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
- 1996-05-02 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 | $218.40 | $218.40 | 20,030 | — | — |
| 2006-12-28 | $219.60 | $219.60 | 17,240 | — | — |
| 2006-12-27 | $222.90 | $222.90 | 21,580 | — | — |
| 2006-12-26 | $216.50 | $216.50 | 19,580 | — | — |
| 2006-12-22 | $220.10 | $220.10 | 11,710 | — | — |
| 2006-12-21 | $218.80 | $218.80 | 18,840 | — | — |
| 2006-12-20 | $223.40 | $223.40 | 21,080 | — | — |
| 2006-12-19 | $222.50 | $222.50 | 26,270 | — | — |
| 2006-12-18 | $223.80 | $223.80 | 15,560 | — | — |
| 2006-12-15 | $226.80 | $226.80 | 27,970 | — | — |
| 2006-12-14 | $226.70 | $226.70 | 19,550 | — | — |
| 2006-12-13 | $222.70 | $222.70 | 18,970 | — | — |
| 2006-12-12 | $223.60 | $223.60 | 12,060 | — | — |
| 2006-12-11 | $222.50 | $222.50 | 14,280 | — | — |
| 2006-12-08 | $223.80 | $223.80 | 17,950 | — | — |
| 2006-12-07 | $227.40 | $227.40 | 13,320 | — | — |
| 2006-12-06 | $228.10 | $228.10 | 19,640 | — | — |
| 2006-12-05 | $232.20 | $232.20 | 27,030 | — | — |
| 2006-12-04 | $228.20 | $228.20 | 27,500 | — | — |
| 2006-12-01 | $218.20 | $218.20 | 27,470 | — | — |
| 2006-11-30 | $218.50 | $218.50 | 34,810 | — | — |
| 2006-11-29 | $215.80 | $215.80 | 19,790 | — | — |
| 2006-11-28 | $218.70 | $218.70 | 12,570 | — | — |
| 2006-11-27 | $216.00 | $216.00 | 29,920 | — | — |
| 2006-11-24 | $226.50 | $226.50 | 4,120 | — | — |
| 2006-11-22 | $226.00 | $226.00 | 17,270 | — | — |
| 2006-11-21 | $229.90 | $229.90 | 19,680 | — | — |
| 2006-11-20 | $231.60 | $231.60 | 14,210 | — | — |
| 2006-11-17 | $227.30 | $227.30 | 11,760 | — | — |
| 2006-11-16 | $229.20 | $229.20 | 20,780 | — | — |
| 2006-11-15 | $228.80 | $228.80 | 23,890 | — | — |
| 2006-11-14 | $224.70 | $224.70 | 19,480 | — | — |
| 2006-11-13 | $223.40 | $223.40 | 16,990 | — | — |
| 2006-11-10 | $220.90 | $220.90 | 10,270 | — | — |
| 2006-11-09 | $217.00 | $217.00 | 18,010 | — | — |
| 2006-11-08 | $223.00 | $223.00 | 22,560 | — | — |
| 2006-11-07 | $222.30 | $222.30 | 50,830 | — | — |
| 2006-11-06 | $219.60 | $219.60 | 25,550 | — | — |
| 2006-11-03 | $214.40 | $214.40 | 36,990 | — | — |
| 2006-11-02 | $218.90 | $218.90 | 42,730 | — | — |
| 2006-11-01 | $220.20 | $220.20 | 39,090 | — | — |
| 2006-10-31 | $216.90 | $216.90 | 54,140 | — | — |
| 2006-10-30 | $222.90 | $222.90 | 26,360 | — | — |
| 2006-10-27 | $224.50 | $224.50 | 32,390 | — | — |
| 2006-10-26 | $220.70 | $220.70 | 39,060 | — | — |
| 2006-10-25 | $222.30 | $222.30 | 40,520 | — | — |
| 2006-10-24 | $221.90 | $221.90 | 34,250 | — | — |
| 2006-10-23 | $223.50 | $223.50 | 68,980 | — | — |
| 2006-10-20 | $214.80 | $214.80 | 63,300 | — | — |
| 2006-10-19 | $220.00 | $220.00 | 293,500 | — | — |
| 2006-10-18 | $182.00 | $182.00 | 44,500 | — | — |
| 2006-10-17 | $182.60 | $182.60 | 49,780 | — | — |
| 2006-10-16 | $182.50 | $182.50 | 32,130 | — | — |
| 2006-10-13 | $178.20 | $178.20 | 42,340 | — | — |
| 2006-10-12 | $181.20 | $181.20 | 26,650 | — | — |
| 2006-10-11 | $179.40 | $179.40 | 21,840 | — | — |
| 2006-10-10 | $180.20 | $180.20 | 42,250 | — | — |
| 2006-10-09 | $182.60 | $182.60 | 25,980 | — | — |
| 2006-10-06 | $175.10 | $175.10 | 23,410 | — | — |
| 2006-10-05 | $178.90 | $178.90 | 50,920 | — | — |
| 2006-10-04 | $181.80 | $181.80 | 20,280 | — | — |
| 2006-10-03 | $178.70 | $178.70 | 40,120 | — | — |
| 2006-10-02 | $176.50 | $176.50 | 25,970 | — | — |
| 2006-09-29 | $178.20 | $178.20 | 18,490 | — | — |
| 2006-09-28 | $177.70 | $177.70 | 74,700 | — | — |
| 2006-09-27 | $181.50 | $181.50 | 20,360 | — | — |
| 2006-09-26 | $182.40 | $182.40 | 28,180 | — | — |
| 2006-09-25 | $178.70 | $178.70 | 17,990 | — | — |
| 2006-09-22 | $175.10 | $175.10 | 38,670 | — | — |
| 2006-09-21 | $177.50 | $177.50 | 25,150 | — | — |
| 2006-09-20 | $184.10 | $184.10 | 14,720 | — | — |
| 2006-09-19 | $178.50 | $178.50 | 30,190 | — | — |
| 2006-09-18 | $181.40 | $181.40 | 27,230 | — | — |
| 2006-09-15 | $181.60 | $181.60 | 52,000 | — | — |
| 2006-09-14 | $171.80 | $171.80 | 52,560 | — | — |
| 2006-09-13 | $173.30 | $173.30 | 36,140 | — | — |
| 2006-09-12 | $172.00 | $172.00 | 39,670 | — | — |
| 2006-09-11 | $161.50 | $161.50 | 13,790 | — | — |
| 2006-09-08 | $159.80 | $159.80 | 17,240 | — | — |
| 2006-09-07 | $161.60 | $161.60 | 24,420 | — | — |
| 2006-09-06 | $164.50 | $164.50 | 29,230 | — | — |
| 2006-09-05 | $168.20 | $168.20 | 17,750 | — | — |
| 2006-09-01 | $167.30 | $167.30 | 18,550 | — | — |
| 2006-08-31 | $163.40 | $163.40 | 26,490 | — | — |
| 2006-08-30 | $165.50 | $165.50 | 19,250 | — | — |
| 2006-08-29 | $164.00 | $164.00 | 19,700 | — | — |
| 2006-08-28 | $161.90 | $161.90 | 18,410 | — | — |
| 2006-08-25 | $160.50 | $160.50 | 25,530 | — | — |
| 2006-08-24 | $158.20 | $158.20 | 26,440 | — | — |
| 2006-08-23 | $161.50 | $161.50 | 27,480 | — | — |
| 2006-08-22 | $165.20 | $165.20 | 20,910 | — | — |
| 2006-08-21 | $166.40 | $166.40 | 31,780 | — | — |
| 2006-08-18 | $167.00 | $167.00 | 12,370 | — | — |
| 2006-08-17 | $164.80 | $164.80 | 36,260 | — | — |
| 2006-08-16 | $161.70 | $161.70 | 15,960 | — | — |
| 2006-08-15 | $162.80 | $162.80 | 49,360 | — | — |
| 2006-08-14 | $157.40 | $157.40 | 14,610 | — | — |
| 2006-08-11 | $156.00 | $156.00 | 22,790 | — | — |
| 2006-08-10 | $158.60 | $158.60 | 30,700 | — | — |
| 2006-08-09 | $156.80 | $156.80 | 33,300 | — | — |
| 2006-08-08 | $157.60 | $157.60 | 30,650 | — | — |
| 2006-08-07 | $161.50 | $161.50 | 42,800 | — | — |
| 2006-08-04 | $163.00 | $163.00 | 28,600 | — | — |
| 2006-08-03 | $163.80 | $163.80 | 42,200 | — | — |
| 2006-08-02 | $166.60 | $166.60 | 26,200 | — | — |
| 2006-08-01 | $166.00 | $166.00 | 13,260 | — | — |
| 2006-07-31 | $164.90 | $164.90 | 29,640 | — | — |
| 2006-07-28 | $172.20 | $172.20 | 21,200 | — | — |
| 2006-07-27 | $165.20 | $165.20 | 22,230 | — | — |
| 2006-07-26 | $169.60 | $169.60 | 29,930 | — | — |
| 2006-07-25 | $172.80 | $172.80 | 25,380 | — | — |
| 2006-07-24 | $170.40 | $170.40 | 22,170 | — | — |
| 2006-07-21 | $163.20 | $163.20 | 37,060 | — | — |
| 2006-07-20 | $165.10 | $165.10 | 59,630 | — | — |
| 2006-07-19 | $169.50 | $169.50 | 132,150 | — | — |
| 2006-07-18 | $187.10 | $187.10 | 24,730 | — | — |
| 2006-07-17 | $187.40 | $187.40 | 18,250 | — | — |
| 2006-07-14 | $189.30 | $189.30 | 21,180 | — | — |
| 2006-07-13 | $187.50 | $187.50 | 33,730 | — | — |
| 2006-07-12 | $188.80 | $188.80 | 19,420 | — | — |
| 2006-07-11 | $196.50 | $196.50 | 26,480 | — | — |
| 2006-07-10 | $195.20 | $195.20 | 20,310 | — | — |
| 2006-07-07 | $195.80 | $195.80 | 30,910 | — | — |
| 2006-07-06 | $201.30 | $201.30 | 19,460 | — | — |
| 2006-07-05 | $200.70 | $200.70 | 35,100 | — | — |
| 2006-07-03 | $197.40 | $197.40 | 14,720 | — | — |
| 2006-06-30 | $200.90 | $200.90 | 51,750 | — | — |
| 2006-06-29 | $200.60 | $200.60 | 46,070 | — | — |
| 2006-06-28 | $195.40 | $195.40 | 23,720 | — | — |
| 2006-06-27 | $193.40 | $193.40 | 30,920 | — | — |
| 2006-06-26 | $196.20 | $196.20 | 33,450 | — | — |
| 2006-06-23 | $192.70 | $192.70 | 68,740 | — | — |
| 2006-06-22 | $180.50 | $180.50 | 23,720 | — | — |
| 2006-06-21 | $179.90 | $179.90 | 27,560 | — | — |
| 2006-06-20 | $178.20 | $178.20 | 46,720 | — | — |
| 2006-06-19 | $173.10 | $173.10 | 28,930 | — | — |
| 2006-06-16 | $172.60 | $172.60 | 63,460 | — | — |
| 2006-06-15 | $178.20 | $178.20 | 34,720 | — | — |
| 2006-06-14 | $175.60 | $175.60 | 122,630 | — | — |
| 2006-06-13 | $178.90 | $178.90 | 26,100 | — | — |
| 2006-06-12 | $180.10 | $180.10 | 23,690 | — | — |
| 2006-06-09 | $184.00 | $184.00 | 22,990 | — | — |
| 2006-06-08 | $187.00 | $187.00 | 51,750 | — | — |
| 2006-06-07 | $187.30 | $187.30 | 32,460 | — | — |
| 2006-06-06 | $188.60 | $188.60 | 24,060 | — | — |
| 2006-06-05 | $188.50 | $188.50 | 24,530 | — | — |
| 2006-06-02 | $198.30 | $198.30 | 22,610 | — | — |
| 2006-06-01 | $198.50 | $198.50 | 24,420 | — | — |
| 2006-05-31 | $194.90 | $194.90 | 61,890 | — | — |
| 2006-05-30 | $188.10 | $188.10 | 37,830 | — | — |
| 2006-05-26 | $197.00 | $197.00 | 24,290 | — | — |
| 2006-05-25 | $197.60 | $197.60 | 19,750 | — | — |
| 2006-05-24 | $199.50 | $199.50 | 45,100 | — | — |
| 2006-05-23 | $201.40 | $201.40 | 35,400 | — | — |
| 2006-05-22 | $204.20 | $204.20 | 40,000 | — | — |
| 2006-05-19 | $205.90 | $205.90 | 26,470 | — | — |
| 2006-05-18 | $205.00 | $205.00 | 15,260 | — | — |
| 2006-05-17 | $209.50 | $209.50 | 25,550 | — | — |
| 2006-05-16 | $208.30 | $208.30 | 25,140 | — | — |
| 2006-05-15 | $216.70 | $216.70 | 26,020 | — | — |
| 2006-05-12 | $215.30 | $215.30 | 18,900 | — | — |
| 2006-05-11 | $218.60 | $218.60 | 19,710 | — | — |
| 2006-05-10 | $222.50 | $222.50 | 19,040 | — | — |
| 2006-05-09 | $224.20 | $224.20 | 12,090 | — | — |
| 2006-05-08 | $227.10 | $227.10 | 18,310 | — | — |
| 2006-05-05 | $225.00 | $225.00 | 29,320 | — | — |
| 2006-05-04 | $225.10 | $225.10 | 17,770 | — | — |
| 2006-05-03 | $225.70 | $225.70 | 23,330 | — | — |
| 2006-05-02 | $228.20 | $228.20 | 33,160 | — | — |
| 2006-05-01 | $234.60 | $234.60 | 54,240 | — | — |
| 2006-04-28 | $226.70 | $226.70 | 30,810 | — | — |
| 2006-04-27 | $223.50 | $223.50 | 92,290 | — | — |
| 2006-04-26 | $229.60 | $229.60 | 24,770 | — | — |
| 2006-04-25 | $232.40 | $232.40 | 59,330 | — | — |
| 2006-04-24 | $228.20 | $228.20 | 126,150 | — | — |
| 2006-04-21 | $247.20 | $247.20 | 169,070 | — | — |
| 2006-04-20 | $280.80 | $280.80 | 30,970 | — | — |
| 2006-04-19 | $283.50 | $283.50 | 32,900 | — | — |
| 2006-04-18 | $282.20 | $282.20 | 42,910 | — | — |
| 2006-04-17 | $275.20 | $275.20 | 29,100 | — | — |
| 2006-04-13 | $272.10 | $272.10 | 76,520 | — | — |
| 2006-04-12 | $271.40 | $271.40 | 9,920 | — | — |
| 2006-04-11 | $269.00 | $269.00 | 16,230 | — | — |
| 2006-04-10 | $274.10 | $274.10 | 20,320 | — | — |
| 2006-04-07 | $267.60 | $267.60 | 17,690 | — | — |
| 2006-04-06 | $273.80 | $273.80 | 12,990 | — | — |
| 2006-04-05 | $271.80 | $271.80 | 19,690 | — | — |
| 2006-04-04 | $273.80 | $273.80 | 33,870 | — | — |
| 2006-04-03 | $274.10 | $274.10 | 33,980 | — | — |
| 2006-03-31 | $267.40 | $267.40 | 36,110 | — | — |
| 2006-03-30 | $261.90 | $261.90 | 20,660 | — | — |
| 2006-03-29 | $261.80 | $261.80 | 22,180 | — | — |
| 2006-03-28 | $263.90 | $263.90 | 15,680 | — | — |
| 2006-03-27 | $264.50 | $264.50 | 13,650 | — | — |
| 2006-03-24 | $267.50 | $267.50 | 21,450 | — | — |
| 2006-03-23 | $261.50 | $261.50 | 24,540 | — | — |
| 2006-03-22 | $264.20 | $264.20 | 28,550 | — | — |
| 2006-03-21 | $257.70 | $257.70 | 28,610 | — | — |
| 2006-03-20 | $262.70 | $262.70 | 23,340 | — | — |
| 2006-03-17 | $259.00 | $259.00 | 39,120 | — | — |
| 2006-03-16 | $259.30 | $259.30 | 30,780 | — | — |
| 2006-03-15 | $261.00 | $261.00 | 52,660 | — | — |
| 2006-03-14 | $259.90 | $259.90 | 49,050 | — | — |
| 2006-03-13 | $258.80 | $258.80 | 29,650 | — | — |
| 2006-03-10 | $258.80 | $258.80 | 16,080 | — | — |
| 2006-03-09 | $252.80 | $252.80 | 21,920 | — | — |
| 2006-03-08 | $253.70 | $253.70 | 27,690 | — | — |
| 2006-03-07 | $249.30 | $249.30 | 32,060 | — | — |
| 2006-03-06 | $252.00 | $252.00 | 55,110 | — | — |
| 2006-03-03 | $245.10 | $245.10 | 24,550 | — | — |
| 2006-03-02 | $248.80 | $248.80 | 29,690 | — | — |
| 2006-03-01 | $249.40 | $249.40 | 33,950 | — | — |
| 2006-02-28 | $248.20 | $248.20 | 33,810 | — | — |
| 2006-02-27 | $252.10 | $252.10 | 55,850 | — | — |
| 2006-02-24 | $250.80 | $250.80 | 27,860 | — | — |
| 2006-02-23 | $253.40 | $253.40 | 35,640 | — | — |
| 2006-02-22 | $247.60 | $247.60 | 46,780 | — | — |
| 2006-02-21 | $241.90 | $241.90 | 58,150 | — | — |
| 2006-02-17 | $253.60 | $253.60 | 40,260 | — | — |
| 2006-02-16 | $258.50 | $258.50 | 100,450 | — | — |
| 2006-02-15 | $249.10 | $249.10 | 129,400 | — | — |
| 2006-02-14 | $226.30 | $226.30 | 170,020 | — | — |
| 2006-02-13 | $241.00 | $241.00 | 67,060 | — | — |
| 2006-02-10 | $226.30 | $226.30 | 23,330 | — | — |
| 2006-02-09 | $229.40 | $229.40 | 44,600 | — | — |
| 2006-02-08 | $215.30 | $215.30 | 19,830 | — | — |
| 2006-02-07 | $212.50 | $212.50 | 23,910 | — | — |
| 2006-02-06 | $216.60 | $216.60 | 17,960 | — | — |
| 2006-02-03 | $217.90 | $217.90 | 17,220 | — | — |
| 2006-02-02 | $220.00 | $220.00 | 28,490 | — | — |
| 2006-02-01 | $225.00 | $225.00 | 21,500 | — | — |
| 2006-01-31 | $227.10 | $227.10 | 22,970 | — | — |
| 2006-01-30 | $222.90 | $222.90 | 23,220 | — | — |
| 2006-01-27 | $224.80 | $224.80 | 24,470 | — | — |
| 2006-01-26 | $226.60 | $226.60 | 25,710 | — | — |
| 2006-01-25 | $226.20 | $226.20 | 42,920 | — | — |
| 2006-01-24 | $225.70 | $225.70 | 28,380 | — | — |
| 2006-01-23 | $217.70 | $217.70 | 32,860 | — | — |
| 2006-01-20 | $215.00 | $215.00 | 26,610 | — | — |
| 2006-01-19 | $212.50 | $212.50 | 25,420 | — | — |
| 2006-01-18 | $209.80 | $209.80 | 54,030 | — | — |
| 2006-01-17 | $202.30 | $202.30 | 29,630 | — | — |
| 2006-01-13 | $203.80 | $203.80 | 51,510 | — | — |
| 2006-01-12 | $200.50 | $200.50 | 24,300 | — | — |
| 2006-01-11 | $201.50 | $201.50 | 52,430 | — | — |
| 2006-01-10 | $205.40 | $205.40 | 40,080 | — | — |
| 2006-01-09 | $199.90 | $199.90 | 53,560 | — | — |
| 2006-01-06 | $197.90 | $197.90 | 33,300 | — | — |
| 2006-01-05 | $193.10 | $193.10 | 60,030 | — | — |
| 2006-01-04 | $199.70 | $199.70 | 54,180 | — | — |
| 2006-01-03 | $199.60 | $199.60 | 79,930 | — | — |