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
- 1985-09-04 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 | $252.90 | $502.95 | 8,070 | — | — |
| 2006-12-28 | $255.70 | $508.52 | 3,470 | — | — |
| 2006-12-27 | $257.30 | $511.70 | 5,420 | — | — |
| 2006-12-26 | $254.60 | $506.33 | 9,530 | — | — |
| 2006-12-22 | $248.40 | $494.00 | 5,560 | — | — |
| 2006-12-21 | $250.00 | $497.18 | 6,000 | — | — |
| 2006-12-20 | $249.90 | $496.99 | 5,580 | — | — |
| 2006-12-19 | $251.30 | $499.77 | 6,430 | — | — |
| 2006-12-18 | $246.30 | $489.83 | 4,390 | — | — |
| 2006-12-15 | $251.70 | $500.56 | 13,480 | — | — |
| 2006-12-14 | $250.50 | $498.18 | 8,520 | — | — |
| 2006-12-13 | $249.70 | $496.59 | 4,220 | — | — |
| 2006-12-12 | $249.90 | $496.99 | 8,260 | — | — |
| 2006-12-11 | $248.70 | $494.60 | 12,410 | — | — |
| 2006-12-08 | $243.80 | $484.85 | 17,350 | — | — |
| 2006-12-07 | $239.90 | $477.10 | 8,380 | — | — |
| 2006-12-06 | $239.30 | $475.90 | 6,980 | — | — |
| 2006-12-05 | $238.90 | $475.11 | 6,310 | — | — |
| 2006-12-04 | $237.20 | $471.73 | 15,780 | — | — |
| 2006-12-01 | $232.80 | $462.98 | 8,430 | — | — |
| 2006-11-30 | $234.90 | $467.15 | 8,670 | — | — |
| 2006-11-29 | $235.30 | $467.95 | 8,590 | — | — |
| 2006-11-28 | $232.50 | $462.38 | 7,320 | — | — |
| 2006-11-27 | $232.10 | $461.59 | 7,610 | — | — |
| 2006-11-24 | $238.00 | $473.32 | 870 | — | — |
| 2006-11-22 | $239.00 | $475.31 | 3,850 | — | — |
| 2006-11-21 | $239.40 | $476.10 | 3,510 | — | — |
| 2006-11-20 | $240.90 | $479.09 | 4,480 | — | — |
| 2006-11-17 | $241.30 | $479.88 | 6,410 | — | — |
| 2006-11-16 | $241.90 | $481.08 | 8,080 | — | — |
| 2006-11-15 | $241.70 | $480.68 | 11,870 | — | — |
| 2006-11-14 | $240.70 | $478.69 | 8,910 | — | — |
| 2006-11-13 | $235.00 | $467.35 | 10,950 | — | — |
| 2006-11-10 | $233.50 | $464.37 | 9,820 | — | — |
| 2006-11-09 | $231.10 | $459.60 | 6,350 | — | — |
| 2006-11-08 | $235.00 | $467.35 | 9,150 | — | — |
| 2006-11-07 | $235.00 | $467.35 | 10,580 | — | — |
| 2006-11-06 | $233.40 | $464.17 | 8,100 | — | — |
| 2006-11-03 | $233.00 | $463.38 | 7,180 | — | — |
| 2006-11-02 | $232.90 | $463.18 | 12,270 | — | — |
| 2006-11-01 | $233.60 | $464.57 | 13,680 | — | — |
| 2006-10-31 | $239.00 | $475.31 | 15,910 | — | — |
| 2006-10-30 | $238.40 | $474.11 | 12,340 | — | — |
| 2006-10-27 | $238.00 | $473.32 | 12,880 | — | — |
| 2006-10-26 | $240.20 | $477.69 | 19,820 | — | — |
| 2006-10-25 | $245.50 | $488.23 | 6,710 | — | — |
| 2006-10-24 | $242.90 | $483.06 | 8,440 | — | — |
| 2006-10-23 | $244.00 | $485.25 | 10,660 | — | — |
| 2006-10-20 | $245.20 | $487.64 | 6,760 | — | — |
| 2006-10-19 | $247.20 | $491.62 | 4,900 | — | — |
| 2006-10-18 | $247.10 | $491.42 | 5,840 | — | — |
| 2006-10-17 | $246.70 | $490.62 | 8,390 | — | — |
| 2006-10-16 | $247.70 | $492.61 | 4,940 | — | — |
| 2006-10-13 | $247.80 | $492.81 | 9,160 | — | — |
| 2006-10-12 | $246.50 | $490.22 | 8,400 | — | — |
| 2006-10-11 | $240.70 | $478.69 | 10,550 | — | — |
| 2006-10-10 | $243.00 | $483.26 | 3,920 | — | — |
| 2006-10-09 | $245.10 | $487.44 | 4,610 | — | — |
| 2006-10-06 | $243.90 | $485.05 | 3,400 | — | — |
| 2006-10-05 | $246.80 | $490.82 | 5,340 | — | — |
| 2006-10-04 | $245.30 | $487.84 | 11,180 | — | — |
| 2006-10-03 | $241.00 | $479.29 | 8,930 | — | — |
| 2006-10-02 | $240.40 | $474.31 | 18,380 | — | — |
| 2006-09-29 | $242.80 | $479.05 | 5,480 | — | — |
| 2006-09-28 | $247.30 | $487.93 | 5,010 | — | — |
| 2006-09-27 | $246.10 | $485.56 | 5,550 | — | — |
| 2006-09-26 | $247.40 | $488.12 | 2,900 | — | — |
| 2006-09-25 | $248.40 | $490.10 | 6,290 | — | — |
| 2006-09-22 | $243.50 | $480.43 | 4,970 | — | — |
| 2006-09-21 | $249.50 | $492.27 | 4,650 | — | — |
| 2006-09-20 | $250.70 | $494.64 | 9,440 | — | — |
| 2006-09-19 | $247.60 | $488.52 | 7,740 | — | — |
| 2006-09-18 | $249.20 | $491.68 | 4,390 | — | — |
| 2006-09-15 | $249.00 | $491.28 | 14,400 | — | — |
| 2006-09-14 | $245.50 | $484.38 | 7,950 | — | — |
| 2006-09-13 | $246.90 | $487.14 | 7,740 | — | — |
| 2006-09-12 | $249.60 | $492.47 | 10,440 | — | — |
| 2006-09-11 | $245.00 | $483.39 | 3,120 | — | — |
| 2006-09-08 | $244.10 | $481.61 | 8,330 | — | — |
| 2006-09-07 | $244.00 | $481.42 | 4,350 | — | — |
| 2006-09-06 | $246.40 | $486.15 | 3,960 | — | — |
| 2006-09-05 | $251.80 | $496.81 | 5,780 | — | — |
| 2006-09-01 | $250.50 | $494.24 | 3,720 | — | — |
| 2006-08-31 | $251.00 | $495.23 | 9,770 | — | — |
| 2006-08-30 | $250.48 | $494.19 | 4,883 | — | — |
| 2006-08-29 | $247.71 | $488.74 | 4,893 | — | — |
| 2006-08-28 | $246.19 | $485.74 | 6,038 | — | — |
| 2006-08-25 | $245.05 | $483.48 | 2,520 | — | — |
| 2006-08-24 | $244.00 | $481.42 | 4,736 | — | — |
| 2006-08-23 | $244.29 | $481.98 | 3,854 | — | — |
| 2006-08-22 | $248.86 | $491.00 | 5,009 | — | — |
| 2006-08-21 | $246.86 | $487.05 | 3,560 | — | — |
| 2006-08-18 | $252.48 | $498.14 | 3,707 | — | — |
| 2006-08-17 | $252.57 | $498.33 | 2,835 | — | — |
| 2006-08-16 | $251.71 | $496.64 | 4,799 | — | — |
| 2006-08-15 | $249.14 | $491.56 | 14,175 | — | — |
| 2006-08-14 | $243.90 | $481.23 | 3,969 | — | — |
| 2006-08-11 | $244.00 | $481.42 | 3,329 | — | — |
| 2006-08-10 | $245.71 | $484.80 | 5,492 | — | — |
| 2006-08-09 | $242.86 | $479.16 | 9,681 | — | — |
| 2006-08-08 | $246.00 | $485.36 | 12,296 | — | — |
| 2006-08-07 | $251.33 | $495.89 | 7,424 | — | — |
| 2006-08-04 | $250.95 | $495.13 | 18,774 | — | — |
| 2006-08-03 | $247.43 | $488.18 | 12,842 | — | — |
| 2006-08-02 | $244.38 | $482.17 | 12,075 | — | — |
| 2006-08-01 | $243.62 | $480.66 | 26,586 | — | — |
| 2006-07-31 | $243.90 | $481.23 | 15,803 | — | — |
| 2006-07-28 | $244.76 | $482.92 | 11,372 | — | — |
| 2006-07-27 | $240.29 | $474.09 | 15,341 | — | — |
| 2006-07-26 | $249.14 | $491.56 | 8,201 | — | — |
| 2006-07-25 | $249.52 | $492.31 | 7,109 | — | — |
| 2006-07-24 | $248.57 | $490.44 | 9,671 | — | — |
| 2006-07-21 | $244.00 | $481.42 | 23,930 | — | — |
| 2006-07-20 | $247.24 | $487.81 | 12,485 | — | — |
| 2006-07-19 | $254.38 | $501.90 | 15,236 | — | — |
| 2006-07-18 | $247.62 | $488.56 | 8,033 | — | — |
| 2006-07-17 | $242.48 | $478.41 | 9,345 | — | — |
| 2006-07-14 | $242.95 | $479.35 | 12,527 | — | — |
| 2006-07-13 | $240.95 | $475.40 | 14,007 | — | — |
| 2006-07-12 | $245.05 | $483.48 | 5,765 | — | — |
| 2006-07-11 | $252.76 | $498.70 | 9,251 | — | — |
| 2006-07-10 | $250.00 | $493.25 | 6,468 | — | — |
| 2006-07-07 | $249.81 | $492.88 | 13,461 | — | — |
| 2006-07-06 | $251.05 | $495.32 | 4,725 | — | — |
| 2006-07-05 | $247.33 | $487.99 | 5,355 | — | — |
| 2006-07-03 | $251.24 | $495.70 | 2,783 | — | — |
| 2006-06-30 | $250.48 | $494.19 | 23,247 | — | — |
| 2006-06-29 | $252.95 | $495.32 | 16,874 | — | — |
| 2006-06-28 | $246.29 | $482.27 | 4,820 | — | — |
| 2006-06-27 | $244.76 | $479.28 | 8,778 | — | — |
| 2006-06-26 | $247.14 | $483.95 | 4,389 | — | — |
| 2006-06-23 | $244.19 | $478.16 | 10,563 | — | — |
| 2006-06-22 | $247.71 | $485.06 | 6,080 | — | — |
| 2006-06-21 | $250.38 | $490.29 | 9,114 | — | — |
| 2006-06-20 | $246.95 | $483.57 | 15,477 | — | — |
| 2006-06-19 | $245.43 | $480.59 | 18,155 | — | — |
| 2006-06-16 | $252.86 | $495.13 | 33,884 | — | — |
| 2006-06-15 | $257.24 | $503.71 | 8,715 | — | — |
| 2006-06-14 | $250.19 | $489.91 | 12,054 | — | — |
| 2006-06-13 | $251.52 | $492.52 | 10,364 | — | — |
| 2006-06-12 | $251.05 | $491.59 | 7,035 | — | — |
| 2006-06-09 | $251.24 | $491.96 | 7,739 | — | — |
| 2006-06-08 | $256.48 | $502.22 | 15,215 | — | — |
| 2006-06-07 | $256.19 | $501.66 | 6,972 | — | — |
| 2006-06-06 | $253.90 | $497.19 | 13,818 | — | — |
| 2006-06-05 | $252.10 | $493.64 | 8,211 | — | — |
| 2006-06-02 | $263.05 | $515.09 | 5,555 | — | — |
| 2006-06-01 | $261.90 | $512.85 | 6,962 | — | — |
| 2006-05-31 | $256.67 | $502.59 | 31,175 | — | — |
| 2006-05-30 | $253.05 | $495.51 | 8,264 | — | — |
| 2006-05-26 | $259.43 | $508.00 | 3,927 | — | — |
| 2006-05-25 | $261.90 | $512.85 | 4,421 | — | — |
| 2006-05-24 | $258.10 | $505.39 | 9,597 | — | — |
| 2006-05-23 | $253.81 | $497.00 | 8,180 | — | — |
| 2006-05-22 | $256.67 | $502.59 | 13,629 | — | — |
| 2006-05-19 | $256.38 | $502.04 | 7,529 | — | — |
| 2006-05-18 | $251.81 | $493.08 | 7,161 | — | — |
| 2006-05-17 | $253.62 | $496.63 | 9,272 | — | — |
| 2006-05-16 | $254.67 | $498.68 | 5,313 | — | — |
| 2006-05-15 | $253.05 | $495.51 | 7,844 | — | — |
| 2006-05-12 | $250.00 | $489.54 | 13,503 | — | — |
| 2006-05-11 | $255.71 | $500.73 | 10,857 | — | — |
| 2006-05-10 | $257.62 | $504.46 | 4,221 | — | — |
| 2006-05-09 | $258.48 | $506.14 | 8,936 | — | — |
| 2006-05-08 | $259.90 | $508.94 | 6,479 | — | — |
| 2006-05-05 | $263.24 | $515.46 | 6,552 | — | — |
| 2006-05-04 | $261.90 | $512.85 | 5,460 | — | — |
| 2006-05-03 | $259.90 | $508.94 | 5,408 | — | — |
| 2006-05-02 | $259.71 | $508.56 | 12,537 | — | — |
| 2006-05-01 | $256.86 | $502.97 | 11,487 | — | — |
| 2006-04-28 | $260.00 | $509.12 | 15,215 | — | — |
| 2006-04-27 | $259.33 | $507.82 | 8,936 | — | — |
| 2006-04-26 | $256.67 | $502.59 | 9,503 | — | — |
| 2006-04-25 | $253.90 | $497.19 | 14,900 | — | — |
| 2006-04-24 | $255.24 | $499.80 | 14,921 | — | — |
| 2006-04-21 | $259.62 | $508.38 | 18,102 | — | — |
| 2006-04-20 | $266.29 | $521.43 | 5,303 | — | — |
| 2006-04-19 | $266.76 | $522.36 | 9,272 | — | — |
| 2006-04-18 | $266.29 | $521.43 | 21,840 | — | — |
| 2006-04-17 | $260.29 | $509.68 | 9,398 | — | — |
| 2006-04-13 | $259.62 | $508.38 | 5,460 | — | — |
| 2006-04-12 | $256.95 | $503.15 | 5,534 | — | — |
| 2006-04-11 | $259.14 | $507.44 | 7,529 | — | — |
| 2006-04-10 | $259.62 | $508.38 | 34,377 | — | — |
| 2006-04-07 | $262.67 | $514.34 | 14,606 | — | — |
| 2006-04-06 | $264.67 | $518.26 | 15,246 | — | — |
| 2006-04-05 | $267.43 | $523.67 | 20,549 | — | — |
| 2006-04-04 | $270.19 | $529.08 | 49,760 | — | — |
| 2006-04-03 | $273.90 | $536.35 | 231,840 | — | — |
| 2006-03-31 | $270.95 | $526.84 | 13,031 | — | — |
| 2006-03-30 | $266.57 | $518.32 | 24,455 | — | — |
| 2006-03-29 | $267.81 | $520.73 | 40,751 | — | — |
| 2006-03-28 | $257.33 | $500.36 | 2,205 | — | — |
| 2006-03-27 | $256.67 | $499.06 | 2,331 | — | — |
| 2006-03-24 | $257.62 | $500.91 | 2,153 | — | — |
| 2006-03-23 | $254.29 | $494.43 | 2,772 | — | — |
| 2006-03-22 | $254.29 | $494.43 | 2,499 | — | — |
| 2006-03-21 | $250.29 | $486.65 | 9,503 | — | — |
| 2006-03-20 | $256.48 | $498.69 | 7,886 | — | — |
| 2006-03-17 | $256.67 | $499.06 | 24,287 | — | — |
| 2006-03-16 | $250.57 | $487.21 | 8,915 | — | — |
| 2006-03-15 | $256.00 | $497.77 | 3,738 | — | — |
| 2006-03-14 | $252.48 | $490.91 | 4,746 | — | — |
| 2006-03-13 | $248.19 | $482.58 | 4,977 | — | — |
| 2006-03-10 | $250.00 | $486.10 | 2,741 | — | — |
| 2006-03-09 | $247.71 | $481.65 | 5,198 | — | — |
| 2006-03-08 | $248.38 | $482.95 | 11,634 | — | — |
| 2006-03-07 | $251.43 | $488.88 | 4,169 | — | — |
| 2006-03-06 | $253.43 | $492.77 | 27,846 | — | — |
| 2006-03-03 | $255.24 | $496.28 | 5,166 | — | — |
| 2006-03-02 | $256.29 | $498.32 | 8,379 | — | — |
| 2006-03-01 | $258.48 | $502.58 | 4,620 | — | — |
| 2006-02-28 | $256.86 | $499.43 | 3,854 | — | — |
| 2006-02-27 | $260.29 | $506.10 | 3,455 | — | — |
| 2006-02-24 | $261.33 | $508.14 | 6,447 | — | — |
| 2006-02-23 | $261.24 | $507.95 | 5,576 | — | — |
| 2006-02-22 | $259.81 | $505.17 | 7,686 | — | — |
| 2006-02-21 | $256.29 | $498.32 | 14,259 | — | — |
| 2006-02-17 | $259.71 | $504.99 | 6,710 | — | — |
| 2006-02-16 | $262.48 | $510.36 | 4,788 | — | — |
| 2006-02-15 | $260.38 | $506.28 | 4,746 | — | — |
| 2006-02-14 | $258.10 | $501.84 | 7,056 | — | — |
| 2006-02-13 | $254.29 | $494.43 | 8,190 | — | — |
| 2006-02-10 | $255.33 | $496.47 | 5,240 | — | — |
| 2006-02-09 | $255.43 | $496.65 | 7,739 | — | — |
| 2006-02-08 | $256.29 | $498.32 | 11,382 | — | — |
| 2006-02-07 | $256.57 | $498.88 | 22,386 | — | — |
| 2006-02-06 | $256.19 | $498.14 | 6,563 | — | — |
| 2006-02-03 | $252.57 | $491.10 | 9,335 | — | — |
| 2006-02-02 | $254.38 | $494.62 | 11,519 | — | — |
| 2006-02-01 | $260.48 | $506.47 | 6,342 | — | — |
| 2006-01-31 | $263.05 | $511.47 | 36,645 | — | — |
| 2006-01-30 | $259.90 | $505.36 | 6,374 | — | — |
| 2006-01-27 | $263.14 | $511.65 | 5,019 | — | — |
| 2006-01-26 | $263.62 | $512.58 | 8,579 | — | — |
| 2006-01-25 | $261.43 | $508.32 | 9,114 | — | — |
| 2006-01-24 | $263.71 | $512.76 | 16,800 | — | — |
| 2006-01-23 | $261.62 | $508.69 | 4,977 | — | — |
| 2006-01-20 | $257.05 | $499.80 | 6,542 | — | — |
| 2006-01-19 | $259.62 | $504.80 | 5,177 | — | — |
| 2006-01-18 | $257.90 | $501.47 | 5,177 | — | — |
| 2006-01-17 | $257.33 | $500.36 | 5,271 | — | — |
| 2006-01-13 | $258.00 | $501.65 | 6,804 | — | — |
| 2006-01-12 | $258.67 | $502.95 | 5,397 | — | — |
| 2006-01-11 | $261.24 | $507.95 | 6,321 | — | — |
| 2006-01-10 | $263.05 | $511.47 | 5,261 | — | — |
| 2006-01-09 | $262.10 | $509.62 | 4,368 | — | — |
| 2006-01-06 | $262.76 | $510.91 | 25,662 | — | — |
| 2006-01-05 | $260.67 | $506.84 | 5,702 | — | — |
| 2006-01-04 | $261.52 | $508.51 | 8,148 | — | — |
| 2006-01-03 | $261.33 | $508.14 | 15,813 | — | — |