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
- 1980-03-17 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 | $201.50 | $368.24 | 20,485 | — | — |
| 2006-12-28 | $202.41 | $369.90 | 32,392 | — | — |
| 2006-12-27 | $206.05 | $376.55 | 25,285 | — | — |
| 2006-12-26 | $199.55 | $364.67 | 13,723 | — | — |
| 2006-12-22 | $197.86 | $361.59 | 14,215 | — | — |
| 2006-12-21 | $195.39 | $357.07 | 15,538 | — | — |
| 2006-12-20 | $195.13 | $356.60 | 25,969 | — | — |
| 2006-12-19 | $191.10 | $349.23 | 20,815 | — | — |
| 2006-12-18 | $191.62 | $350.18 | 17,185 | — | — |
| 2006-12-15 | $196.43 | $358.97 | 25,969 | — | — |
| 2006-12-14 | $197.21 | $360.40 | 14,431 | — | — |
| 2006-12-13 | $194.61 | $355.65 | 12,846 | — | — |
| 2006-12-12 | $192.79 | $352.32 | 15,277 | — | — |
| 2006-12-11 | $193.18 | $353.03 | 14,969 | — | — |
| 2006-12-08 | $193.83 | $354.22 | 15,285 | — | — |
| 2006-12-07 | $192.14 | $351.13 | 11,685 | — | — |
| 2006-12-06 | $196.17 | $358.50 | 13,531 | — | — |
| 2006-12-05 | $194.61 | $355.65 | 15,762 | — | — |
| 2006-12-04 | $195.00 | $356.36 | 21,646 | — | — |
| 2006-12-01 | $191.10 | $349.23 | 24,623 | — | — |
| 2006-11-30 | $192.66 | $352.08 | 29,492 | — | — |
| 2006-11-29 | $193.70 | $353.98 | 17,231 | — | — |
| 2006-11-28 | $195.00 | $356.36 | 32,238 | — | — |
| 2006-11-27 | $191.62 | $350.18 | 53,131 | — | — |
| 2006-11-24 | $196.95 | $359.92 | 6,885 | — | — |
| 2006-11-22 | $196.30 | $358.74 | 26,292 | — | — |
| 2006-11-21 | $196.69 | $359.45 | 21,131 | — | — |
| 2006-11-20 | $193.83 | $354.22 | 21,131 | — | — |
| 2006-11-17 | $194.22 | $354.93 | 41,515 | — | — |
| 2006-11-16 | $193.57 | $353.75 | 37,492 | — | — |
| 2006-11-15 | $188.76 | $344.96 | 29,554 | — | — |
| 2006-11-14 | $188.24 | $344.01 | 28,008 | — | — |
| 2006-11-13 | $182.91 | $334.27 | 21,292 | — | — |
| 2006-11-10 | $182.78 | $334.03 | 30,792 | — | — |
| 2006-11-09 | $180.96 | $330.70 | 13,977 | — | — |
| 2006-11-08 | $181.61 | $331.89 | 16,792 | — | — |
| 2006-11-07 | $182.39 | $333.32 | 20,738 | — | — |
| 2006-11-06 | $181.48 | $331.65 | 26,800 | — | — |
| 2006-11-03 | $175.63 | $320.96 | 38,654 | — | — |
| 2006-11-02 | $179.79 | $328.56 | 35,338 | — | — |
| 2006-11-01 | $185.64 | $339.25 | 22,908 | — | — |
| 2006-10-31 | $190.32 | $347.81 | 22,900 | — | — |
| 2006-10-30 | $193.44 | $353.51 | 24,238 | — | — |
| 2006-10-27 | $188.50 | $344.48 | 15,915 | — | — |
| 2006-10-26 | $187.59 | $342.82 | 31,538 | — | — |
| 2006-10-25 | $184.60 | $337.35 | 30,954 | — | — |
| 2006-10-24 | $185.90 | $339.73 | 18,438 | — | — |
| 2006-10-23 | $187.33 | $342.34 | 11,338 | — | — |
| 2006-10-20 | $187.33 | $342.34 | 23,300 | — | — |
| 2006-10-19 | $185.90 | $339.73 | 33,185 | — | — |
| 2006-10-18 | $186.16 | $340.20 | 19,908 | — | — |
| 2006-10-17 | $187.20 | $342.11 | 14,300 | — | — |
| 2006-10-16 | $191.10 | $349.23 | 11,569 | — | — |
| 2006-10-13 | $189.93 | $347.09 | 28,138 | — | — |
| 2006-10-12 | $187.59 | $342.82 | 21,592 | — | — |
| 2006-10-11 | $181.48 | $331.65 | 13,962 | — | — |
| 2006-10-10 | $181.22 | $331.18 | 43,469 | — | — |
| 2006-10-09 | $183.69 | $335.69 | 24,208 | — | — |
| 2006-10-06 | $179.53 | $328.09 | 24,885 | — | — |
| 2006-10-05 | $180.83 | $330.46 | 20,854 | — | — |
| 2006-10-04 | $176.28 | $322.15 | 26,423 | — | — |
| 2006-10-03 | $175.63 | $318.82 | 56,608 | — | — |
| 2006-10-02 | $178.88 | $324.72 | 34,608 | — | — |
| 2006-09-29 | $176.15 | $319.77 | 41,431 | — | — |
| 2006-09-28 | $178.10 | $323.31 | 24,446 | — | — |
| 2006-09-27 | $179.79 | $326.37 | 34,431 | — | — |
| 2006-09-26 | $174.20 | $316.23 | 26,000 | — | — |
| 2006-09-25 | $175.37 | $318.35 | 32,454 | — | — |
| 2006-09-22 | $173.81 | $315.52 | 38,515 | — | — |
| 2006-09-21 | $172.90 | $313.87 | 47,215 | — | — |
| 2006-09-20 | $179.79 | $326.37 | 39,146 | — | — |
| 2006-09-19 | $179.01 | $324.96 | 52,400 | — | — |
| 2006-09-18 | $186.55 | $338.65 | 16,546 | — | — |
| 2006-09-15 | $185.90 | $337.47 | 40,285 | — | — |
| 2006-09-14 | $183.56 | $333.22 | 20,508 | — | — |
| 2006-09-13 | $189.67 | $344.31 | 15,285 | — | — |
| 2006-09-12 | $189.41 | $343.84 | 15,546 | — | — |
| 2006-09-11 | $182.52 | $331.33 | 17,000 | — | — |
| 2006-09-08 | $185.90 | $337.47 | 21,777 | — | — |
| 2006-09-07 | $185.64 | $336.99 | 40,492 | — | — |
| 2006-09-06 | $189.41 | $343.84 | 34,000 | — | — |
| 2006-09-05 | $189.28 | $343.60 | 19,023 | — | — |
| 2006-09-01 | $186.81 | $339.12 | 18,562 | — | — |
| 2006-08-31 | $186.55 | $338.65 | 19,185 | — | — |
| 2006-08-30 | $185.64 | $336.99 | 28,254 | — | — |
| 2006-08-29 | $184.86 | $335.58 | 26,269 | — | — |
| 2006-08-28 | $180.70 | $328.03 | 26,262 | — | — |
| 2006-08-25 | $180.05 | $326.85 | 14,154 | — | — |
| 2006-08-24 | $182.78 | $331.80 | 28,077 | — | — |
| 2006-08-23 | $184.08 | $334.16 | 26,454 | — | — |
| 2006-08-22 | $184.86 | $335.58 | 21,054 | — | — |
| 2006-08-21 | $183.69 | $333.45 | 23,162 | — | — |
| 2006-08-18 | $185.38 | $336.52 | 18,138 | — | — |
| 2006-08-17 | $186.29 | $338.17 | 34,923 | — | — |
| 2006-08-16 | $187.20 | $339.83 | 28,192 | — | — |
| 2006-08-15 | $181.35 | $329.21 | 41,108 | — | — |
| 2006-08-14 | $176.28 | $320.00 | 17,831 | — | — |
| 2006-08-11 | $180.18 | $327.08 | 34,538 | — | — |
| 2006-08-10 | $175.89 | $319.30 | 115,000 | — | — |
| 2006-08-09 | $183.43 | $332.98 | 47,454 | — | — |
| 2006-08-08 | $193.31 | $350.92 | 62,731 | — | — |
| 2006-08-07 | $199.81 | $362.72 | 13,531 | — | — |
| 2006-08-04 | $199.42 | $362.01 | 12,646 | — | — |
| 2006-08-03 | $203.06 | $368.62 | 13,300 | — | — |
| 2006-08-02 | $201.63 | $366.02 | 19,785 | — | — |
| 2006-08-01 | $200.07 | $363.19 | 17,885 | — | — |
| 2006-07-31 | $202.80 | $368.15 | 10,831 | — | — |
| 2006-07-28 | $201.76 | $366.26 | 25,823 | — | — |
| 2006-07-27 | $194.61 | $353.28 | 13,685 | — | — |
| 2006-07-26 | $200.72 | $364.37 | 14,808 | — | — |
| 2006-07-25 | $202.80 | $368.15 | 20,285 | — | — |
| 2006-07-24 | $199.03 | $361.30 | 13,969 | — | — |
| 2006-07-21 | $193.05 | $350.45 | 14,715 | — | — |
| 2006-07-20 | $196.43 | $356.58 | 26,785 | — | — |
| 2006-07-19 | $203.58 | $369.56 | 16,438 | — | — |
| 2006-07-18 | $200.59 | $364.13 | 27,508 | — | — |
| 2006-07-17 | $197.86 | $359.18 | 45,485 | — | — |
| 2006-07-14 | $190.06 | $345.02 | 28,154 | — | — |
| 2006-07-13 | $194.74 | $353.51 | 23,831 | — | — |
| 2006-07-12 | $197.47 | $358.47 | 15,308 | — | — |
| 2006-07-11 | $202.41 | $367.44 | 13,408 | — | — |
| 2006-07-10 | $200.33 | $363.66 | 21,454 | — | — |
| 2006-07-07 | $201.11 | $365.08 | 19,423 | — | — |
| 2006-07-06 | $205.92 | $373.81 | 20,946 | — | — |
| 2006-07-05 | $204.49 | $371.21 | 35,677 | — | — |
| 2006-07-03 | $210.60 | $380.18 | 40,200 | — | — |
| 2006-06-30 | $206.31 | $372.44 | 19,615 | — | — |
| 2006-06-29 | $208.13 | $375.72 | 31,446 | — | — |
| 2006-06-28 | $199.29 | $359.76 | 56,523 | — | — |
| 2006-06-27 | $195.52 | $352.96 | 54,669 | — | — |
| 2006-06-26 | $203.32 | $367.04 | 19,692 | — | — |
| 2006-06-23 | $201.37 | $363.52 | 29,246 | — | — |
| 2006-06-22 | $198.38 | $358.12 | 26,938 | — | — |
| 2006-06-21 | $199.29 | $359.76 | 26,908 | — | — |
| 2006-06-20 | $198.77 | $358.82 | 27,562 | — | — |
| 2006-06-19 | $200.33 | $361.64 | 38,085 | — | — |
| 2006-06-16 | $204.10 | $368.45 | 82,846 | — | — |
| 2006-06-15 | $200.46 | $361.88 | 30,615 | — | — |
| 2006-06-14 | $191.75 | $346.15 | 46,223 | — | — |
| 2006-06-13 | $189.80 | $342.63 | 47,677 | — | — |
| 2006-06-12 | $200.72 | $362.34 | 30,877 | — | — |
| 2006-06-09 | $209.95 | $379.01 | 62,800 | — | — |
| 2006-06-08 | $207.87 | $375.25 | 31,246 | — | — |
| 2006-06-07 | $208.13 | $375.72 | 35,654 | — | — |
| 2006-06-06 | $212.03 | $382.76 | 39,431 | — | — |
| 2006-06-05 | $217.62 | $392.85 | 26,738 | — | — |
| 2006-06-02 | $231.40 | $417.73 | 24,169 | — | — |
| 2006-06-01 | $231.53 | $417.96 | 19,538 | — | — |
| 2006-05-31 | $227.24 | $410.22 | 24,631 | — | — |
| 2006-05-30 | $227.50 | $410.69 | 29,800 | — | — |
| 2006-05-26 | $232.96 | $420.55 | 14,315 | — | — |
| 2006-05-25 | $230.75 | $416.56 | 23,631 | — | — |
| 2006-05-24 | $226.85 | $409.52 | 30,885 | — | — |
| 2006-05-23 | $227.76 | $411.16 | 36,138 | — | — |
| 2006-05-22 | $226.20 | $408.34 | 21,508 | — | — |
| 2006-05-19 | $228.41 | $412.33 | 31,877 | — | — |
| 2006-05-18 | $230.10 | $415.38 | 40,846 | — | — |
| 2006-05-17 | $230.88 | $416.79 | 36,046 | — | — |
| 2006-05-16 | $229.84 | $414.91 | 18,446 | — | — |
| 2006-05-15 | $227.24 | $410.22 | 24,869 | — | — |
| 2006-05-12 | $230.23 | $415.62 | 31,138 | — | — |
| 2006-05-11 | $237.90 | $429.46 | 21,492 | — | — |
| 2006-05-10 | $246.09 | $444.25 | 26,538 | — | — |
| 2006-05-09 | $250.38 | $451.99 | 22,015 | — | — |
| 2006-05-08 | $246.87 | $445.66 | 23,754 | — | — |
| 2006-05-05 | $252.20 | $455.28 | 40,431 | — | — |
| 2006-05-04 | $255.97 | $462.08 | 13,469 | — | — |
| 2006-05-03 | $251.16 | $453.40 | 21,315 | — | — |
| 2006-05-02 | $252.46 | $455.75 | 23,785 | — | — |
| 2006-05-01 | $245.31 | $442.84 | 17,069 | — | — |
| 2006-04-28 | $243.36 | $439.32 | 15,754 | — | — |
| 2006-04-27 | $243.88 | $440.26 | 23,431 | — | — |
| 2006-04-26 | $246.61 | $445.19 | 17,200 | — | — |
| 2006-04-25 | $247.00 | $445.89 | 48,208 | — | — |
| 2006-04-24 | $244.27 | $440.96 | 17,069 | — | — |
| 2006-04-21 | $247.26 | $446.36 | 35,608 | — | — |
| 2006-04-20 | $244.14 | $440.73 | 17,454 | — | — |
| 2006-04-19 | $243.10 | $438.85 | 15,346 | — | — |
| 2006-04-18 | $241.02 | $435.10 | 35,000 | — | — |
| 2006-04-17 | $231.79 | $418.43 | 10,292 | — | — |
| 2006-04-13 | $232.96 | $420.55 | 11,731 | — | — |
| 2006-04-12 | $230.75 | $416.56 | 28,238 | — | — |
| 2006-04-11 | $228.80 | $413.04 | 42,946 | — | — |
| 2006-04-10 | $231.66 | $418.20 | 19,862 | — | — |
| 2006-04-07 | $228.41 | $412.33 | 14,162 | — | — |
| 2006-04-06 | $234.00 | $422.42 | 25,131 | — | — |
| 2006-04-05 | $232.70 | $420.08 | 20,931 | — | — |
| 2006-04-04 | $233.09 | $418.67 | 16,638 | — | — |
| 2006-04-03 | $235.56 | $423.10 | 13,054 | — | — |
| 2006-03-31 | $238.29 | $428.01 | 15,323 | — | — |
| 2006-03-30 | $236.99 | $425.67 | 21,423 | — | — |
| 2006-03-29 | $241.15 | $433.15 | 31,538 | — | — |
| 2006-03-28 | $233.09 | $418.67 | 17,831 | — | — |
| 2006-03-27 | $233.87 | $420.07 | 37,246 | — | — |
| 2006-03-24 | $228.67 | $410.73 | 20,577 | — | — |
| 2006-03-23 | $225.03 | $404.19 | 29,800 | — | — |
| 2006-03-22 | $224.90 | $403.96 | 34,977 | — | — |
| 2006-03-21 | $224.51 | $403.26 | 23,631 | — | — |
| 2006-03-20 | $228.15 | $409.80 | 30,885 | — | — |
| 2006-03-17 | $228.54 | $410.50 | 45,585 | — | — |
| 2006-03-16 | $224.77 | $403.72 | 22,815 | — | — |
| 2006-03-15 | $219.96 | $395.08 | 73,262 | — | — |
| 2006-03-14 | $220.74 | $396.49 | 23,846 | — | — |
| 2006-03-13 | $218.53 | $392.52 | 22,823 | — | — |
| 2006-03-10 | $215.80 | $387.61 | 9,177 | — | — |
| 2006-03-09 | $214.24 | $384.81 | 10,292 | — | — |
| 2006-03-08 | $213.46 | $383.41 | 16,000 | — | — |
| 2006-03-07 | $214.24 | $384.81 | 17,708 | — | — |
| 2006-03-06 | $212.29 | $381.31 | 13,300 | — | — |
| 2006-03-03 | $212.81 | $382.24 | 20,746 | — | — |
| 2006-03-02 | $213.98 | $384.34 | 21,538 | — | — |
| 2006-03-01 | $215.02 | $386.21 | 26,008 | — | — |
| 2006-02-28 | $213.72 | $383.88 | 26,838 | — | — |
| 2006-02-27 | $214.24 | $384.81 | 20,608 | — | — |
| 2006-02-24 | $215.02 | $386.21 | 22,023 | — | — |
| 2006-02-23 | $212.29 | $381.31 | 42,646 | — | — |
| 2006-02-22 | $208.00 | $373.60 | 90,362 | — | — |
| 2006-02-21 | $194.09 | $348.62 | 16,362 | — | — |
| 2006-02-17 | $191.75 | $344.41 | 22,392 | — | — |
| 2006-02-16 | $192.66 | $346.05 | 22,531 | — | — |
| 2006-02-15 | $191.49 | $343.95 | 17,531 | — | — |
| 2006-02-14 | $193.31 | $347.22 | 48,123 | — | — |
| 2006-02-13 | $186.16 | $334.37 | 27,469 | — | — |
| 2006-02-10 | $184.86 | $332.04 | 13,738 | — | — |
| 2006-02-09 | $185.25 | $332.74 | 26,631 | — | — |
| 2006-02-08 | $187.07 | $336.01 | 24,154 | — | — |
| 2006-02-07 | $182.13 | $327.14 | 14,769 | — | — |
| 2006-02-06 | $182.39 | $327.60 | 11,046 | — | — |
| 2006-02-03 | $183.30 | $329.24 | 12,669 | — | — |
| 2006-02-02 | $183.43 | $329.47 | 18,292 | — | — |
| 2006-02-01 | $185.12 | $332.51 | 14,485 | — | — |
| 2006-01-31 | $184.86 | $332.04 | 10,754 | — | — |
| 2006-01-30 | $183.17 | $329.00 | 9,615 | — | — |
| 2006-01-27 | $186.94 | $335.78 | 11,754 | — | — |
| 2006-01-26 | $185.64 | $333.44 | 13,831 | — | — |
| 2006-01-25 | $185.77 | $333.67 | 12,646 | — | — |
| 2006-01-24 | $185.77 | $333.67 | 12,192 | — | — |
| 2006-01-23 | $182.00 | $326.90 | 10,785 | — | — |
| 2006-01-20 | $180.44 | $324.10 | 115,100 | — | — |
| 2006-01-19 | $179.92 | $323.17 | 50,600 | — | — |
| 2006-01-18 | $170.69 | $306.59 | 12,162 | — | — |
| 2006-01-17 | $173.03 | $310.79 | 10,023 | — | — |
| 2006-01-13 | $176.67 | $317.33 | 13,500 | — | — |
| 2006-01-12 | $172.38 | $309.62 | 25,862 | — | — |
| 2006-01-11 | $178.62 | $320.83 | 16,208 | — | — |
| 2006-01-10 | $179.92 | $323.17 | 23,138 | — | — |
| 2006-01-09 | $180.44 | $324.10 | 18,815 | — | — |
| 2006-01-06 | $180.70 | $324.57 | 14,000 | — | — |
| 2006-01-05 | $181.61 | $326.20 | 9,123 | — | — |
| 2006-01-04 | $181.74 | $326.43 | 12,685 | — | — |
| 2006-01-03 | $183.30 | $327.14 | 18,869 | — | — |