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
- 1970-01-02 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 | $178.33 | $556.78 | 5,273,121 | — | — |
| 2006-12-28 | $179.62 | $560.82 | 3,518,564 | — | — |
| 2006-12-27 | $181.11 | $565.46 | 3,341,974 | — | — |
| 2006-12-26 | $180.72 | $564.26 | 2,503,340 | — | — |
| 2006-12-22 | $180.05 | $562.16 | 3,250,726 | — | — |
| 2006-12-21 | $181.01 | $565.16 | 5,184,627 | — | — |
| 2006-12-20 | $182.83 | $566.65 | 7,696,418 | — | — |
| 2006-12-19 | $182.16 | $564.57 | 6,546,084 | — | — |
| 2006-12-18 | $182.11 | $564.43 | 10,444,977 | — | — |
| 2006-12-15 | $179.05 | $554.92 | 18,442,265 | — | — |
| 2006-12-14 | $173.53 | $537.84 | 9,020,713 | — | — |
| 2006-12-13 | $170.13 | $527.29 | 9,426,999 | — | — |
| 2006-12-12 | $170.80 | $529.37 | 10,381,273 | — | — |
| 2006-12-11 | $168.79 | $523.13 | 6,274,845 | — | — |
| 2006-12-08 | $169.03 | $523.88 | 4,666,060 | — | — |
| 2006-12-07 | $168.50 | $522.24 | 5,339,955 | — | — |
| 2006-12-06 | $168.26 | $521.50 | 8,411,065 | — | — |
| 2006-12-05 | $169.03 | $523.88 | 6,310,547 | — | — |
| 2006-12-04 | $169.60 | $525.66 | 3,927,313 | — | — |
| 2006-12-01 | $169.08 | $524.02 | 5,006,555 | — | — |
| 2006-11-30 | $169.08 | $524.02 | 4,935,651 | — | — |
| 2006-11-29 | $169.41 | $525.06 | 3,788,406 | — | — |
| 2006-11-28 | $168.69 | $522.84 | 5,211,523 | — | — |
| 2006-11-27 | $169.89 | $526.55 | 5,135,445 | — | — |
| 2006-11-24 | $171.04 | $530.11 | 1,515,012 | — | — |
| 2006-11-22 | $172.48 | $534.57 | 3,919,717 | — | — |
| 2006-11-21 | $171.57 | $531.75 | 5,238,921 | — | — |
| 2006-11-20 | $172.43 | $534.42 | 4,184,426 | — | — |
| 2006-11-17 | $173.73 | $538.43 | 6,376,463 | — | — |
| 2006-11-16 | $172.34 | $534.12 | 4,778,299 | — | — |
| 2006-11-15 | $171.52 | $531.60 | 4,960,357 | — | — |
| 2006-11-14 | $170.56 | $528.63 | 5,950,396 | — | — |
| 2006-11-13 | $169.46 | $525.21 | 4,346,223 | — | — |
| 2006-11-10 | $168.55 | $522.39 | 3,753,455 | — | — |
| 2006-11-09 | $169.13 | $524.17 | 3,906,446 | — | — |
| 2006-11-08 | $170.51 | $528.48 | 3,733,299 | — | — |
| 2006-11-07 | $170.32 | $527.89 | 5,093,546 | — | — |
| 2006-11-06 | $169.03 | $523.88 | 5,596,568 | — | — |
| 2006-11-03 | $166.63 | $516.45 | 3,978,852 | — | — |
| 2006-11-02 | $166.35 | $515.56 | 4,885,030 | — | — |
| 2006-11-01 | $167.26 | $518.38 | 5,060,390 | — | — |
| 2006-10-31 | $168.26 | $521.50 | 5,556,254 | — | — |
| 2006-10-30 | $168.69 | $522.84 | 3,438,146 | — | — |
| 2006-10-27 | $168.74 | $522.98 | 6,189,210 | — | — |
| 2006-10-26 | $170.56 | $528.63 | 4,170,362 | — | — |
| 2006-10-25 | $170.66 | $528.93 | 4,611,808 | — | — |
| 2006-10-24 | $169.75 | $526.10 | 4,556,387 | — | — |
| 2006-10-23 | $170.28 | $527.74 | 5,443,493 | — | — |
| 2006-10-20 | $169.99 | $526.85 | 5,697,790 | — | — |
| 2006-10-19 | $169.08 | $524.02 | 5,467,072 | — | — |
| 2006-10-18 | $170.42 | $528.18 | 5,744,321 | — | — |
| 2006-10-17 | $170.42 | $528.18 | 5,201,132 | — | — |
| 2006-10-16 | $170.42 | $528.18 | 6,631,073 | — | — |
| 2006-10-13 | $172.43 | $534.42 | 8,884,435 | — | — |
| 2006-10-12 | $173.58 | $537.99 | 4,875,703 | — | — |
| 2006-10-11 | $173.34 | $537.24 | 4,062,839 | — | — |
| 2006-10-10 | $173.97 | $539.17 | 4,893,585 | — | — |
| 2006-10-09 | $173.29 | $537.09 | 3,832,351 | — | — |
| 2006-10-06 | $173.20 | $536.80 | 3,927,897 | — | — |
| 2006-10-05 | $173.92 | $539.03 | 5,219,098 | — | — |
| 2006-10-04 | $173.01 | $536.20 | 6,443,026 | — | — |
| 2006-10-03 | $171.14 | $530.41 | 6,907,341 | — | — |
| 2006-10-02 | $170.13 | $527.29 | 4,342,300 | — | — |
| 2006-09-29 | $169.17 | $524.32 | 4,266,076 | — | — |
| 2006-09-28 | $170.04 | $526.99 | 4,065,197 | — | — |
| 2006-09-27 | $169.36 | $524.92 | 5,529,900 | — | — |
| 2006-09-26 | $169.84 | $526.40 | 7,486,128 | — | — |
| 2006-09-25 | $167.21 | $518.23 | 4,687,010 | — | — |
| 2006-09-22 | $164.86 | $510.95 | 3,658,994 | — | — |
| 2006-09-21 | $165.05 | $511.55 | 5,514,188 | — | — |
| 2006-09-20 | $167.83 | $516.45 | 5,146,963 | — | — |
| 2006-09-19 | $167.02 | $513.94 | 3,900,103 | — | — |
| 2006-09-18 | $167.11 | $514.24 | 4,779,739 | — | — |
| 2006-09-15 | $167.02 | $513.94 | 6,965,850 | — | — |
| 2006-09-14 | $166.68 | $512.91 | 4,275,361 | — | — |
| 2006-09-13 | $166.97 | $513.79 | 5,598,863 | — | — |
| 2006-09-12 | $166.15 | $511.29 | 4,692,769 | — | — |
| 2006-09-11 | $165.00 | $507.75 | 4,488,238 | — | — |
| 2006-09-08 | $162.99 | $501.55 | 2,991,234 | — | — |
| 2006-09-07 | $163.13 | $502.00 | 6,208,010 | — | — |
| 2006-09-06 | $162.70 | $500.67 | 3,892,320 | — | — |
| 2006-09-05 | $162.80 | $500.96 | 3,778,933 | — | — |
| 2006-09-01 | $163.61 | $503.47 | 4,108,577 | — | — |
| 2006-08-31 | $163.23 | $502.29 | 3,851,172 | — | — |
| 2006-08-30 | $164.24 | $505.39 | 3,001,562 | — | — |
| 2006-08-29 | $163.85 | $504.21 | 3,839,487 | — | — |
| 2006-08-28 | $162.61 | $500.37 | 2,778,857 | — | — |
| 2006-08-25 | $162.18 | $499.05 | 2,429,286 | — | — |
| 2006-08-24 | $162.22 | $499.19 | 3,036,472 | — | — |
| 2006-08-23 | $161.94 | $498.31 | 3,787,321 | — | — |
| 2006-08-22 | $162.75 | $500.82 | 3,310,654 | — | — |
| 2006-08-21 | $162.75 | $500.82 | 2,669,247 | — | — |
| 2006-08-18 | $162.94 | $501.41 | 3,569,854 | — | — |
| 2006-08-17 | $162.56 | $500.23 | 3,655,426 | — | — |
| 2006-08-16 | $161.55 | $497.13 | 4,983,059 | — | — |
| 2006-08-15 | $159.11 | $489.61 | 4,233,816 | — | — |
| 2006-08-14 | $157.29 | $484.01 | 5,206,077 | — | — |
| 2006-08-11 | $155.75 | $479.29 | 3,202,358 | — | — |
| 2006-08-10 | $156.57 | $481.79 | 4,985,459 | — | — |
| 2006-08-09 | $154.70 | $476.04 | 3,801,093 | — | — |
| 2006-08-08 | $154.99 | $476.93 | 4,954,953 | — | — |
| 2006-08-07 | $156.66 | $482.09 | 3,274,472 | — | — |
| 2006-08-04 | $157.19 | $483.71 | 3,339,866 | — | — |
| 2006-08-03 | $156.86 | $482.68 | 4,041,889 | — | — |
| 2006-08-02 | $156.23 | $480.76 | 3,472,638 | — | — |
| 2006-08-01 | $156.04 | $480.17 | 3,482,654 | — | — |
| 2006-07-31 | $156.66 | $482.09 | 4,750,714 | — | — |
| 2006-07-28 | $158.25 | $486.95 | 4,402,123 | — | — |
| 2006-07-27 | $156.47 | $481.50 | 4,513,424 | — | — |
| 2006-07-26 | $156.62 | $481.94 | 4,444,252 | — | — |
| 2006-07-25 | $156.71 | $482.24 | 4,615,000 | — | — |
| 2006-07-24 | $156.33 | $481.06 | 4,770,683 | — | — |
| 2006-07-21 | $154.56 | $475.60 | 6,133,455 | — | — |
| 2006-07-20 | $155.66 | $478.99 | 4,292,701 | — | — |
| 2006-07-19 | $157.58 | $484.89 | 5,319,527 | — | — |
| 2006-07-18 | $155.56 | $478.70 | 5,479,007 | — | — |
| 2006-07-17 | $155.08 | $477.22 | 4,917,247 | — | — |
| 2006-07-14 | $153.89 | $473.53 | 10,273,311 | — | — |
| 2006-07-13 | $156.57 | $481.79 | 6,560,420 | — | — |
| 2006-07-12 | $158.44 | $487.54 | 4,493,225 | — | — |
| 2006-07-11 | $159.40 | $490.49 | 4,670,901 | — | — |
| 2006-07-10 | $160.31 | $493.30 | 3,304,185 | — | — |
| 2006-07-07 | $159.59 | $491.08 | 4,240,160 | — | — |
| 2006-07-06 | $160.55 | $494.03 | 4,179,001 | — | — |
| 2006-07-05 | $159.64 | $491.23 | 5,350,785 | — | — |
| 2006-07-03 | $159.73 | $491.53 | 2,497,059 | — | — |
| 2006-06-30 | $157.96 | $486.07 | 8,112,260 | — | — |
| 2006-06-29 | $159.44 | $490.64 | 5,918,158 | — | — |
| 2006-06-28 | $157.81 | $485.63 | 4,240,807 | — | — |
| 2006-06-27 | $157.58 | $484.89 | 4,916,016 | — | — |
| 2006-06-26 | $159.16 | $489.76 | 4,048,608 | — | — |
| 2006-06-23 | $158.92 | $489.02 | 4,278,199 | — | — |
| 2006-06-22 | $159.30 | $490.20 | 5,288,311 | — | — |
| 2006-06-21 | $161.36 | $492.85 | 6,461,952 | — | — |
| 2006-06-20 | $161.51 | $493.29 | 5,757,613 | — | — |
| 2006-06-19 | $161.60 | $493.59 | 4,266,222 | — | — |
| 2006-06-16 | $162.61 | $496.66 | 7,063,692 | — | — |
| 2006-06-15 | $163.47 | $499.29 | 6,600,420 | — | — |
| 2006-06-14 | $162.46 | $496.22 | 5,024,667 | — | — |
| 2006-06-13 | $161.65 | $493.73 | 6,622,956 | — | — |
| 2006-06-12 | $162.32 | $495.78 | 3,808,083 | — | — |
| 2006-06-09 | $163.28 | $498.71 | 5,361,113 | — | — |
| 2006-06-08 | $165.67 | $506.03 | 7,785,809 | — | — |
| 2006-06-07 | $164.86 | $503.54 | 5,827,306 | — | — |
| 2006-06-06 | $165.58 | $505.73 | 6,024,304 | — | — |
| 2006-06-05 | $164.00 | $500.90 | 3,815,303 | — | — |
| 2006-06-02 | $166.11 | $507.34 | 4,416,667 | — | — |
| 2006-06-01 | $165.58 | $505.73 | 4,095,035 | — | — |
| 2006-05-31 | $164.19 | $501.49 | 6,317,579 | — | — |
| 2006-05-30 | $163.18 | $498.42 | 4,623,201 | — | — |
| 2006-05-26 | $164.52 | $502.51 | 4,421,487 | — | — |
| 2006-05-25 | $164.96 | $503.83 | 4,202,246 | — | — |
| 2006-05-24 | $164.19 | $501.49 | 6,081,269 | — | — |
| 2006-05-23 | $162.99 | $497.83 | 4,652,831 | — | — |
| 2006-05-22 | $163.28 | $498.71 | 5,573,260 | — | — |
| 2006-05-19 | $163.71 | $500.03 | 6,262,408 | — | — |
| 2006-05-18 | $163.66 | $499.88 | 5,040,942 | — | — |
| 2006-05-17 | $164.96 | $503.83 | 5,325,954 | — | — |
| 2006-05-16 | $166.73 | $509.25 | 4,879,626 | — | — |
| 2006-05-15 | $165.63 | $505.88 | 4,805,905 | — | — |
| 2006-05-12 | $164.28 | $501.78 | 4,748,753 | — | — |
| 2006-05-11 | $165.39 | $505.15 | 4,754,929 | — | — |
| 2006-05-10 | $166.30 | $507.93 | 4,441,373 | — | — |
| 2006-05-09 | $167.74 | $512.32 | 3,495,132 | — | — |
| 2006-05-08 | $167.74 | $512.32 | 3,417,301 | — | — |
| 2006-05-05 | $168.50 | $514.66 | 5,438,151 | — | — |
| 2006-05-04 | $166.78 | $509.39 | 4,559,267 | — | — |
| 2006-05-03 | $164.86 | $503.54 | 4,629,210 | — | — |
| 2006-05-02 | $165.24 | $504.71 | 3,432,178 | — | — |
| 2006-05-01 | $164.81 | $503.39 | 3,715,458 | — | — |
| 2006-04-28 | $165.77 | $506.32 | 5,175,550 | — | — |
| 2006-04-27 | $165.00 | $503.98 | 5,273,642 | — | — |
| 2006-04-26 | $163.57 | $499.59 | 4,810,871 | — | — |
| 2006-04-25 | $162.80 | $497.24 | 4,739,634 | — | — |
| 2006-04-24 | $162.61 | $496.66 | 3,423,018 | — | — |
| 2006-04-21 | $162.80 | $497.24 | 6,101,926 | — | — |
| 2006-04-20 | $163.52 | $499.44 | 5,297,784 | — | — |
| 2006-04-19 | $162.42 | $496.07 | 5,137,574 | — | — |
| 2006-04-18 | $162.32 | $495.78 | 6,957,566 | — | — |
| 2006-04-17 | $159.54 | $487.29 | 7,384,677 | — | — |
| 2006-04-13 | $162.42 | $496.07 | 7,859,821 | — | — |
| 2006-04-12 | $165.15 | $504.42 | 5,456,806 | — | — |
| 2006-04-11 | $163.18 | $498.42 | 4,792,071 | — | — |
| 2006-04-10 | $162.56 | $496.51 | 4,789,734 | — | — |
| 2006-04-07 | $163.09 | $498.12 | 4,943,184 | — | — |
| 2006-04-06 | $165.39 | $505.15 | 4,219,147 | — | — |
| 2006-04-05 | $164.96 | $503.83 | 4,077,883 | — | — |
| 2006-04-04 | $166.30 | $507.93 | 4,500,007 | — | — |
| 2006-04-03 | $166.25 | $507.78 | 4,662,575 | — | — |
| 2006-03-31 | $166.68 | $509.10 | 7,801,166 | — | — |
| 2006-03-30 | $166.06 | $507.20 | 9,110,020 | — | — |
| 2006-03-29 | $162.61 | $496.66 | 5,224,273 | — | — |
| 2006-03-28 | $161.03 | $491.83 | 4,779,969 | — | — |
| 2006-03-27 | $161.94 | $494.61 | 3,154,303 | — | — |
| 2006-03-24 | $162.70 | $496.95 | 3,014,979 | — | — |
| 2006-03-23 | $163.52 | $499.44 | 4,294,787 | — | — |
| 2006-03-22 | $165.48 | $505.44 | 3,370,519 | — | — |
| 2006-03-21 | $164.57 | $502.66 | 4,181,317 | — | — |
| 2006-03-20 | $165.34 | $505.00 | 3,364,843 | — | — |
| 2006-03-17 | $165.39 | $505.15 | 8,470,804 | — | — |
| 2006-03-16 | $164.76 | $503.25 | 6,542,808 | — | — |
| 2006-03-15 | $164.96 | $503.83 | 7,632,233 | — | — |
| 2006-03-14 | $161.89 | $494.46 | 4,097,915 | — | — |
| 2006-03-13 | $161.36 | $492.85 | 4,072,917 | — | — |
| 2006-03-10 | $161.27 | $492.56 | 5,377,076 | — | — |
| 2006-03-09 | $159.11 | $485.97 | 5,052,022 | — | — |
| 2006-03-08 | $160.21 | $489.34 | 5,233,475 | — | — |
| 2006-03-07 | $158.87 | $485.24 | 4,538,150 | — | — |
| 2006-03-06 | $158.63 | $484.51 | 4,467,581 | — | — |
| 2006-03-03 | $158.44 | $483.92 | 5,333,925 | — | — |
| 2006-03-02 | $157.43 | $480.85 | 5,245,264 | — | — |
| 2006-03-01 | $157.00 | $479.53 | 5,110,740 | — | — |
| 2006-02-28 | $157.53 | $481.14 | 5,779,919 | — | — |
| 2006-02-27 | $159.68 | $487.73 | 4,032,979 | — | — |
| 2006-02-24 | $158.82 | $485.10 | 3,813,133 | — | — |
| 2006-02-23 | $159.40 | $486.85 | 4,621,511 | — | — |
| 2006-02-22 | $161.22 | $488.75 | 5,367,185 | — | — |
| 2006-02-21 | $159.88 | $484.69 | 4,153,377 | — | — |
| 2006-02-17 | $161.07 | $488.32 | 5,289,375 | — | — |
| 2006-02-16 | $159.83 | $484.54 | 4,985,229 | — | — |
| 2006-02-15 | $160.35 | $486.14 | 3,929,462 | — | — |
| 2006-02-14 | $160.35 | $486.14 | 6,106,475 | — | — |
| 2006-02-13 | $159.35 | $483.09 | 4,174,890 | — | — |
| 2006-02-10 | $159.49 | $483.52 | 5,542,023 | — | — |
| 2006-02-09 | $157.77 | $478.29 | 5,492,675 | — | — |
| 2006-02-08 | $156.90 | $475.68 | 5,582,963 | — | — |
| 2006-02-07 | $154.84 | $469.43 | 7,676,824 | — | — |
| 2006-02-06 | $156.95 | $475.82 | 4,833,010 | — | — |
| 2006-02-03 | $157.43 | $477.28 | 5,389,241 | — | — |
| 2006-02-02 | $157.67 | $478.00 | 6,357,370 | — | — |
| 2006-02-01 | $158.82 | $481.49 | 7,942,576 | — | — |
| 2006-01-31 | $156.95 | $475.82 | 8,282,696 | — | — |
| 2006-01-30 | $157.81 | $478.44 | 7,383,383 | — | — |
| 2006-01-27 | $157.91 | $478.73 | 9,038,845 | — | — |
| 2006-01-26 | $158.25 | $479.75 | 10,193,581 | — | — |
| 2006-01-25 | $157.00 | $475.97 | 10,722,248 | — | — |
| 2006-01-24 | $157.96 | $478.87 | 9,698,447 | — | — |
| 2006-01-23 | $159.54 | $483.67 | 8,098,802 | — | — |
| 2006-01-20 | $159.92 | $484.83 | 18,378,414 | — | — |
| 2006-01-19 | $166.20 | $503.86 | 6,116,345 | — | — |
| 2006-01-18 | $166.87 | $505.90 | 4,205,438 | — | — |
| 2006-01-17 | $167.45 | $507.64 | 3,352,949 | — | — |
| 2006-01-13 | $168.21 | $509.97 | 3,592,452 | — | — |
| 2006-01-12 | $167.74 | $508.51 | 4,623,743 | — | — |
| 2006-01-11 | $169.80 | $514.76 | 4,672,862 | — | — |
| 2006-01-10 | $168.65 | $511.27 | 4,390,584 | — | — |
| 2006-01-09 | $169.56 | $514.03 | 4,322,644 | — | — |
| 2006-01-06 | $169.99 | $515.34 | 4,608,094 | — | — |
| 2006-01-05 | $168.84 | $511.86 | 3,934,887 | — | — |
| 2006-01-04 | $169.27 | $513.16 | 5,011,458 | — | — |
| 2006-01-03 | $169.51 | $513.89 | 6,932,005 | — | — |