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
- 1994-04-06 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 | $180.24 | $191.15 | 33,875 | — | — |
| 2006-12-28 | $180.24 | $191.15 | 19,950 | — | — |
| 2006-12-27 | $178.56 | $189.37 | 21,125 | — | — |
| 2006-12-26 | $174.32 | $184.37 | 18,438 | — | — |
| 2006-12-22 | $172.00 | $181.91 | 7,813 | — | — |
| 2006-12-21 | $172.88 | $182.84 | 11,063 | — | — |
| 2006-12-20 | $172.88 | $182.84 | 19,163 | — | — |
| 2006-12-19 | $170.88 | $180.73 | 33,038 | — | — |
| 2006-12-18 | $171.84 | $181.74 | 22,150 | — | — |
| 2006-12-15 | $173.44 | $183.44 | 30,938 | — | — |
| 2006-12-14 | $172.80 | $182.76 | 35,188 | — | — |
| 2006-12-13 | $170.40 | $180.22 | 30,463 | — | — |
| 2006-12-12 | $172.00 | $181.91 | 17,600 | — | — |
| 2006-12-11 | $171.92 | $181.83 | 10,875 | — | — |
| 2006-12-08 | $170.80 | $180.64 | 11,500 | — | — |
| 2006-12-07 | $171.36 | $181.24 | 15,950 | — | — |
| 2006-12-06 | $173.20 | $183.18 | 13,150 | — | — |
| 2006-12-05 | $175.12 | $185.21 | 18,425 | — | — |
| 2006-12-04 | $176.40 | $186.57 | 11,838 | — | — |
| 2006-12-01 | $172.08 | $182.00 | 17,825 | — | — |
| 2006-11-30 | $174.64 | $184.70 | 22,950 | — | — |
| 2006-11-29 | $173.52 | $183.52 | 20,038 | — | — |
| 2006-11-28 | $170.40 | $180.22 | 12,563 | — | — |
| 2006-11-27 | $168.08 | $177.77 | 18,363 | — | — |
| 2006-11-24 | $171.20 | $181.07 | 3,038 | — | — |
| 2006-11-22 | $172.56 | $182.50 | 12,975 | — | — |
| 2006-11-21 | $171.28 | $181.15 | 10,788 | — | — |
| 2006-11-20 | $171.76 | $181.66 | 7,500 | — | — |
| 2006-11-17 | $172.24 | $182.17 | 7,475 | — | — |
| 2006-11-16 | $172.80 | $182.76 | 11,775 | — | — |
| 2006-11-15 | $173.04 | $183.01 | 18,725 | — | — |
| 2006-11-14 | $170.00 | $179.80 | 21,650 | — | — |
| 2006-11-13 | $166.96 | $176.58 | 25,350 | — | — |
| 2006-11-10 | $167.52 | $177.17 | 19,013 | — | — |
| 2006-11-09 | $167.04 | $176.67 | 17,300 | — | — |
| 2006-11-08 | $167.92 | $177.60 | 16,575 | — | — |
| 2006-11-07 | $167.52 | $177.17 | 22,700 | — | — |
| 2006-11-06 | $167.92 | $177.60 | 14,313 | — | — |
| 2006-11-03 | $166.40 | $175.99 | 17,225 | — | — |
| 2006-11-02 | $166.08 | $175.65 | 17,913 | — | — |
| 2006-11-01 | $167.44 | $177.09 | 50,075 | — | — |
| 2006-10-31 | $170.96 | $180.81 | 27,563 | — | — |
| 2006-10-30 | $172.96 | $182.93 | 21,088 | — | — |
| 2006-10-27 | $171.76 | $181.66 | 35,625 | — | — |
| 2006-10-26 | $176.72 | $186.90 | 42,713 | — | — |
| 2006-10-25 | $170.24 | $180.05 | 62,688 | — | — |
| 2006-10-24 | $157.76 | $166.85 | 14,913 | — | — |
| 2006-10-23 | $157.28 | $166.34 | 11,575 | — | — |
| 2006-10-20 | $156.88 | $165.92 | 14,388 | — | — |
| 2006-10-19 | $159.60 | $168.80 | 14,163 | — | — |
| 2006-10-18 | $158.56 | $167.70 | 14,100 | — | — |
| 2006-10-17 | $160.32 | $169.56 | 20,588 | — | — |
| 2006-10-16 | $160.08 | $169.31 | 13,075 | — | — |
| 2006-10-13 | $160.40 | $169.64 | 11,988 | — | — |
| 2006-10-12 | $159.92 | $169.14 | 13,225 | — | — |
| 2006-10-11 | $155.92 | $164.91 | 18,238 | — | — |
| 2006-10-10 | $157.12 | $166.18 | 21,663 | — | — |
| 2006-10-09 | $159.84 | $169.05 | 9,075 | — | — |
| 2006-10-06 | $158.80 | $167.95 | 12,963 | — | — |
| 2006-10-05 | $159.68 | $168.88 | 26,025 | — | — |
| 2006-10-04 | $158.88 | $168.04 | 16,775 | — | — |
| 2006-10-03 | $154.40 | $163.30 | 15,750 | — | — |
| 2006-10-02 | $152.88 | $161.69 | 21,950 | — | — |
| 2006-09-29 | $156.80 | $165.84 | 29,788 | — | — |
| 2006-09-28 | $157.76 | $166.85 | 14,700 | — | — |
| 2006-09-27 | $157.20 | $166.26 | 21,088 | — | — |
| 2006-09-26 | $156.48 | $164.99 | 20,763 | — | — |
| 2006-09-25 | $156.24 | $164.74 | 32,800 | — | — |
| 2006-09-22 | $154.08 | $162.46 | 18,725 | — | — |
| 2006-09-21 | $156.80 | $165.33 | 22,213 | — | — |
| 2006-09-20 | $156.48 | $164.99 | 29,238 | — | — |
| 2006-09-19 | $155.44 | $163.89 | 22,400 | — | — |
| 2006-09-18 | $156.16 | $164.65 | 19,763 | — | — |
| 2006-09-15 | $155.60 | $164.06 | 44,938 | — | — |
| 2006-09-14 | $154.24 | $162.63 | 21,338 | — | — |
| 2006-09-13 | $155.60 | $164.06 | 25,325 | — | — |
| 2006-09-12 | $155.04 | $163.47 | 19,763 | — | — |
| 2006-09-11 | $150.00 | $158.16 | 19,038 | — | — |
| 2006-09-08 | $151.68 | $159.93 | 12,500 | — | — |
| 2006-09-07 | $149.68 | $157.82 | 21,900 | — | — |
| 2006-09-06 | $152.48 | $160.77 | 19,888 | — | — |
| 2006-09-05 | $156.24 | $164.74 | 15,038 | — | — |
| 2006-09-01 | $156.00 | $164.48 | 16,675 | — | — |
| 2006-08-31 | $156.16 | $164.65 | 23,300 | — | — |
| 2006-08-30 | $155.68 | $164.15 | 28,525 | — | — |
| 2006-08-29 | $153.76 | $162.12 | 24,550 | — | — |
| 2006-08-28 | $153.28 | $161.62 | 8,913 | — | — |
| 2006-08-25 | $153.20 | $161.53 | 9,750 | — | — |
| 2006-08-24 | $153.52 | $161.87 | 17,388 | — | — |
| 2006-08-23 | $156.16 | $164.65 | 22,438 | — | — |
| 2006-08-22 | $156.32 | $164.82 | 18,988 | — | — |
| 2006-08-21 | $154.72 | $163.13 | 16,263 | — | — |
| 2006-08-18 | $157.28 | $165.83 | 30,388 | — | — |
| 2006-08-17 | $155.04 | $163.47 | 24,425 | — | — |
| 2006-08-16 | $153.44 | $161.79 | 17,100 | — | — |
| 2006-08-15 | $151.60 | $159.85 | 16,625 | — | — |
| 2006-08-14 | $148.96 | $157.06 | 9,113 | — | — |
| 2006-08-11 | $148.96 | $157.06 | 15,750 | — | — |
| 2006-08-10 | $151.36 | $159.59 | 11,938 | — | — |
| 2006-08-09 | $150.08 | $158.24 | 23,225 | — | — |
| 2006-08-08 | $151.44 | $159.68 | 20,038 | — | — |
| 2006-08-07 | $152.24 | $160.52 | 8,350 | — | — |
| 2006-08-04 | $153.36 | $161.70 | 21,338 | — | — |
| 2006-08-03 | $152.96 | $161.28 | 16,613 | — | — |
| 2006-08-02 | $151.44 | $159.68 | 12,950 | — | — |
| 2006-08-01 | $149.92 | $158.07 | 15,150 | — | — |
| 2006-07-31 | $152.32 | $160.60 | 15,938 | — | — |
| 2006-07-28 | $153.04 | $161.36 | 19,063 | — | — |
| 2006-07-27 | $149.92 | $158.07 | 20,100 | — | — |
| 2006-07-26 | $150.96 | $159.17 | 42,438 | — | — |
| 2006-07-25 | $151.04 | $159.25 | 16,988 | — | — |
| 2006-07-24 | $150.08 | $158.24 | 20,550 | — | — |
| 2006-07-21 | $146.24 | $154.19 | 24,125 | — | — |
| 2006-07-20 | $148.32 | $156.39 | 13,850 | — | — |
| 2006-07-19 | $150.80 | $159.00 | 22,113 | — | — |
| 2006-07-18 | $150.00 | $158.16 | 22,163 | — | — |
| 2006-07-17 | $148.40 | $156.47 | 14,513 | — | — |
| 2006-07-14 | $147.28 | $155.29 | 22,625 | — | — |
| 2006-07-13 | $149.92 | $158.07 | 16,513 | — | — |
| 2006-07-12 | $152.72 | $161.03 | 12,225 | — | — |
| 2006-07-11 | $154.80 | $163.22 | 8,913 | — | — |
| 2006-07-10 | $153.20 | $161.53 | 12,863 | — | — |
| 2006-07-07 | $151.76 | $160.01 | 9,588 | — | — |
| 2006-07-06 | $154.72 | $163.13 | 10,500 | — | — |
| 2006-07-05 | $153.36 | $161.70 | 16,088 | — | — |
| 2006-07-03 | $157.12 | $165.67 | 8,725 | — | — |
| 2006-06-30 | $155.52 | $163.98 | 60,975 | — | — |
| 2006-06-29 | $155.92 | $164.40 | 24,825 | — | — |
| 2006-06-28 | $150.64 | $158.33 | 29,000 | — | — |
| 2006-06-27 | $148.56 | $156.14 | 20,913 | — | — |
| 2006-06-26 | $150.96 | $158.66 | 33,563 | — | — |
| 2006-06-23 | $150.00 | $157.65 | 42,588 | — | — |
| 2006-06-22 | $151.76 | $159.50 | 21,188 | — | — |
| 2006-06-21 | $152.48 | $160.26 | 32,863 | — | — |
| 2006-06-20 | $146.80 | $154.29 | 17,400 | — | — |
| 2006-06-19 | $147.68 | $155.22 | 13,863 | — | — |
| 2006-06-16 | $150.16 | $157.82 | 70,238 | — | — |
| 2006-06-15 | $153.28 | $161.10 | 10,150 | — | — |
| 2006-06-14 | $149.36 | $156.98 | 20,675 | — | — |
| 2006-06-13 | $148.96 | $156.56 | 23,875 | — | — |
| 2006-06-12 | $150.16 | $157.82 | 33,663 | — | — |
| 2006-06-09 | $153.60 | $161.44 | 25,513 | — | — |
| 2006-06-08 | $153.52 | $161.35 | 22,900 | — | — |
| 2006-06-07 | $153.04 | $160.85 | 25,225 | — | — |
| 2006-06-06 | $152.72 | $160.51 | 23,113 | — | — |
| 2006-06-05 | $151.52 | $159.25 | 26,963 | — | — |
| 2006-06-02 | $157.28 | $165.31 | 34,763 | — | — |
| 2006-06-01 | $155.36 | $163.29 | 27,425 | — | — |
| 2006-05-31 | $153.36 | $161.19 | 63,025 | — | — |
| 2006-05-30 | $149.68 | $157.32 | 40,225 | — | — |
| 2006-05-26 | $152.64 | $160.43 | 9,238 | — | — |
| 2006-05-25 | $153.76 | $161.61 | 28,400 | — | — |
| 2006-05-24 | $152.24 | $160.01 | 26,925 | — | — |
| 2006-05-23 | $149.92 | $157.57 | 24,475 | — | — |
| 2006-05-22 | $152.64 | $160.43 | 31,588 | — | — |
| 2006-05-19 | $153.20 | $161.02 | 36,838 | — | — |
| 2006-05-18 | $149.60 | $157.23 | 20,113 | — | — |
| 2006-05-17 | $152.00 | $159.76 | 37,313 | — | — |
| 2006-05-16 | $156.88 | $164.89 | 25,938 | — | — |
| 2006-05-15 | $155.04 | $162.95 | 20,950 | — | — |
| 2006-05-12 | $151.52 | $159.25 | 24,313 | — | — |
| 2006-05-11 | $154.72 | $162.62 | 18,400 | — | — |
| 2006-05-10 | $158.40 | $166.48 | 13,750 | — | — |
| 2006-05-09 | $158.08 | $166.15 | 48,538 | — | — |
| 2006-05-08 | $160.00 | $168.16 | 33,975 | — | — |
| 2006-05-05 | $160.80 | $169.01 | 47,575 | — | — |
| 2006-05-04 | $159.20 | $167.32 | 29,200 | — | — |
| 2006-05-03 | $153.84 | $161.69 | 37,088 | — | — |
| 2006-05-02 | $158.08 | $166.15 | 30,375 | — | — |
| 2006-05-01 | $155.36 | $163.29 | 24,863 | — | — |
| 2006-04-28 | $155.84 | $163.79 | 29,313 | — | — |
| 2006-04-27 | $153.92 | $161.77 | 44,700 | — | — |
| 2006-04-26 | $151.20 | $158.92 | 86,375 | — | — |
| 2006-04-25 | $142.00 | $149.25 | 23,300 | — | — |
| 2006-04-24 | $138.72 | $145.80 | 13,913 | — | — |
| 2006-04-21 | $140.80 | $147.98 | 32,563 | — | — |
| 2006-04-20 | $142.80 | $150.09 | 24,138 | — | — |
| 2006-04-19 | $144.00 | $151.35 | 20,125 | — | — |
| 2006-04-18 | $141.52 | $148.74 | 22,075 | — | — |
| 2006-04-17 | $140.32 | $147.48 | 15,125 | — | — |
| 2006-04-13 | $140.00 | $147.14 | 10,300 | — | — |
| 2006-04-12 | $140.56 | $147.73 | 20,863 | — | — |
| 2006-04-11 | $140.64 | $147.82 | 17,538 | — | — |
| 2006-04-10 | $143.84 | $151.18 | 13,438 | — | — |
| 2006-04-07 | $142.40 | $149.67 | 14,000 | — | — |
| 2006-04-06 | $146.16 | $153.62 | 8,925 | — | — |
| 2006-04-05 | $145.76 | $153.20 | 8,925 | — | — |
| 2006-04-04 | $147.84 | $155.38 | 24,750 | — | — |
| 2006-04-03 | $143.84 | $151.18 | 12,975 | — | — |
| 2006-03-31 | $144.48 | $151.85 | 16,575 | — | — |
| 2006-03-30 | $145.84 | $153.28 | 20,888 | — | — |
| 2006-03-29 | $145.60 | $153.03 | 20,288 | — | — |
| 2006-03-28 | $143.52 | $150.34 | 11,988 | — | — |
| 2006-03-27 | $145.44 | $152.35 | 7,150 | — | — |
| 2006-03-24 | $146.32 | $153.27 | 12,500 | — | — |
| 2006-03-23 | $146.00 | $152.94 | 11,863 | — | — |
| 2006-03-22 | $147.20 | $154.19 | 10,400 | — | — |
| 2006-03-21 | $145.44 | $152.35 | 30,625 | — | — |
| 2006-03-20 | $149.52 | $156.62 | 20,638 | — | — |
| 2006-03-17 | $149.36 | $156.46 | 48,925 | — | — |
| 2006-03-16 | $147.92 | $154.95 | 20,438 | — | — |
| 2006-03-15 | $146.48 | $153.44 | 12,188 | — | — |
| 2006-03-14 | $145.60 | $152.52 | 22,000 | — | — |
| 2006-03-13 | $145.04 | $151.93 | 18,200 | — | — |
| 2006-03-10 | $144.48 | $151.34 | 19,263 | — | — |
| 2006-03-09 | $140.24 | $146.90 | 12,438 | — | — |
| 2006-03-08 | $142.24 | $149.00 | 11,825 | — | — |
| 2006-03-07 | $141.52 | $148.24 | 19,263 | — | — |
| 2006-03-06 | $141.12 | $147.82 | 45,725 | — | — |
| 2006-03-03 | $144.96 | $151.85 | 20,663 | — | — |
| 2006-03-02 | $145.52 | $152.43 | 34,975 | — | — |
| 2006-03-01 | $146.16 | $153.10 | 25,375 | — | — |
| 2006-02-28 | $143.60 | $150.42 | 20,375 | — | — |
| 2006-02-27 | $145.28 | $152.18 | 23,838 | — | — |
| 2006-02-24 | $143.04 | $149.84 | 25,188 | — | — |
| 2006-02-23 | $142.96 | $149.75 | 36,850 | — | — |
| 2006-02-22 | $138.48 | $145.06 | 13,988 | — | — |
| 2006-02-21 | $138.24 | $144.81 | 24,725 | — | — |
| 2006-02-17 | $137.76 | $144.31 | 18,113 | — | — |
| 2006-02-16 | $138.88 | $145.48 | 24,625 | — | — |
| 2006-02-15 | $138.56 | $145.14 | 36,200 | — | — |
| 2006-02-14 | $138.16 | $144.72 | 53,350 | — | — |
| 2006-02-13 | $138.80 | $145.39 | 26,513 | — | — |
| 2006-02-10 | $142.24 | $149.00 | 21,413 | — | — |
| 2006-02-09 | $142.80 | $149.58 | 8,450 | — | — |
| 2006-02-08 | $144.24 | $151.09 | 27,175 | — | — |
| 2006-02-07 | $143.52 | $150.34 | 23,775 | — | — |
| 2006-02-06 | $145.92 | $152.85 | 17,950 | — | — |
| 2006-02-03 | $147.20 | $154.19 | 17,913 | — | — |
| 2006-02-02 | $147.12 | $154.11 | 21,238 | — | — |
| 2006-02-01 | $150.64 | $157.80 | 36,138 | — | — |
| 2006-01-31 | $151.92 | $159.14 | 103,113 | — | — |
| 2006-01-30 | $155.52 | $162.91 | 443,263 | — | — |
| 2006-01-27 | $151.12 | $158.30 | 67,938 | — | — |
| 2006-01-26 | $155.84 | $163.24 | 49,588 | — | — |
| 2006-01-25 | $152.96 | $160.23 | 41,700 | — | — |
| 2006-01-24 | $154.56 | $161.90 | 78,375 | — | — |
| 2006-01-23 | $146.00 | $152.94 | 6,475 | — | — |
| 2006-01-20 | $142.96 | $149.75 | 8,725 | — | — |
| 2006-01-19 | $146.00 | $152.94 | 11,938 | — | — |
| 2006-01-18 | $143.84 | $150.67 | 7,313 | — | — |
| 2006-01-17 | $144.64 | $151.51 | 11,238 | — | — |
| 2006-01-13 | $147.76 | $154.78 | 9,338 | — | — |
| 2006-01-12 | $147.04 | $154.03 | 12,013 | — | — |
| 2006-01-11 | $147.60 | $154.61 | 13,825 | — | — |
| 2006-01-10 | $147.76 | $154.78 | 14,850 | — | — |
| 2006-01-09 | $149.28 | $156.37 | 11,625 | — | — |
| 2006-01-06 | $149.52 | $156.62 | 9,688 | — | — |
| 2006-01-05 | $149.28 | $156.37 | 14,525 | — | — |
| 2006-01-04 | $149.04 | $156.12 | 19,975 | — | — |
| 2006-01-03 | $145.60 | $152.52 | 16,150 | — | — |