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
- 1993-11-04 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 | $277.10 | $293.57 | 33,710 | — | — |
| 2006-12-28 | $276.40 | $292.83 | 15,750 | — | — |
| 2006-12-27 | $276.50 | $292.93 | 20,260 | — | — |
| 2006-12-26 | $271.80 | $287.96 | 9,740 | — | — |
| 2006-12-22 | $268.30 | $284.25 | 19,430 | — | — |
| 2006-12-21 | $270.00 | $286.05 | 11,540 | — | — |
| 2006-12-20 | $270.10 | $286.15 | 21,220 | — | — |
| 2006-12-19 | $270.50 | $286.58 | 17,380 | — | — |
| 2006-12-18 | $270.00 | $286.05 | 21,310 | — | — |
| 2006-12-15 | $269.20 | $285.20 | 50,030 | — | — |
| 2006-12-14 | $269.60 | $285.62 | 20,370 | — | — |
| 2006-12-13 | $267.70 | $283.61 | 15,310 | — | — |
| 2006-12-12 | $265.50 | $281.28 | 18,460 | — | — |
| 2006-12-11 | $265.20 | $280.96 | 19,500 | — | — |
| 2006-12-08 | $264.80 | $280.54 | 23,280 | — | — |
| 2006-12-07 | $262.20 | $277.78 | 7,340 | — | — |
| 2006-12-06 | $261.60 | $277.15 | 11,210 | — | — |
| 2006-12-05 | $264.10 | $279.80 | 25,020 | — | — |
| 2006-12-04 | $261.20 | $276.73 | 13,360 | — | — |
| 2006-12-01 | $259.80 | $275.24 | 25,270 | — | — |
| 2006-11-30 | $259.00 | $273.76 | 50,630 | — | — |
| 2006-11-29 | $259.00 | $273.76 | 26,350 | — | — |
| 2006-11-28 | $257.10 | $271.75 | 20,830 | — | — |
| 2006-11-27 | $258.00 | $272.70 | 20,680 | — | — |
| 2006-11-24 | $259.20 | $273.97 | 6,460 | — | — |
| 2006-11-22 | $261.00 | $275.87 | 21,870 | — | — |
| 2006-11-21 | $258.40 | $273.12 | 29,030 | — | — |
| 2006-11-20 | $259.90 | $274.71 | 27,640 | — | — |
| 2006-11-17 | $257.90 | $272.60 | 40,690 | — | — |
| 2006-11-16 | $254.90 | $269.43 | 52,700 | — | — |
| 2006-11-15 | $255.90 | $270.48 | 53,730 | — | — |
| 2006-11-14 | $260.00 | $274.82 | 36,050 | — | — |
| 2006-11-13 | $264.40 | $279.47 | 15,520 | — | — |
| 2006-11-10 | $264.00 | $279.04 | 18,310 | — | — |
| 2006-11-09 | $263.00 | $277.99 | 25,970 | — | — |
| 2006-11-08 | $261.20 | $276.08 | 21,990 | — | — |
| 2006-11-07 | $261.00 | $275.87 | 30,140 | — | — |
| 2006-11-06 | $258.70 | $273.44 | 29,820 | — | — |
| 2006-11-03 | $255.00 | $269.53 | 16,240 | — | — |
| 2006-11-02 | $254.70 | $269.21 | 19,650 | — | — |
| 2006-11-01 | $255.20 | $269.74 | 41,180 | — | — |
| 2006-10-31 | $252.50 | $266.89 | 28,320 | — | — |
| 2006-10-30 | $256.40 | $271.01 | 41,570 | — | — |
| 2006-10-27 | $258.80 | $273.55 | 39,390 | — | — |
| 2006-10-26 | $264.00 | $279.04 | 83,890 | — | — |
| 2006-10-25 | $275.40 | $291.09 | 15,680 | — | — |
| 2006-10-24 | $274.60 | $290.25 | 16,350 | — | — |
| 2006-10-23 | $273.70 | $289.30 | 16,270 | — | — |
| 2006-10-20 | $269.60 | $284.96 | 7,180 | — | — |
| 2006-10-19 | $270.10 | $285.49 | 13,750 | — | — |
| 2006-10-18 | $269.60 | $284.96 | 15,720 | — | — |
| 2006-10-17 | $268.70 | $284.01 | 10,510 | — | — |
| 2006-10-16 | $269.10 | $284.43 | 11,180 | — | — |
| 2006-10-13 | $268.70 | $284.01 | 8,600 | — | — |
| 2006-10-12 | $269.00 | $284.33 | 7,790 | — | — |
| 2006-10-11 | $267.20 | $282.43 | 22,040 | — | — |
| 2006-10-10 | $269.10 | $284.43 | 24,260 | — | — |
| 2006-10-09 | $266.90 | $282.11 | 22,390 | — | — |
| 2006-10-06 | $267.40 | $282.64 | 25,460 | — | — |
| 2006-10-05 | $267.50 | $282.74 | 34,520 | — | — |
| 2006-10-04 | $266.90 | $282.11 | 10,810 | — | — |
| 2006-10-03 | $262.10 | $277.04 | 10,860 | — | — |
| 2006-10-02 | $262.60 | $277.56 | 9,090 | — | — |
| 2006-09-29 | $263.50 | $278.52 | 19,220 | — | — |
| 2006-09-28 | $268.20 | $283.48 | 8,890 | — | — |
| 2006-09-27 | $270.90 | $286.34 | 33,660 | — | — |
| 2006-09-26 | $269.50 | $284.86 | 36,970 | — | — |
| 2006-09-25 | $266.50 | $281.69 | 16,010 | — | — |
| 2006-09-22 | $265.50 | $280.63 | 19,770 | — | — |
| 2006-09-21 | $269.90 | $285.28 | 42,700 | — | — |
| 2006-09-20 | $268.20 | $283.48 | 28,000 | — | — |
| 2006-09-19 | $265.20 | $280.31 | 25,810 | — | — |
| 2006-09-18 | $265.00 | $280.10 | 31,080 | — | — |
| 2006-09-15 | $265.00 | $280.10 | 67,170 | — | — |
| 2006-09-14 | $263.00 | $277.99 | 15,650 | — | — |
| 2006-09-13 | $260.70 | $275.56 | 23,120 | — | — |
| 2006-09-12 | $257.70 | $272.38 | 44,250 | — | — |
| 2006-09-11 | $262.50 | $277.46 | 16,050 | — | — |
| 2006-09-08 | $263.80 | $278.83 | 26,520 | — | — |
| 2006-09-07 | $263.00 | $277.99 | 20,960 | — | — |
| 2006-09-06 | $264.10 | $279.15 | 21,380 | — | — |
| 2006-09-05 | $265.10 | $280.21 | 13,450 | — | — |
| 2006-09-01 | $265.60 | $280.73 | 11,680 | — | — |
| 2006-08-31 | $265.00 | $279.47 | 19,780 | — | — |
| 2006-08-30 | $265.90 | $280.42 | 19,020 | — | — |
| 2006-08-29 | $261.30 | $275.56 | 21,450 | — | — |
| 2006-08-28 | $260.10 | $274.30 | 14,560 | — | — |
| 2006-08-25 | $259.10 | $273.24 | 12,980 | — | — |
| 2006-08-24 | $260.50 | $274.72 | 15,150 | — | — |
| 2006-08-23 | $260.10 | $274.30 | 16,650 | — | — |
| 2006-08-22 | $259.90 | $274.09 | 12,840 | — | — |
| 2006-08-21 | $260.00 | $274.19 | 6,570 | — | — |
| 2006-08-18 | $261.30 | $275.56 | 7,240 | — | — |
| 2006-08-17 | $261.00 | $275.25 | 22,420 | — | — |
| 2006-08-16 | $261.00 | $275.25 | 54,090 | — | — |
| 2006-08-15 | $259.00 | $273.14 | 28,250 | — | — |
| 2006-08-14 | $254.00 | $267.87 | 28,230 | — | — |
| 2006-08-11 | $254.00 | $267.87 | 24,830 | — | — |
| 2006-08-10 | $253.60 | $267.44 | 22,340 | — | — |
| 2006-08-09 | $247.40 | $260.91 | 19,170 | — | — |
| 2006-08-08 | $250.70 | $264.39 | 21,320 | — | — |
| 2006-08-07 | $251.60 | $265.34 | 20,590 | — | — |
| 2006-08-04 | $252.20 | $265.97 | 35,390 | — | — |
| 2006-08-03 | $250.20 | $263.86 | 28,030 | — | — |
| 2006-08-02 | $246.20 | $259.64 | 23,350 | — | — |
| 2006-08-01 | $242.20 | $255.42 | 27,100 | — | — |
| 2006-07-31 | $243.90 | $257.21 | 48,280 | — | — |
| 2006-07-28 | $240.00 | $253.10 | 74,360 | — | — |
| 2006-07-27 | $230.00 | $242.56 | 84,000 | — | — |
| 2006-07-26 | $255.60 | $269.55 | 15,110 | — | — |
| 2006-07-25 | $255.70 | $269.66 | 12,020 | — | — |
| 2006-07-24 | $255.10 | $269.03 | 16,360 | — | — |
| 2006-07-21 | $251.20 | $264.91 | 10,950 | — | — |
| 2006-07-20 | $252.60 | $266.39 | 19,740 | — | — |
| 2006-07-19 | $257.50 | $271.56 | 11,010 | — | — |
| 2006-07-18 | $256.70 | $270.71 | 17,250 | — | — |
| 2006-07-17 | $254.50 | $268.39 | 25,800 | — | — |
| 2006-07-14 | $253.60 | $267.44 | 27,070 | — | — |
| 2006-07-13 | $253.00 | $266.81 | 33,260 | — | — |
| 2006-07-12 | $252.80 | $266.60 | 31,640 | — | — |
| 2006-07-11 | $257.30 | $271.35 | 18,950 | — | — |
| 2006-07-10 | $256.40 | $270.40 | 26,840 | — | — |
| 2006-07-07 | $255.70 | $269.66 | 15,760 | — | — |
| 2006-07-06 | $257.50 | $271.56 | 49,540 | — | — |
| 2006-07-05 | $251.10 | $264.81 | 29,890 | — | — |
| 2006-07-03 | $254.10 | $267.97 | 13,370 | — | — |
| 2006-06-30 | $256.40 | $270.40 | 22,360 | — | — |
| 2006-06-29 | $255.00 | $268.92 | 21,120 | — | — |
| 2006-06-28 | $247.30 | $260.80 | 31,490 | — | — |
| 2006-06-27 | $248.30 | $261.85 | 22,940 | — | — |
| 2006-06-26 | $250.40 | $264.07 | 17,010 | — | — |
| 2006-06-23 | $250.10 | $263.75 | 9,240 | — | — |
| 2006-06-22 | $248.80 | $262.38 | 15,830 | — | — |
| 2006-06-21 | $255.50 | $269.45 | 12,330 | — | — |
| 2006-06-20 | $252.40 | $266.18 | 9,720 | — | — |
| 2006-06-19 | $254.00 | $267.87 | 20,870 | — | — |
| 2006-06-16 | $255.30 | $269.24 | 23,890 | — | — |
| 2006-06-15 | $258.00 | $272.08 | 25,240 | — | — |
| 2006-06-14 | $247.60 | $261.12 | 33,970 | — | — |
| 2006-06-13 | $248.50 | $262.07 | 49,720 | — | — |
| 2006-06-12 | $253.00 | $266.81 | 41,960 | — | — |
| 2006-06-09 | $260.60 | $274.83 | 21,010 | — | — |
| 2006-06-08 | $262.40 | $276.72 | 36,210 | — | — |
| 2006-06-07 | $267.50 | $282.10 | 27,100 | — | — |
| 2006-06-06 | $265.90 | $280.42 | 39,670 | — | — |
| 2006-06-05 | $267.20 | $281.79 | 18,650 | — | — |
| 2006-06-02 | $270.90 | $285.69 | 15,660 | — | — |
| 2006-06-01 | $272.90 | $287.80 | 32,310 | — | — |
| 2006-05-31 | $273.40 | $288.33 | 20,800 | — | — |
| 2006-05-30 | $269.80 | $284.53 | 36,550 | — | — |
| 2006-05-26 | $272.00 | $286.22 | 17,450 | — | — |
| 2006-05-25 | $273.30 | $287.58 | 16,100 | — | — |
| 2006-05-24 | $272.40 | $286.64 | 50,330 | — | — |
| 2006-05-23 | $268.20 | $282.22 | 47,340 | — | — |
| 2006-05-22 | $261.10 | $274.75 | 22,940 | — | — |
| 2006-05-19 | $264.80 | $278.64 | 13,480 | — | — |
| 2006-05-18 | $266.10 | $280.01 | 21,640 | — | — |
| 2006-05-17 | $268.40 | $282.43 | 22,820 | — | — |
| 2006-05-16 | $270.00 | $284.11 | 51,460 | — | — |
| 2006-05-15 | $274.20 | $288.53 | 40,940 | — | — |
| 2006-05-12 | $272.00 | $286.22 | 42,660 | — | — |
| 2006-05-11 | $270.00 | $284.11 | 30,830 | — | — |
| 2006-05-10 | $267.00 | $280.95 | 53,830 | — | — |
| 2006-05-09 | $265.50 | $279.38 | 22,920 | — | — |
| 2006-05-08 | $272.00 | $286.22 | 15,470 | — | — |
| 2006-05-05 | $272.60 | $286.85 | 29,270 | — | — |
| 2006-05-04 | $269.70 | $283.80 | 19,170 | — | — |
| 2006-05-03 | $267.60 | $281.59 | 23,780 | — | — |
| 2006-05-02 | $268.70 | $282.74 | 25,770 | — | — |
| 2006-05-01 | $266.00 | $279.90 | 46,510 | — | — |
| 2006-04-28 | $273.00 | $287.27 | 31,130 | — | — |
| 2006-04-27 | $265.10 | $278.96 | 25,520 | — | — |
| 2006-04-26 | $263.80 | $277.59 | 40,710 | — | — |
| 2006-04-25 | $266.90 | $280.85 | 27,620 | — | — |
| 2006-04-24 | $269.80 | $283.90 | 26,620 | — | — |
| 2006-04-21 | $272.00 | $286.22 | 31,210 | — | — |
| 2006-04-20 | $273.00 | $287.27 | 8,990 | — | — |
| 2006-04-19 | $274.00 | $288.32 | 17,580 | — | — |
| 2006-04-18 | $272.50 | $286.74 | 33,720 | — | — |
| 2006-04-17 | $273.50 | $287.79 | 45,940 | — | — |
| 2006-04-13 | $275.00 | $289.37 | 46,910 | — | — |
| 2006-04-12 | $264.10 | $277.90 | 22,460 | — | — |
| 2006-04-11 | $262.50 | $276.22 | 26,810 | — | — |
| 2006-04-10 | $269.00 | $283.06 | 29,710 | — | — |
| 2006-04-07 | $261.20 | $274.85 | 20,420 | — | — |
| 2006-04-06 | $266.00 | $279.90 | 15,690 | — | — |
| 2006-04-05 | $268.20 | $282.22 | 16,340 | — | — |
| 2006-04-04 | $273.10 | $287.37 | 22,020 | — | — |
| 2006-04-03 | $270.60 | $284.74 | 33,830 | — | — |
| 2006-03-31 | $273.50 | $287.79 | 27,700 | — | — |
| 2006-03-30 | $269.20 | $283.27 | 21,760 | — | — |
| 2006-03-29 | $272.60 | $286.85 | 18,020 | — | — |
| 2006-03-28 | $272.10 | $286.32 | 9,490 | — | — |
| 2006-03-27 | $272.90 | $287.16 | 6,920 | — | — |
| 2006-03-24 | $276.10 | $290.53 | 14,880 | — | — |
| 2006-03-23 | $272.80 | $287.06 | 23,230 | — | — |
| 2006-03-22 | $274.50 | $288.85 | 17,900 | — | — |
| 2006-03-21 | $271.60 | $285.79 | 11,800 | — | — |
| 2006-03-20 | $275.00 | $289.37 | 22,920 | — | — |
| 2006-03-17 | $271.70 | $285.90 | 46,240 | — | — |
| 2006-03-16 | $276.70 | $291.16 | 21,420 | — | — |
| 2006-03-15 | $281.70 | $296.42 | 24,770 | — | — |
| 2006-03-14 | $283.20 | $298.00 | 14,910 | — | — |
| 2006-03-13 | $282.50 | $297.26 | 18,560 | — | — |
| 2006-03-10 | $283.20 | $298.00 | 14,010 | — | — |
| 2006-03-09 | $279.70 | $294.32 | 18,640 | — | — |
| 2006-03-08 | $284.20 | $299.05 | 10,690 | — | — |
| 2006-03-07 | $282.50 | $297.26 | 21,060 | — | — |
| 2006-03-06 | $283.90 | $298.74 | 45,340 | — | — |
| 2006-03-03 | $282.20 | $296.95 | 15,350 | — | — |
| 2006-03-02 | $282.20 | $296.95 | 11,080 | — | — |
| 2006-03-01 | $284.00 | $298.84 | 31,270 | — | — |
| 2006-02-28 | $280.10 | $294.74 | 15,180 | — | — |
| 2006-02-27 | $283.50 | $298.32 | 30,900 | — | — |
| 2006-02-24 | $284.50 | $298.74 | 49,210 | — | — |
| 2006-02-23 | $282.40 | $296.53 | 23,560 | — | — |
| 2006-02-22 | $288.00 | $302.41 | 16,630 | — | — |
| 2006-02-21 | $285.90 | $300.21 | 19,090 | — | — |
| 2006-02-17 | $287.90 | $302.31 | 17,160 | — | — |
| 2006-02-16 | $289.60 | $304.09 | 16,550 | — | — |
| 2006-02-15 | $287.70 | $302.10 | 24,190 | — | — |
| 2006-02-14 | $288.80 | $303.25 | 30,540 | — | — |
| 2006-02-13 | $289.00 | $303.46 | 39,660 | — | — |
| 2006-02-10 | $289.20 | $303.67 | 44,370 | — | — |
| 2006-02-09 | $289.20 | $303.67 | 53,680 | — | — |
| 2006-02-08 | $294.20 | $308.92 | 49,300 | — | — |
| 2006-02-07 | $292.00 | $306.61 | 32,250 | — | — |
| 2006-02-06 | $296.00 | $310.81 | 30,730 | — | — |
| 2006-02-03 | $289.40 | $303.88 | 37,100 | — | — |
| 2006-02-02 | $292.50 | $307.14 | 65,110 | — | — |
| 2006-02-01 | $300.00 | $315.01 | 173,380 | — | — |
| 2006-01-31 | $283.80 | $298.00 | 131,000 | — | — |
| 2006-01-30 | $259.50 | $272.49 | 17,210 | — | — |
| 2006-01-27 | $258.50 | $271.44 | 12,730 | — | — |
| 2006-01-26 | $259.30 | $272.28 | 21,220 | — | — |
| 2006-01-25 | $258.00 | $270.91 | 13,710 | — | — |
| 2006-01-24 | $261.70 | $274.80 | 11,900 | — | — |
| 2006-01-23 | $261.40 | $274.48 | 10,160 | — | — |
| 2006-01-20 | $259.20 | $272.17 | 10,760 | — | — |
| 2006-01-19 | $264.30 | $277.53 | 13,750 | — | — |
| 2006-01-18 | $265.00 | $278.26 | 9,910 | — | — |
| 2006-01-17 | $265.20 | $278.47 | 16,320 | — | — |
| 2006-01-13 | $264.40 | $277.63 | 10,170 | — | — |
| 2006-01-12 | $264.50 | $277.74 | 8,360 | — | — |
| 2006-01-11 | $267.90 | $281.31 | 24,490 | — | — |
| 2006-01-10 | $269.10 | $282.57 | 13,450 | — | — |
| 2006-01-09 | $268.60 | $282.04 | 11,150 | — | — |
| 2006-01-06 | $268.70 | $282.15 | 18,010 | — | — |
| 2006-01-05 | $268.20 | $281.62 | 19,460 | — | — |
| 2006-01-04 | $265.60 | $278.89 | 14,590 | — | — |
| 2006-01-03 | $266.00 | $279.31 | 13,830 | — | — |