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
- 1999-05-04 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 | $199.35 | $211.55 | 2,762,500 | — | — |
| 2006-12-28 | $200.80 | $213.09 | 2,395,600 | — | — |
| 2006-12-27 | $201.95 | $214.31 | 2,887,200 | — | — |
| 2006-12-26 | $199.86 | $212.09 | 2,575,600 | — | — |
| 2006-12-22 | $198.09 | $210.21 | 3,500,600 | — | — |
| 2006-12-21 | $198.10 | $210.22 | 4,661,800 | — | — |
| 2006-12-20 | $201.37 | $213.69 | 4,336,800 | — | — |
| 2006-12-19 | $201.24 | $213.56 | 4,865,700 | — | — |
| 2006-12-18 | $203.24 | $215.68 | 6,018,800 | — | — |
| 2006-12-15 | $199.84 | $212.07 | 5,451,400 | — | — |
| 2006-12-14 | $200.13 | $212.38 | 5,081,500 | — | — |
| 2006-12-13 | $198.31 | $210.45 | 5,823,000 | — | — |
| 2006-12-12 | $200.00 | $212.24 | 8,926,200 | — | — |
| 2006-12-11 | $202.52 | $214.92 | 5,905,800 | — | — |
| 2006-12-08 | $205.10 | $217.65 | 4,968,600 | — | — |
| 2006-12-07 | $200.20 | $212.45 | 5,237,500 | — | — |
| 2006-12-06 | $205.00 | $217.55 | 4,133,200 | — | — |
| 2006-12-05 | $201.61 | $213.95 | 3,733,000 | — | — |
| 2006-12-04 | $200.05 | $212.29 | 4,259,100 | — | — |
| 2006-12-01 | $194.50 | $206.40 | 4,820,900 | — | — |
| 2006-11-30 | $194.80 | $206.72 | 4,082,500 | — | — |
| 2006-11-29 | $196.22 | $208.23 | 5,915,000 | — | — |
| 2006-11-28 | $197.12 | $209.18 | 5,864,900 | — | — |
| 2006-11-27 | $193.11 | $204.93 | 6,328,200 | — | — |
| 2006-11-24 | $201.60 | $213.94 | 1,978,600 | — | — |
| 2006-11-22 | $202.29 | $214.67 | 3,057,200 | — | — |
| 2006-11-21 | $199.76 | $211.99 | 3,447,600 | — | — |
| 2006-11-20 | $197.45 | $209.53 | 3,344,800 | — | — |
| 2006-11-17 | $195.04 | $206.98 | 3,397,300 | — | — |
| 2006-11-16 | $196.72 | $208.76 | 4,784,000 | — | — |
| 2006-11-15 | $193.11 | $204.93 | 5,090,900 | — | — |
| 2006-11-14 | $190.36 | $202.01 | 4,702,800 | — | — |
| 2006-11-13 | $187.73 | $199.22 | 3,382,300 | — | — |
| 2006-11-10 | $187.06 | $198.51 | 3,319,800 | — | — |
| 2006-11-09 | $184.78 | $196.09 | 4,488,400 | — | — |
| 2006-11-08 | $188.77 | $200.32 | 3,989,800 | — | — |
| 2006-11-07 | $188.68 | $200.23 | 3,697,900 | — | — |
| 2006-11-06 | $190.00 | $201.63 | 4,639,000 | — | — |
| 2006-11-03 | $187.13 | $198.58 | 4,153,100 | — | — |
| 2006-11-02 | $187.39 | $198.86 | 6,191,000 | — | — |
| 2006-11-01 | $185.00 | $196.32 | 7,731,800 | — | — |
| 2006-10-31 | $189.79 | $201.41 | 4,548,300 | — | — |
| 2006-10-30 | $189.75 | $201.36 | 5,354,900 | — | — |
| 2006-10-27 | $188.67 | $200.22 | 5,703,200 | — | — |
| 2006-10-26 | $193.38 | $205.22 | 5,732,100 | — | — |
| 2006-10-25 | $188.61 | $200.15 | 5,224,400 | — | — |
| 2006-10-24 | $187.84 | $199.34 | 5,516,100 | — | — |
| 2006-10-23 | $184.70 | $196.00 | 4,695,800 | — | — |
| 2006-10-20 | $180.40 | $191.44 | 4,206,600 | — | — |
| 2006-10-19 | $180.05 | $191.07 | 5,560,400 | — | — |
| 2006-10-18 | $182.97 | $193.80 | 6,127,000 | — | — |
| 2006-10-17 | $183.07 | $193.90 | 5,867,200 | — | — |
| 2006-10-16 | $185.22 | $196.18 | 4,699,100 | — | — |
| 2006-10-13 | $183.85 | $194.73 | 5,163,300 | — | — |
| 2006-10-12 | $181.51 | $192.25 | 5,754,200 | — | — |
| 2006-10-11 | $178.97 | $189.56 | 5,615,300 | — | — |
| 2006-10-10 | $178.86 | $189.44 | 6,559,900 | — | — |
| 2006-10-09 | $177.45 | $187.95 | 3,985,500 | — | — |
| 2006-10-06 | $175.65 | $186.04 | 4,898,200 | — | — |
| 2006-10-05 | $175.50 | $185.88 | 5,749,400 | — | — |
| 2006-10-04 | $176.56 | $187.01 | 8,069,400 | — | — |
| 2006-10-03 | $174.20 | $184.51 | 5,823,500 | — | — |
| 2006-10-02 | $170.69 | $180.79 | 4,143,700 | — | — |
| 2006-09-29 | $169.17 | $179.18 | 4,394,400 | — | — |
| 2006-09-28 | $170.00 | $180.06 | 4,413,800 | — | — |
| 2006-09-27 | $169.00 | $179.00 | 5,185,300 | — | — |
| 2006-09-26 | $168.68 | $178.66 | 6,095,300 | — | — |
| 2006-09-25 | $168.69 | $178.67 | 4,780,000 | — | — |
| 2006-09-22 | $167.52 | $177.43 | 5,103,900 | — | — |
| 2006-09-21 | $167.15 | $177.04 | 8,052,600 | — | — |
| 2006-09-20 | $166.60 | $176.46 | 6,403,800 | — | — |
| 2006-09-19 | $163.39 | $173.06 | 4,851,400 | — | — |
| 2006-09-18 | $163.22 | $172.88 | 5,733,300 | — | — |
| 2006-09-15 | $162.71 | $172.34 | 6,845,100 | — | — |
| 2006-09-14 | $162.52 | $172.14 | 5,496,800 | — | — |
| 2006-09-13 | $160.86 | $170.38 | 7,605,900 | — | — |
| 2006-09-12 | $158.29 | $167.66 | 10,644,400 | — | — |
| 2006-09-11 | $151.00 | $159.94 | 3,134,200 | — | — |
| 2006-09-08 | $149.80 | $158.66 | 3,277,400 | — | — |
| 2006-09-07 | $148.57 | $157.36 | 3,577,600 | — | — |
| 2006-09-06 | $150.67 | $159.59 | 2,962,200 | — | — |
| 2006-09-05 | $151.28 | $160.23 | 3,576,000 | — | — |
| 2006-09-01 | $149.14 | $157.97 | 3,453,100 | — | — |
| 2006-08-31 | $148.65 | $157.45 | 2,834,300 | — | — |
| 2006-08-30 | $147.06 | $155.76 | 2,938,000 | — | — |
| 2006-08-29 | $147.09 | $155.79 | 4,939,600 | — | — |
| 2006-08-28 | $149.53 | $158.38 | 4,151,000 | — | — |
| 2006-08-25 | $150.07 | $158.95 | 2,476,200 | — | — |
| 2006-08-24 | $151.40 | $160.36 | 3,100,000 | — | — |
| 2006-08-23 | $152.70 | $161.74 | 2,811,300 | — | — |
| 2006-08-22 | $154.15 | $163.27 | 3,696,600 | — | — |
| 2006-08-21 | $153.83 | $162.93 | 3,731,200 | — | — |
| 2006-08-18 | $154.68 | $163.83 | 2,742,100 | — | — |
| 2006-08-17 | $154.45 | $163.59 | 3,365,700 | — | — |
| 2006-08-16 | $154.99 | $164.16 | 3,563,900 | — | — |
| 2006-08-15 | $152.65 | $161.68 | 4,907,000 | — | — |
| 2006-08-14 | $150.37 | $159.27 | 3,110,900 | — | — |
| 2006-08-11 | $151.11 | $160.05 | 2,576,500 | — | — |
| 2006-08-10 | $151.63 | $160.60 | 3,782,100 | — | — |
| 2006-08-09 | $150.01 | $158.89 | 4,234,300 | — | — |
| 2006-08-08 | $151.45 | $160.41 | 6,199,900 | — | — |
| 2006-08-07 | $152.65 | $161.68 | 3,029,800 | — | — |
| 2006-08-04 | $152.99 | $162.04 | 4,892,300 | — | — |
| 2006-08-03 | $152.10 | $161.10 | 3,854,000 | — | — |
| 2006-08-02 | $149.90 | $158.77 | 6,139,300 | — | — |
| 2006-08-01 | $151.26 | $160.21 | 3,468,500 | — | — |
| 2006-07-31 | $152.75 | $161.79 | 4,370,000 | — | — |
| 2006-07-28 | $151.72 | $160.70 | 4,752,200 | — | — |
| 2006-07-27 | $148.26 | $157.03 | 4,085,900 | — | — |
| 2006-07-26 | $147.38 | $156.10 | 3,326,000 | — | — |
| 2006-07-25 | $148.49 | $157.28 | 4,984,000 | — | — |
| 2006-07-24 | $146.90 | $155.59 | 4,610,700 | — | — |
| 2006-07-21 | $142.04 | $150.44 | 4,682,400 | — | — |
| 2006-07-20 | $145.18 | $153.40 | 4,264,500 | — | — |
| 2006-07-19 | $146.97 | $155.29 | 6,079,400 | — | — |
| 2006-07-18 | $142.34 | $150.40 | 5,874,300 | — | — |
| 2006-07-17 | $140.87 | $148.85 | 4,528,700 | — | — |
| 2006-07-14 | $140.10 | $148.03 | 5,659,400 | — | — |
| 2006-07-13 | $142.55 | $150.62 | 6,116,700 | — | — |
| 2006-07-12 | $145.27 | $153.50 | 4,300,100 | — | — |
| 2006-07-11 | $148.67 | $157.09 | 3,817,200 | — | — |
| 2006-07-10 | $148.85 | $157.28 | 2,946,100 | — | — |
| 2006-07-07 | $148.51 | $156.92 | 3,618,700 | — | — |
| 2006-07-06 | $150.58 | $159.11 | 3,441,000 | — | — |
| 2006-07-05 | $150.95 | $159.50 | 4,478,600 | — | — |
| 2006-07-03 | $152.45 | $161.08 | 3,250,500 | — | — |
| 2006-06-30 | $150.43 | $158.95 | 5,973,300 | — | — |
| 2006-06-29 | $152.20 | $160.82 | 6,656,800 | — | — |
| 2006-06-28 | $146.49 | $154.78 | 4,907,100 | — | — |
| 2006-06-27 | $147.16 | $155.49 | 3,666,400 | — | — |
| 2006-06-26 | $149.90 | $158.39 | 3,799,600 | — | — |
| 2006-06-23 | $147.92 | $156.30 | 3,488,000 | — | — |
| 2006-06-22 | $148.31 | $156.71 | 4,402,000 | — | — |
| 2006-06-21 | $149.83 | $158.31 | 7,645,900 | — | — |
| 2006-06-20 | $145.26 | $153.48 | 5,808,700 | — | — |
| 2006-06-19 | $143.75 | $151.89 | 6,517,300 | — | — |
| 2006-06-16 | $144.00 | $152.15 | 6,368,000 | — | — |
| 2006-06-15 | $144.12 | $152.28 | 10,870,200 | — | — |
| 2006-06-14 | $138.50 | $146.34 | 10,541,300 | — | — |
| 2006-06-13 | $139.25 | $147.13 | 15,679,700 | — | — |
| 2006-06-12 | $145.00 | $153.21 | 5,860,300 | — | — |
| 2006-06-09 | $149.89 | $158.38 | 4,407,300 | — | — |
| 2006-06-08 | $149.76 | $158.24 | 7,885,500 | — | — |
| 2006-06-07 | $149.95 | $158.44 | 4,319,900 | — | — |
| 2006-06-06 | $149.24 | $157.69 | 6,562,400 | — | — |
| 2006-06-05 | $150.40 | $158.92 | 5,400,000 | — | — |
| 2006-06-02 | $154.09 | $162.81 | 4,253,400 | — | — |
| 2006-06-01 | $153.55 | $162.24 | 4,206,200 | — | — |
| 2006-05-31 | $150.95 | $159.50 | 5,262,200 | — | — |
| 2006-05-30 | $149.83 | $158.31 | 5,217,200 | — | — |
| 2006-05-26 | $152.94 | $161.60 | 5,749,700 | — | — |
| 2006-05-25 | $147.32 | $155.66 | 5,611,300 | — | — |
| 2006-05-24 | $143.92 | $152.07 | 8,759,600 | — | — |
| 2006-05-23 | $143.70 | $151.84 | 5,606,600 | — | — |
| 2006-05-22 | $146.15 | $154.43 | 8,472,600 | — | — |
| 2006-05-19 | $149.41 | $157.87 | 6,502,500 | — | — |
| 2006-05-18 | $147.03 | $155.35 | 6,076,200 | — | — |
| 2006-05-17 | $148.21 | $156.60 | 7,477,600 | — | — |
| 2006-05-16 | $152.70 | $161.35 | 4,016,000 | — | — |
| 2006-05-15 | $153.14 | $161.81 | 6,119,200 | — | — |
| 2006-05-12 | $156.11 | $164.95 | 4,579,300 | — | — |
| 2006-05-11 | $159.28 | $168.30 | 3,639,600 | — | — |
| 2006-05-10 | $164.09 | $173.38 | 3,215,800 | — | — |
| 2006-05-09 | $165.75 | $175.13 | 2,615,300 | — | — |
| 2006-05-08 | $163.53 | $172.79 | 2,395,700 | — | — |
| 2006-05-05 | $164.39 | $173.70 | 3,737,500 | — | — |
| 2006-05-04 | $158.04 | $166.99 | 2,554,600 | — | — |
| 2006-05-03 | $159.15 | $168.16 | 2,521,000 | — | — |
| 2006-05-02 | $158.83 | $167.82 | 3,710,700 | — | — |
| 2006-05-01 | $156.45 | $165.31 | 5,652,300 | — | — |
| 2006-04-28 | $160.29 | $169.37 | 5,349,000 | — | — |
| 2006-04-27 | $163.97 | $173.25 | 4,063,900 | — | — |
| 2006-04-26 | $163.40 | $172.65 | 3,032,600 | — | — |
| 2006-04-25 | $162.80 | $172.02 | 3,361,400 | — | — |
| 2006-04-24 | $165.35 | $174.71 | 3,431,400 | — | — |
| 2006-04-21 | $165.89 | $175.28 | 3,591,500 | — | — |
| 2006-04-20 | $168.55 | $177.72 | 4,893,900 | — | — |
| 2006-04-19 | $167.05 | $176.14 | 4,670,400 | — | — |
| 2006-04-18 | $165.55 | $174.56 | 4,828,300 | — | — |
| 2006-04-17 | $161.94 | $170.75 | 3,381,700 | — | — |
| 2006-04-13 | $159.43 | $168.11 | 2,217,100 | — | — |
| 2006-04-12 | $159.52 | $168.20 | 3,404,000 | — | — |
| 2006-04-11 | $159.15 | $167.81 | 4,962,800 | — | — |
| 2006-04-10 | $162.46 | $171.30 | 4,470,700 | — | — |
| 2006-04-07 | $161.02 | $169.78 | 4,964,100 | — | — |
| 2006-04-06 | $162.04 | $170.86 | 4,180,900 | — | — |
| 2006-04-05 | $160.75 | $169.50 | 4,191,500 | — | — |
| 2006-04-04 | $161.00 | $169.76 | 5,088,800 | — | — |
| 2006-04-03 | $158.12 | $166.73 | 3,979,800 | — | — |
| 2006-03-31 | $156.96 | $165.50 | 3,298,400 | — | — |
| 2006-03-30 | $156.81 | $165.34 | 4,771,000 | — | — |
| 2006-03-29 | $156.90 | $165.44 | 4,458,100 | — | — |
| 2006-03-28 | $154.16 | $162.55 | 6,481,600 | — | — |
| 2006-03-27 | $155.00 | $163.44 | 4,314,600 | — | — |
| 2006-03-24 | $152.17 | $160.45 | 2,651,700 | — | — |
| 2006-03-23 | $151.67 | $159.92 | 3,852,700 | — | — |
| 2006-03-22 | $151.82 | $160.08 | 3,770,800 | — | — |
| 2006-03-21 | $149.40 | $157.53 | 4,460,600 | — | — |
| 2006-03-20 | $152.18 | $160.46 | 4,896,800 | — | — |
| 2006-03-17 | $150.36 | $158.54 | 6,670,000 | — | — |
| 2006-03-16 | $147.69 | $155.73 | 6,025,800 | — | — |
| 2006-03-15 | $149.00 | $157.11 | 7,557,100 | — | — |
| 2006-03-14 | $149.42 | $157.55 | 11,360,100 | — | — |
| 2006-03-13 | $140.72 | $148.38 | 4,945,700 | — | — |
| 2006-03-10 | $141.53 | $149.23 | 3,247,000 | — | — |
| 2006-03-09 | $141.70 | $149.41 | 2,262,100 | — | — |
| 2006-03-08 | $142.49 | $150.25 | 3,633,100 | — | — |
| 2006-03-07 | $144.28 | $152.13 | 2,775,400 | — | — |
| 2006-03-06 | $145.02 | $152.91 | 2,900,600 | — | — |
| 2006-03-03 | $146.00 | $153.95 | 4,042,700 | — | — |
| 2006-03-02 | $144.00 | $151.84 | 2,902,300 | — | — |
| 2006-03-01 | $143.15 | $150.94 | 2,989,900 | — | — |
| 2006-02-28 | $141.29 | $148.98 | 3,911,700 | — | — |
| 2006-02-27 | $143.82 | $151.65 | 2,282,200 | — | — |
| 2006-02-24 | $144.16 | $152.01 | 2,314,700 | — | — |
| 2006-02-23 | $143.96 | $151.80 | 2,457,400 | — | — |
| 2006-02-22 | $145.53 | $153.45 | 2,664,200 | — | — |
| 2006-02-21 | $143.45 | $151.26 | 2,539,800 | — | — |
| 2006-02-17 | $145.54 | $153.46 | 2,407,200 | — | — |
| 2006-02-16 | $145.90 | $153.84 | 2,847,300 | — | — |
| 2006-02-15 | $145.14 | $153.04 | 4,330,700 | — | — |
| 2006-02-14 | $141.78 | $149.50 | 3,003,100 | — | — |
| 2006-02-13 | $139.65 | $147.25 | 2,155,200 | — | — |
| 2006-02-10 | $140.81 | $148.47 | 4,433,100 | — | — |
| 2006-02-09 | $140.85 | $148.52 | 3,059,500 | — | — |
| 2006-02-08 | $141.14 | $148.82 | 4,481,400 | — | — |
| 2006-02-07 | $139.48 | $147.07 | 5,207,700 | — | — |
| 2006-02-06 | $142.82 | $150.59 | 3,849,300 | — | — |
| 2006-02-03 | $142.74 | $150.51 | 4,178,900 | — | — |
| 2006-02-02 | $142.52 | $150.28 | 3,711,000 | — | — |
| 2006-02-01 | $141.71 | $149.42 | 3,635,900 | — | — |
| 2006-01-31 | $141.25 | $148.94 | 4,906,200 | — | — |
| 2006-01-30 | $139.87 | $147.48 | 3,168,600 | — | — |
| 2006-01-27 | $138.94 | $146.50 | 3,687,900 | — | — |
| 2006-01-26 | $137.40 | $144.88 | 4,808,200 | — | — |
| 2006-01-25 | $133.56 | $140.83 | 3,740,500 | — | — |
| 2006-01-24 | $133.00 | $140.24 | 3,758,000 | — | — |
| 2006-01-23 | $132.87 | $140.10 | 3,847,900 | — | — |
| 2006-01-20 | $131.44 | $138.59 | 5,679,900 | — | — |
| 2006-01-19 | $133.82 | $140.84 | 5,010,700 | — | — |
| 2006-01-18 | $132.37 | $139.31 | 4,302,700 | — | — |
| 2006-01-17 | $132.59 | $139.55 | 3,621,600 | — | — |
| 2006-01-13 | $133.26 | $140.25 | 2,894,900 | — | — |
| 2006-01-12 | $132.25 | $139.19 | 3,725,500 | — | — |
| 2006-01-11 | $131.97 | $138.89 | 4,671,400 | — | — |
| 2006-01-10 | $132.03 | $138.96 | 5,536,800 | — | — |
| 2006-01-09 | $130.39 | $137.23 | 4,723,500 | — | — |
| 2006-01-06 | $128.84 | $135.60 | 4,319,600 | — | — |
| 2006-01-05 | $127.04 | $133.70 | 3,717,400 | — | — |
| 2006-01-04 | $127.09 | $133.76 | 4,861,600 | — | — |
| 2006-01-03 | $128.87 | $135.63 | 6,188,700 | — | — |