | $139.95 | $194.51 | 14,153 | — | — |
| 2006-07-26 | $140.25 | $194.92 | 15,653 | — | — |
| 2006-07-25 | $139.95 | $194.51 | 21,947 | — | — |
| 2006-07-24 | $138.00 | $191.80 | 17,433 | — | — |
| 2006-07-21 | $135.00 | $187.63 | 29,800 | — | — |
| 2006-07-20 | $135.90 | $188.88 | 35,307 | — | — |
| 2006-07-19 | $138.60 | $192.63 | 31,120 | — | — |
| 2006-07-18 | $133.80 | $185.96 | 21,513 | — | — |
| 2006-07-17 | $129.90 | $180.54 | 20,487 | — | — |
| 2006-07-14 | $132.60 | $184.29 | 23,873 | — | — |
| 2006-07-13 | $132.30 | $183.88 | 38,353 | — | — |
| 2006-07-12 | $130.05 | $180.75 | 18,467 | — | — |
| 2006-07-11 | $134.55 | $187.00 | 17,007 | — | — |
| 2006-07-10 | $133.50 | $185.54 | 19,640 | — | — |
| 2006-07-07 | $135.00 | $187.63 | 21,967 | — | — |
| 2006-07-06 | $137.70 | $191.38 | 18,653 | — | — |
| 2006-07-05 | $137.40 | $190.96 | 29,720 | — | — |
| 2006-07-03 | $140.55 | $195.34 | 12,013 | — | — |
| 2006-06-30 | $139.50 | $193.88 | 48,447 | — | — |
| 2006-06-29 | $138.45 | $192.42 | 56,073 | — | — |
| 2006-06-28 | $134.25 | $186.59 | 27,973 | — | — |
| 2006-06-27 | $135.75 | $188.67 | 38,907 | — | — |
| 2006-06-26 | $140.25 | $194.92 | 24,540 | — | — |
| 2006-06-23 | $137.40 | $190.96 | 27,447 | — | — |
| 2006-06-22 | $137.10 | $190.55 | 29,320 | — | — |
| 2006-06-21 | $139.20 | $193.47 | 23,747 | — | — |
| 2006-06-20 | $133.50 | $185.54 | 15,107 | — | — |
| 2006-06-19 | $134.55 | $187.00 | 22,713 | — | — |
| 2006-06-16 | $137.10 | $190.55 | 73,440 | — | — |
| 2006-06-15 | $136.50 | $189.71 | 34,493 | — | — |
| 2006-06-14 | $134.85 | $187.42 | 30,267 | — | — |
| 2006-06-13 | $136.95 | $190.34 | 24,493 | — | — |
| 2006-06-12 | $140.55 | $193.88 | 27,527 | — | — |
| 2006-06-09 | $147.15 | $202.99 | 19,560 | — | — |
| 2006-06-08 | $148.80 | $205.26 | 36,900 | — | — |
| 2006-06-07 | $148.95 | $205.47 | 29,973 | — | — |
| 2006-06-06 | $143.85 | $198.43 | 29,393 | — | — |
| 2006-06-05 | $146.40 | $201.95 | 44,013 | — | — |
| 2006-06-02 | $153.15 | $211.26 | 40,753 | — | — |
| 2006-06-01 | $159.15 | $219.54 | 25,400 | — | — |
| 2006-05-31 | $159.45 | $219.95 | 45,527 | — | — |
| 2006-05-30 | $151.65 | $209.19 | 21,787 | — | — |
| 2006-05-26 | $155.70 | $214.78 | 19,053 | — | — |
| 2006-05-25 | $155.10 | $213.95 | 18,640 | — | — |
| 2006-05-24 | $152.85 | $210.85 | 38,167 | — | — |
| 2006-05-23 | $150.15 | $207.13 | 34,087 | — | — |
| 2006-05-22 | $155.85 | $214.99 | 29,613 | — | — |
| 2006-05-19 | $151.95 | $209.61 | 40,680 | — | — |
| 2006-05-18 | $147.30 | $203.19 | 47,807 | — | — |
| 2006-05-17 | $152.85 | $210.85 | 91,400 | — | — |
| 2006-05-16 | $145.35 | $200.50 | 25,733 | — | — |
| 2006-05-15 | $145.35 | $200.50 | 49,660 | — | — |
| 2006-05-12 | $145.50 | $200.71 | 172,660 | — | — |
| 2006-05-11 | $163.95 | $226.16 | 31,713 | — | — |
| 2006-05-10 | $168.60 | $232.58 | 26,587 | — | — |
| 2006-05-09 | $169.50 | $233.82 | 23,433 | — | — |
| 2006-05-08 | $168.45 | $232.37 | 18,193 | — | — |
| 2006-05-05 | $166.80 | $230.09 | 28,807 | — | — |
| 2006-05-04 | $162.75 | $224.51 | 15,920 | — | — |
| 2006-05-03 | $161.70 | $223.06 | 19,160 | — | — |
| 2006-05-02 | $161.10 | $222.23 | 30,427 | — | — |
| 2006-05-01 | $157.95 | $217.89 | 31,767 | — | — |
| 2006-04-28 | $159.00 | $219.33 | 26,333 | — | — |
| 2006-04-27 | $158.85 | $219.13 | 45,513 | — | — |
| 2006-04-26 | $161.55 | $222.85 | 43,367 | — | — |
| 2006-04-25 | $167.85 | $231.54 | 22,500 | — | — |
| 2006-04-24 | $166.65 | $229.89 | 18,240 | — | — |
| 2006-04-21 | $166.95 | $230.30 | 20,320 | — | — |
| 2006-04-20 | $169.50 | $233.82 | 18,273 | — | — |
| 2006-04-19 | $173.25 | $238.99 | 40,167 | — | — |
| 2006-04-18 | $171.90 | $237.13 | 39,093 | — | — |
| 2006-04-17 | $168.45 | $232.37 | 52,680 | — | — |
| 2006-04-13 | $172.05 | $237.34 | 29,127 | — | — |
| 2006-04-12 | $172.05 | $237.34 | 20,587 | — | — |
| 2006-04-11 | $171.00 | $235.89 | 24,993 | — | — |
| 2006-04-10 | $175.50 | $242.09 | 29,120 | — | — |
| 2006-04-07 | $177.75 | $245.20 | 32,113 | — | — |
| 2006-04-06 | $180.75 | $249.34 | 32,127 | — | — |
| 2006-04-05 | $182.55 | $251.82 | 40,407 | — | — |
| 2006-04-04 | $180.15 | $248.51 | 37,007 | — | — |
| 2006-04-03 | $183.30 | $252.85 | 33,473 | — | — |
| 2006-03-31 | $185.40 | $255.75 | 31,887 | — | — |
| 2006-03-30 | $188.10 | $259.48 | 29,480 | — | — |
| 2006-03-29 | $191.55 | $264.23 | 15,347 | — | — |
| 2006-03-28 | $188.10 | $259.48 | 18,647 | — | — |
| 2006-03-27 | $192.30 | $265.27 | 22,287 | — | — |
| 2006-03-24 | $190.80 | $263.20 | 28,480 | — | — |
| 2006-03-23 | $188.55 | $260.10 | 27,533 | — | — |
| 2006-03-22 | $185.55 | $255.96 | 23,033 | — | — |
| 2006-03-21 | $186.15 | $255.34 | 28,573 | — | — |
| 2006-03-20 | $191.25 | $262.33 | 37,967 | — | — |
| 2006-03-17 | $194.55 | $266.86 | 78,473 | — | — |
| 2006-03-16 | $197.25 | $270.56 | 17,927 | — | — |
| 2006-03-15 | $196.50 | $269.53 | 30,827 | — | — |
| 2006-03-14 | $195.15 | $267.68 | 20,813 | — | — |
| 2006-03-13 | $191.55 | $262.74 | 21,460 | — | — |
| 2006-03-10 | $188.25 | $258.22 | 18,673 | — | — |
| 2006-03-09 | $186.15 | $255.34 | 31,747 | — | — |
| 2006-03-08 | $186.15 | $255.34 | 30,227 | — | — |
| 2006-03-07 | $185.85 | $254.93 | 39,007 | — | — |
| 2006-03-06 | $186.75 | $256.16 | 26,720 | — | — |
| 2006-03-03 | $185.85 | $254.93 | 22,780 | — | — |
| 2006-03-02 | $189.30 | $259.66 | 16,413 | — | — |
| 2006-03-01 | $191.10 | $262.13 | 13,113 | — | — |
| 2006-02-28 | $189.90 | $260.48 | 17,567 | — | — |
| 2006-02-27 | $193.05 | $264.80 | 18,287 | — | — |
| 2006-02-24 | $190.95 | $261.92 | 21,627 | — | — |
| 2006-02-23 | $189.45 | $259.86 | 15,467 | — | — |
| 2006-02-22 | $192.00 | $263.36 | 13,987 | — | — |
| 2006-02-21 | $188.70 | $258.84 | 12,800 | — | — |
| 2006-02-17 | $191.10 | $262.13 | 13,513 | — | — |
| 2006-02-16 | $191.25 | $262.33 | 17,793 | — | — |
| 2006-02-15 | $192.00 | $263.36 | 14,420 | — | — |
| 2006-02-14 | $189.60 | $260.07 | 15,947 | — | — |
| 2006-02-13 | $183.00 | $251.02 | 21,553 | — | — |
| 2006-02-10 | $188.70 | $258.84 | 11,307 | — | — |
| 2006-02-09 | $187.80 | $257.60 | 13,647 | — | — |
| 2006-02-08 | $187.20 | $256.78 | 17,107 | — | — |
| 2006-02-07 | $185.85 | $254.93 | 17,927 | — | — |
| 2006-02-06 | $186.45 | $255.75 | 14,400 | — | — |
| 2006-02-03 | $186.00 | $255.13 | 30,113 | — | — |
| 2006-02-02 | $186.30 | $255.54 | 24,160 | — | — |
| 2006-02-01 | $191.70 | $262.95 | 16,480 | — | — |
| 2006-01-31 | $191.70 | $262.95 | 35,287 | — | — |
| 2006-01-30 | $195.45 | $268.09 | 21,787 | — | — |
| 2006-01-27 | $196.05 | $268.92 | 18,740 | — | — |
| 2006-01-26 | $194.70 | $267.07 | 29,660 | — | — |
| 2006-01-25 | $189.00 | $259.25 | 18,027 | — | — |
| 2006-01-24 | $190.20 | $260.89 | 15,740 | — | — |
| 2006-01-23 | $185.25 | $254.10 | 26,027 | — | — |
| 2006-01-20 | $186.00 | $255.13 | 25,113 | — | — |
| 2006-01-19 | $185.85 | $254.93 | 12,200 | — | — |
| 2006-01-18 | $183.45 | $251.63 | 18,047 | — | — |
| 2006-01-17 | $183.00 | $251.02 | 27,127 | — | — |
| 2006-01-13 | $186.60 | $255.95 | 20,840 | — | — |
| 2006-01-12 | $184.80 | $253.49 | 17,067 | — | — |
| 2006-01-11 | $187.50 | $257.19 | 23,793 | — | — |
| 2006-01-10 | $190.20 | $260.89 | 25,647 | — | — |
| 2006-01-09 | $190.20 | $260.89 | 26,633 | — | — |
| 2006-01-06 | $191.40 | $262.54 | 30,233 | — | — |
| 2006-01-05 | $191.55 | $262.74 | 12,707 | — | — |
| 2006-01-04 | $190.20 | $260.89 | 24,680 | — | — |
| 2006-01-03 | $187.20 | $256.78 | 65,020 | — | — |