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
- 1986-10-22 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 | $202.64 | $258.89 | 4,500 | — | — |
| 2006-12-28 | $199.14 | $254.42 | 15,300 | — | — |
| 2006-12-27 | $197.90 | $252.83 | 15,200 | — | — |
| 2006-12-26 | $196.69 | $251.29 | 5,700 | — | — |
| 2006-12-22 | $193.38 | $247.06 | 6,200 | — | — |
| 2006-12-21 | $193.93 | $247.76 | 9,700 | — | — |
| 2006-12-20 | $193.50 | $247.21 | 7,300 | — | — |
| 2006-12-19 | $195.09 | $249.24 | 14,700 | — | — |
| 2006-12-18 | $196.85 | $251.49 | 1,800 | — | — |
| 2006-12-15 | $197.47 | $252.28 | 12,500 | — | — |
| 2006-12-14 | $199.77 | $255.22 | 2,300 | — | — |
| 2006-12-13 | $200.00 | $255.16 | 12,000 | — | — |
| 2006-12-12 | $201.19 | $256.68 | 1,000 | — | — |
| 2006-12-11 | $201.92 | $257.61 | 2,000 | — | — |
| 2006-12-08 | $198.63 | $253.42 | 2,000 | — | — |
| 2006-12-07 | $200.04 | $255.21 | 5,300 | — | — |
| 2006-12-06 | $196.70 | $250.95 | 5,800 | — | — |
| 2006-12-05 | $198.48 | $253.22 | 700 | — | — |
| 2006-12-04 | $195.84 | $249.86 | 3,100 | — | — |
| 2006-12-01 | $197.98 | $252.59 | 2,100 | — | — |
| 2006-11-30 | $199.55 | $254.59 | 15,200 | — | — |
| 2006-11-29 | $195.00 | $248.78 | 2,200 | — | — |
| 2006-11-28 | $196.34 | $250.49 | 8,300 | — | — |
| 2006-11-27 | $197.31 | $251.73 | 1,200 | — | — |
| 2006-11-24 | $197.84 | $252.41 | 0 | — | — |
| 2006-11-22 | $197.84 | $252.41 | 600 | — | — |
| 2006-11-21 | $198.99 | $253.87 | 1,600 | — | — |
| 2006-11-20 | $196.70 | $250.95 | 4,100 | — | — |
| 2006-11-17 | $194.86 | $248.61 | 4,500 | — | — |
| 2006-11-16 | $193.83 | $247.29 | 1,600 | — | — |
| 2006-11-15 | $192.44 | $245.52 | 6,400 | — | — |
| 2006-11-14 | $190.06 | $242.48 | 1,600 | — | — |
| 2006-11-13 | $190.28 | $242.76 | 6,400 | — | — |
| 2006-11-10 | $189.46 | $241.72 | 1,300 | — | — |
| 2006-11-09 | $188.05 | $239.92 | 1,300 | — | — |
| 2006-11-08 | $188.46 | $240.44 | 1,500 | — | — |
| 2006-11-07 | $187.86 | $239.67 | 1,200 | — | — |
| 2006-11-06 | $190.78 | $243.40 | 2,200 | — | — |
| 2006-11-03 | $186.23 | $237.60 | 1,500 | — | — |
| 2006-11-02 | $185.12 | $236.18 | 3,700 | — | — |
| 2006-11-01 | $186.30 | $237.68 | 2,100 | — | — |
| 2006-10-31 | $187.80 | $239.60 | 4,100 | — | — |
| 2006-10-30 | $188.00 | $239.85 | 7,400 | — | — |
| 2006-10-27 | $186.26 | $237.63 | 12,100 | — | — |
| 2006-10-26 | $188.96 | $241.08 | 8,700 | — | — |
| 2006-10-25 | $187.80 | $239.60 | 5,000 | — | — |
| 2006-10-24 | $186.88 | $238.42 | 3,100 | — | — |
| 2006-10-23 | $186.50 | $237.94 | 1,900 | — | — |
| 2006-10-20 | $187.28 | $238.93 | 21,000 | — | — |
| 2006-10-19 | $192.00 | $244.96 | 3,300 | — | — |
| 2006-10-18 | $192.51 | $245.61 | 2,700 | — | — |
| 2006-10-17 | $189.82 | $242.18 | 3,700 | — | — |
| 2006-10-16 | $192.74 | $245.90 | 2,000 | — | — |
| 2006-10-13 | $191.15 | $243.87 | 4,500 | — | — |
| 2006-10-12 | $189.79 | $242.14 | 500 | — | — |
| 2006-10-11 | $188.41 | $240.38 | 1,400 | — | — |
| 2006-10-10 | $189.17 | $241.35 | 2,500 | — | — |
| 2006-10-09 | $185.78 | $237.02 | 14,300 | — | — |
| 2006-10-06 | $189.00 | $241.13 | 1,800 | — | — |
| 2006-10-05 | $189.86 | $242.23 | 1,400 | — | — |
| 2006-10-04 | $186.21 | $237.57 | 7,100 | — | — |
| 2006-10-03 | $187.98 | $239.83 | 7,800 | — | — |
| 2006-10-02 | $188.55 | $240.55 | 5,100 | — | — |
| 2006-09-29 | $191.10 | $243.81 | 3,200 | — | — |
| 2006-09-28 | $193.47 | $246.83 | 0 | — | — |
| 2006-09-27 | $193.47 | $246.83 | 5,900 | — | — |
| 2006-09-26 | $194.02 | $247.53 | 2,900 | — | — |
| 2006-09-25 | $197.53 | $252.01 | 800 | — | — |
| 2006-09-22 | $200.00 | $255.16 | 4,000 | — | — |
| 2006-09-21 | $200.70 | $256.06 | 4,100 | — | — |
| 2006-09-20 | $200.05 | $255.23 | 2,200 | — | — |
| 2006-09-19 | $200.00 | $255.16 | 7,300 | — | — |
| 2006-09-18 | $198.92 | $253.79 | 3,700 | — | — |
| 2006-09-15 | $202.98 | $258.96 | 2,100 | — | — |
| 2006-09-14 | $199.90 | $255.04 | 5,000 | — | — |
| 2006-09-13 | $195.00 | $248.43 | 6,500 | — | — |
| 2006-09-12 | $197.23 | $251.27 | 1,500 | — | — |
| 2006-09-11 | $198.26 | $252.59 | 2,900 | — | — |
| 2006-09-08 | $195.46 | $249.02 | 4,400 | — | — |
| 2006-09-07 | $195.09 | $248.55 | 6,400 | — | — |
| 2006-09-06 | $195.73 | $249.36 | 2,400 | — | — |
| 2006-09-05 | $195.77 | $249.41 | 2,400 | — | — |
| 2006-09-01 | $197.95 | $252.19 | 1,800 | — | — |
| 2006-08-31 | $195.80 | $249.45 | 15,100 | — | — |
| 2006-08-30 | $194.98 | $248.41 | 5,700 | — | — |
| 2006-08-29 | $194.80 | $248.18 | 8,200 | — | — |
| 2006-08-28 | $197.63 | $251.78 | 1,800 | — | — |
| 2006-08-25 | $198.01 | $252.27 | 3,600 | — | — |
| 2006-08-24 | $197.52 | $251.64 | 1,200 | — | — |
| 2006-08-23 | $197.50 | $251.62 | 1,600 | — | — |
| 2006-08-22 | $200.54 | $255.49 | 2,100 | — | — |
| 2006-08-21 | $201.00 | $256.08 | 2,500 | — | — |
| 2006-08-18 | $201.00 | $256.08 | 2,900 | — | — |
| 2006-08-17 | $201.20 | $256.33 | 5,700 | — | — |
| 2006-08-16 | $202.17 | $257.57 | 1,100 | — | — |
| 2006-08-15 | $202.50 | $257.99 | 4,700 | — | — |
| 2006-08-14 | $201.27 | $256.42 | 10,100 | — | — |
| 2006-08-11 | $205.00 | $261.17 | 600 | — | — |
| 2006-08-10 | $206.45 | $263.02 | 5,300 | — | — |
| 2006-08-09 | $205.32 | $261.58 | 7,000 | — | — |
| 2006-08-08 | $207.01 | $263.73 | 2,300 | — | — |
| 2006-08-07 | $208.99 | $266.26 | 3,900 | — | — |
| 2006-08-04 | $205.93 | $262.36 | 4,300 | — | — |
| 2006-08-03 | $206.77 | $263.43 | 3,800 | — | — |
| 2006-08-02 | $204.98 | $261.15 | 4,000 | — | — |
| 2006-08-01 | $207.48 | $264.33 | 3,800 | — | — |
| 2006-07-31 | $207.16 | $263.93 | 3,300 | — | — |
| 2006-07-28 | $210.36 | $268.00 | 4,100 | — | — |
| 2006-07-27 | $206.12 | $262.60 | 4,200 | — | — |
| 2006-07-26 | $210.41 | $268.07 | 9,800 | — | — |
| 2006-07-25 | $214.40 | $273.15 | 9,400 | — | — |
| 2006-07-24 | $213.77 | $272.35 | 6,300 | — | — |
| 2006-07-21 | $207.77 | $264.70 | 12,700 | — | — |
| 2006-07-20 | $207.62 | $264.51 | 12,600 | — | — |
| 2006-07-19 | $207.97 | $264.96 | 10,300 | — | — |
| 2006-07-18 | $204.03 | $259.94 | 3,200 | — | — |
| 2006-07-17 | $204.30 | $260.28 | 9,500 | — | — |
| 2006-07-14 | $204.92 | $261.07 | 12,200 | — | — |
| 2006-07-13 | $202.40 | $257.86 | 23,100 | — | — |
| 2006-07-12 | $204.96 | $261.12 | 19,600 | — | — |
| 2006-07-11 | $205.57 | $261.90 | 30,700 | — | — |
| 2006-07-10 | $209.00 | $266.27 | 7,300 | — | — |
| 2006-07-07 | $209.84 | $267.34 | 3,300 | — | — |
| 2006-07-06 | $207.25 | $264.04 | 37,700 | — | — |
| 2006-07-05 | $204.01 | $259.91 | 11,900 | — | — |
| 2006-07-03 | $200.45 | $255.38 | 12,500 | — | — |
| 2006-06-30 | $200.50 | $255.44 | 505,900 | — | — |
| 2006-06-29 | $199.13 | $253.69 | 19,700 | — | — |
| 2006-06-28 | $197.75 | $251.94 | 62,800 | — | — |
| 2006-06-27 | $197.24 | $251.29 | 31,600 | — | — |
| 2006-06-26 | $196.95 | $250.92 | 8,700 | — | — |
| 2006-06-23 | $195.93 | $249.62 | 14,200 | — | — |
| 2006-06-22 | $197.90 | $252.13 | 11,900 | — | — |
| 2006-06-21 | $197.04 | $251.03 | 5,400 | — | — |
| 2006-06-20 | $197.00 | $250.98 | 20,700 | — | — |
| 2006-06-19 | $196.33 | $250.13 | 35,300 | — | — |
| 2006-06-16 | $195.87 | $249.54 | 71,700 | — | — |
| 2006-06-15 | $198.00 | $252.26 | 12,700 | — | — |
| 2006-06-14 | $187.78 | $238.88 | 6,900 | — | — |
| 2006-06-13 | $191.81 | $244.01 | 8,800 | — | — |
| 2006-06-12 | $190.00 | $241.71 | 10,200 | — | — |
| 2006-06-09 | $190.00 | $241.71 | 5,400 | — | — |
| 2006-06-08 | $191.99 | $244.24 | 9,100 | — | — |
| 2006-06-07 | $191.40 | $243.49 | 17,000 | — | — |
| 2006-06-06 | $188.46 | $239.75 | 20,400 | — | — |
| 2006-06-05 | $187.25 | $238.21 | 20,600 | — | — |
| 2006-06-02 | $190.78 | $242.70 | 17,700 | — | — |
| 2006-06-01 | $192.50 | $244.89 | 8,200 | — | — |
| 2006-05-31 | $188.81 | $240.19 | 20,200 | — | — |
| 2006-05-30 | $186.38 | $237.10 | 21,300 | — | — |
| 2006-05-26 | $190.00 | $241.71 | 7,600 | — | — |
| 2006-05-25 | $192.46 | $244.84 | 3,900 | — | — |
| 2006-05-24 | $186.90 | $237.76 | 14,600 | — | — |
| 2006-05-23 | $185.03 | $235.39 | 6,400 | — | — |
| 2006-05-22 | $183.52 | $233.47 | 9,600 | — | — |
| 2006-05-19 | $184.23 | $234.37 | 13,000 | — | — |
| 2006-05-18 | $184.66 | $234.92 | 8,400 | — | — |
| 2006-05-17 | $186.59 | $237.37 | 9,600 | — | — |
| 2006-05-16 | $188.59 | $239.91 | 12,500 | — | — |
| 2006-05-15 | $187.00 | $237.89 | 16,900 | — | — |
| 2006-05-12 | $189.43 | $240.98 | 22,100 | — | — |
| 2006-05-11 | $194.00 | $246.80 | 19,600 | — | — |
| 2006-05-10 | $195.00 | $248.07 | 3,400 | — | — |
| 2006-05-09 | $195.50 | $248.71 | 3,300 | — | — |
| 2006-05-08 | $197.65 | $251.44 | 4,700 | — | — |
| 2006-05-05 | $196.08 | $249.44 | 7,900 | — | — |
| 2006-05-04 | $193.00 | $245.53 | 7,500 | — | — |
| 2006-05-03 | $191.22 | $243.26 | 5,600 | — | — |
| 2006-05-02 | $192.72 | $245.17 | 5,700 | — | — |
| 2006-05-01 | $191.60 | $243.74 | 11,000 | — | — |
| 2006-04-28 | $191.27 | $243.32 | 9,700 | — | — |
| 2006-04-27 | $190.13 | $241.87 | 3,200 | — | — |
| 2006-04-26 | $188.00 | $239.16 | 7,500 | — | — |
| 2006-04-25 | $184.74 | $235.02 | 10,600 | — | — |
| 2006-04-24 | $186.00 | $236.62 | 8,800 | — | — |
| 2006-04-21 | $188.81 | $240.19 | 6,900 | — | — |
| 2006-04-20 | $189.25 | $240.75 | 7,400 | — | — |
| 2006-04-19 | $186.48 | $237.23 | 6,400 | — | — |
| 2006-04-18 | $182.65 | $232.36 | 4,700 | — | — |
| 2006-04-17 | $179.59 | $228.47 | 5,000 | — | — |
| 2006-04-13 | $181.15 | $230.45 | 3,900 | — | — |
| 2006-04-12 | $182.53 | $232.21 | 4,700 | — | — |
| 2006-04-11 | $186.38 | $237.10 | 8,700 | — | — |
| 2006-04-10 | $189.41 | $240.96 | 8,900 | — | — |
| 2006-04-07 | $184.90 | $235.22 | 5,200 | — | — |
| 2006-04-06 | $190.04 | $241.76 | 4,100 | — | — |
| 2006-04-05 | $192.64 | $245.07 | 8,700 | — | — |
| 2006-04-04 | $189.30 | $240.82 | 3,800 | — | — |
| 2006-04-03 | $190.07 | $241.80 | 5,700 | — | — |
| 2006-03-31 | $193.00 | $245.53 | 14,400 | — | — |
| 2006-03-30 | $187.68 | $238.76 | 4,800 | — | — |
| 2006-03-29 | $185.02 | $235.37 | 8,100 | — | — |
| 2006-03-28 | $178.20 | $226.70 | 2,700 | — | — |
| 2006-03-27 | $175.93 | $223.81 | 1,500 | — | — |
| 2006-03-24 | $175.54 | $223.31 | 4,700 | — | — |
| 2006-03-23 | $174.84 | $222.42 | 900 | — | — |
| 2006-03-22 | $176.12 | $224.05 | 4,900 | — | — |
| 2006-03-21 | $177.30 | $225.55 | 4,600 | — | — |
| 2006-03-20 | $180.83 | $230.04 | 7,000 | — | — |
| 2006-03-17 | $182.15 | $231.72 | 40,600 | — | — |
| 2006-03-16 | $182.64 | $232.35 | 2,100 | — | — |
| 2006-03-15 | $180.25 | $228.96 | 2,800 | — | — |
| 2006-03-14 | $178.74 | $227.04 | 4,200 | — | — |
| 2006-03-13 | $177.00 | $224.83 | 4,200 | — | — |
| 2006-03-10 | $178.45 | $226.67 | 4,900 | — | — |
| 2006-03-09 | $179.65 | $228.19 | 3,200 | — | — |
| 2006-03-08 | $183.40 | $232.96 | 9,400 | — | — |
| 2006-03-07 | $180.92 | $229.81 | 10,100 | — | — |
| 2006-03-06 | $185.50 | $235.62 | 4,100 | — | — |
| 2006-03-03 | $186.08 | $236.36 | 7,500 | — | — |
| 2006-03-02 | $187.10 | $237.66 | 9,500 | — | — |
| 2006-03-01 | $187.12 | $237.68 | 9,700 | — | — |
| 2006-02-28 | $187.16 | $237.73 | 4,700 | — | — |
| 2006-02-27 | $191.70 | $243.50 | 5,700 | — | — |
| 2006-02-24 | $190.07 | $241.43 | 1,100 | — | — |
| 2006-02-23 | $190.40 | $241.85 | 2,100 | — | — |
| 2006-02-22 | $193.00 | $245.15 | 16,300 | — | — |
| 2006-02-21 | $191.15 | $242.80 | 2,300 | — | — |
| 2006-02-17 | $194.19 | $246.66 | 3,700 | — | — |
| 2006-02-16 | $192.57 | $244.60 | 9,900 | — | — |
| 2006-02-15 | $188.60 | $239.56 | 1,300 | — | — |
| 2006-02-14 | $186.96 | $237.48 | 4,000 | — | — |
| 2006-02-13 | $186.10 | $236.39 | 4,400 | — | — |
| 2006-02-10 | $188.26 | $239.13 | 2,000 | — | — |
| 2006-02-09 | $187.50 | $238.16 | 12,100 | — | — |
| 2006-02-08 | $187.45 | $238.10 | 12,500 | — | — |
| 2006-02-07 | $187.00 | $237.53 | 3,500 | — | — |
| 2006-02-06 | $190.32 | $241.75 | 2,600 | — | — |
| 2006-02-03 | $190.32 | $241.75 | 3,700 | — | — |
| 2006-02-02 | $191.00 | $242.61 | 27,700 | — | — |
| 2006-02-01 | $193.07 | $245.24 | 2,300 | — | — |
| 2006-01-31 | $192.06 | $243.96 | 10,000 | — | — |
| 2006-01-30 | $196.01 | $248.97 | 5,100 | — | — |
| 2006-01-27 | $199.26 | $253.10 | 5,200 | — | — |
| 2006-01-26 | $196.99 | $250.22 | 8,200 | — | — |
| 2006-01-25 | $191.16 | $242.81 | 15,600 | — | — |
| 2006-01-24 | $191.00 | $242.61 | 10,300 | — | — |
| 2006-01-23 | $187.68 | $238.39 | 2,200 | — | — |
| 2006-01-20 | $187.26 | $237.86 | 4,100 | — | — |
| 2006-01-19 | $190.90 | $242.48 | 3,600 | — | — |
| 2006-01-18 | $187.79 | $238.53 | 500 | — | — |
| 2006-01-17 | $188.00 | $238.80 | 3,700 | — | — |
| 2006-01-13 | $188.00 | $238.80 | 2,400 | — | — |
| 2006-01-12 | $188.19 | $239.04 | 8,000 | — | — |
| 2006-01-11 | $188.15 | $238.99 | 6,400 | — | — |
| 2006-01-10 | $188.76 | $239.76 | 3,700 | — | — |
| 2006-01-09 | $186.75 | $237.21 | 16,000 | — | — |
| 2006-01-06 | $185.07 | $235.08 | 8,900 | — | — |
| 2006-01-05 | $181.10 | $230.03 | 5,000 | — | — |
| 2006-01-04 | $181.15 | $230.10 | 6,500 | — | — |
| 2006-01-03 | $180.50 | $229.27 | 3,800 | — | — |