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
- 1994-05-03 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 | $228.15 | $228.15 | 98,047 | — | — |
| 2006-12-28 | $231.60 | $231.60 | 51,847 | — | — |
| 2006-12-27 | $231.00 | $231.00 | 83,753 | — | — |
| 2006-12-26 | $226.80 | $226.80 | 62,960 | — | — |
| 2006-12-22 | $228.15 | $228.15 | 68,093 | — | — |
| 2006-12-21 | $233.55 | $233.55 | 71,327 | — | — |
| 2006-12-20 | $237.45 | $237.45 | 41,027 | — | — |
| 2006-12-19 | $237.90 | $237.90 | 94,067 | — | — |
| 2006-12-18 | $241.50 | $241.50 | 61,927 | — | — |
| 2006-12-15 | $247.20 | $247.20 | 113,607 | — | — |
| 2006-12-14 | $243.90 | $243.90 | 107,760 | — | — |
| 2006-12-13 | $246.45 | $246.45 | 76,447 | — | — |
| 2006-12-12 | $249.00 | $249.00 | 74,207 | — | — |
| 2006-12-11 | $253.50 | $253.50 | 58,807 | — | — |
| 2006-12-08 | $252.60 | $252.60 | 59,613 | — | — |
| 2006-12-07 | $257.25 | $257.25 | 49,373 | — | — |
| 2006-12-06 | $258.00 | $258.00 | 57,393 | — | — |
| 2006-12-05 | $257.10 | $257.10 | 140,027 | — | — |
| 2006-12-04 | $255.00 | $255.00 | 302,973 | — | — |
| 2006-12-01 | $242.70 | $242.70 | 105,573 | — | — |
| 2006-11-30 | $247.50 | $247.50 | 235,467 | — | — |
| 2006-11-29 | $237.75 | $237.75 | 67,947 | — | — |
| 2006-11-28 | $236.70 | $236.70 | 73,200 | — | — |
| 2006-11-27 | $237.30 | $237.30 | 90,793 | — | — |
| 2006-11-24 | $245.55 | $245.55 | 14,673 | — | — |
| 2006-11-22 | $243.00 | $243.00 | 70,453 | — | — |
| 2006-11-21 | $240.45 | $240.45 | 121,020 | — | — |
| 2006-11-20 | $247.20 | $247.20 | 122,113 | — | — |
| 2006-11-17 | $242.85 | $242.85 | 112,667 | — | — |
| 2006-11-16 | $240.00 | $240.00 | 137,980 | — | — |
| 2006-11-15 | $234.00 | $234.00 | 116,567 | — | — |
| 2006-11-14 | $229.50 | $229.50 | 71,113 | — | — |
| 2006-11-13 | $225.90 | $225.90 | 63,933 | — | — |
| 2006-11-10 | $225.00 | $225.00 | 60,447 | — | — |
| 2006-11-09 | $225.45 | $225.45 | 113,360 | — | — |
| 2006-11-08 | $229.20 | $229.20 | 102,260 | — | — |
| 2006-11-07 | $225.75 | $225.75 | 117,107 | — | — |
| 2006-11-06 | $219.45 | $219.45 | 70,433 | — | — |
| 2006-11-03 | $215.70 | $215.70 | 141,953 | — | — |
| 2006-11-02 | $210.15 | $210.15 | 100,600 | — | — |
| 2006-11-01 | $209.40 | $209.40 | 122,387 | — | — |
| 2006-10-31 | $216.45 | $216.45 | 131,353 | — | — |
| 2006-10-30 | $212.85 | $212.85 | 217,787 | — | — |
| 2006-10-27 | $219.15 | $219.15 | 228,253 | — | — |
| 2006-10-26 | $225.45 | $225.45 | 102,707 | — | — |
| 2006-10-25 | $226.20 | $226.20 | 136,913 | — | — |
| 2006-10-24 | $217.50 | $217.50 | 150,120 | — | — |
| 2006-10-23 | $227.55 | $227.55 | 118,200 | — | — |
| 2006-10-20 | $228.00 | $228.00 | 102,013 | — | — |
| 2006-10-19 | $230.25 | $230.25 | 189,307 | — | — |
| 2006-10-18 | $235.80 | $235.80 | 157,420 | — | — |
| 2006-10-17 | $237.30 | $237.30 | 188,467 | — | — |
| 2006-10-16 | $227.10 | $227.10 | 111,240 | — | — |
| 2006-10-13 | $231.30 | $231.30 | 87,380 | — | — |
| 2006-10-12 | $229.05 | $229.05 | 150,073 | — | — |
| 2006-10-11 | $221.55 | $221.55 | 84,667 | — | — |
| 2006-10-10 | $217.50 | $217.50 | 88,500 | — | — |
| 2006-10-09 | $223.80 | $223.80 | 75,207 | — | — |
| 2006-10-06 | $220.95 | $220.95 | 55,473 | — | — |
| 2006-10-05 | $221.55 | $221.55 | 89,260 | — | — |
| 2006-10-04 | $218.40 | $218.40 | 99,473 | — | — |
| 2006-10-03 | $211.50 | $211.50 | 170,007 | — | — |
| 2006-10-02 | $214.35 | $214.35 | 93,967 | — | — |
| 2006-09-29 | $216.15 | $216.15 | 136,527 | — | — |
| 2006-09-28 | $214.35 | $214.35 | 226,260 | — | — |
| 2006-09-27 | $208.95 | $208.95 | 214,027 | — | — |
| 2006-09-26 | $199.95 | $199.95 | 121,413 | — | — |
| 2006-09-25 | $199.95 | $199.95 | 119,433 | — | — |
| 2006-09-22 | $196.50 | $196.50 | 274,407 | — | — |
| 2006-09-21 | $200.55 | $200.55 | 361,867 | — | — |
| 2006-09-20 | $215.40 | $215.40 | 127,900 | — | — |
| 2006-09-19 | $214.65 | $214.65 | 313,407 | — | — |
| 2006-09-18 | $209.40 | $209.40 | 478,627 | — | — |
| 2006-09-15 | $222.15 | $222.15 | 298,627 | — | — |
| 2006-09-14 | $227.55 | $227.55 | 235,760 | — | — |
| 2006-09-13 | $235.05 | $235.05 | 108,240 | — | — |
| 2006-09-12 | $235.20 | $235.20 | 135,673 | — | — |
| 2006-09-11 | $236.25 | $236.25 | 113,207 | — | — |
| 2006-09-08 | $238.35 | $238.35 | 63,967 | — | — |
| 2006-09-07 | $239.55 | $239.55 | 85,907 | — | — |
| 2006-09-06 | $245.40 | $245.40 | 123,373 | — | — |
| 2006-09-05 | $250.80 | $250.80 | 116,773 | — | — |
| 2006-09-01 | $260.85 | $260.85 | 95,973 | — | — |
| 2006-08-31 | $262.80 | $262.80 | 85,613 | — | — |
| 2006-08-30 | $267.15 | $267.15 | 45,867 | — | — |
| 2006-08-29 | $268.20 | $268.20 | 55,827 | — | — |
| 2006-08-28 | $264.45 | $264.45 | 80,120 | — | — |
| 2006-08-25 | $261.60 | $261.60 | 69,773 | — | — |
| 2006-08-24 | $256.20 | $256.20 | 65,233 | — | — |
| 2006-08-23 | $253.05 | $253.05 | 53,867 | — | — |
| 2006-08-22 | $258.45 | $258.45 | 59,593 | — | — |
| 2006-08-21 | $257.40 | $257.40 | 89,620 | — | — |
| 2006-08-18 | $259.95 | $259.95 | 200,680 | — | — |
| 2006-08-17 | $252.00 | $252.00 | 114,467 | — | — |
| 2006-08-16 | $245.40 | $245.40 | 118,853 | — | — |
| 2006-08-15 | $245.85 | $245.85 | 51,767 | — | — |
| 2006-08-14 | $240.90 | $240.90 | 54,733 | — | — |
| 2006-08-11 | $242.55 | $242.55 | 46,287 | — | — |
| 2006-08-10 | $247.05 | $247.05 | 120,900 | — | — |
| 2006-08-09 | $245.85 | $245.85 | 93,067 | — | — |
| 2006-08-08 | $240.15 | $240.15 | 93,527 | — | — |
| 2006-08-07 | $241.50 | $241.50 | 76,527 | — | — |
| 2006-08-04 | $244.35 | $244.35 | 77,540 | — | — |
| 2006-08-03 | $248.10 | $248.10 | 113,453 | — | — |
| 2006-08-02 | $240.75 | $240.75 | 114,093 | — | — |
| 2006-08-01 | $242.10 | $242.10 | 86,140 | — | — |
| 2006-07-31 | $244.50 | $244.50 | 113,693 | — | — |
| 2006-07-28 | $247.50 | $247.50 | 63,333 | — | — |
| 2006-07-27 | $247.05 | $247.05 | 74,300 | — | — |
| 2006-07-26 | $250.05 | $250.05 | 116,827 | — | — |
| 2006-07-25 | $251.40 | $251.40 | 104,760 | — | — |
| 2006-07-24 | $253.05 | $253.05 | 113,480 | — | — |
| 2006-07-21 | $244.50 | $244.50 | 112,060 | — | — |
| 2006-07-20 | $250.35 | $250.35 | 336,600 | — | — |
| 2006-07-19 | $239.10 | $239.10 | 170,940 | — | — |
| 2006-07-18 | $232.50 | $232.50 | 290,780 | — | — |
| 2006-07-17 | $241.95 | $241.95 | 156,133 | — | — |
| 2006-07-14 | $249.75 | $249.75 | 124,080 | — | — |
| 2006-07-13 | $253.20 | $253.20 | 93,167 | — | — |
| 2006-07-12 | $255.90 | $255.90 | 79,933 | — | — |
| 2006-07-11 | $261.75 | $261.75 | 88,247 | — | — |
| 2006-07-10 | $255.45 | $255.45 | 49,080 | — | — |
| 2006-07-07 | $257.85 | $257.85 | 97,413 | — | — |
| 2006-07-06 | $263.55 | $263.55 | 74,233 | — | — |
| 2006-07-05 | $268.80 | $268.80 | 67,527 | — | — |
| 2006-07-03 | $277.95 | $277.95 | 58,060 | — | — |
| 2006-06-30 | $275.10 | $275.10 | 115,520 | — | — |
| 2006-06-29 | $268.20 | $268.20 | 107,720 | — | — |
| 2006-06-28 | $260.10 | $260.10 | 167,267 | — | — |
| 2006-06-27 | $255.75 | $255.75 | 156,613 | — | — |
| 2006-06-26 | $266.55 | $266.55 | 99,327 | — | — |
| 2006-06-23 | $259.20 | $259.20 | 60,887 | — | — |
| 2006-06-22 | $255.60 | $255.60 | 111,853 | — | — |
| 2006-06-21 | $254.85 | $254.85 | 102,887 | — | — |
| 2006-06-20 | $254.85 | $254.85 | 145,467 | — | — |
| 2006-06-19 | $261.30 | $261.30 | 150,700 | — | — |
| 2006-06-16 | $270.60 | $270.60 | 210,333 | — | — |
| 2006-06-15 | $281.10 | $281.10 | 109,813 | — | — |
| 2006-06-14 | $273.15 | $273.15 | 120,187 | — | — |
| 2006-06-13 | $272.25 | $272.25 | 177,880 | — | — |
| 2006-06-12 | $282.15 | $282.15 | 169,333 | — | — |
| 2006-06-09 | $295.65 | $295.65 | 99,167 | — | — |
| 2006-06-08 | $301.05 | $301.05 | 126,087 | — | — |
| 2006-06-07 | $302.40 | $302.40 | 112,127 | — | — |
| 2006-06-06 | $299.55 | $299.55 | 139,400 | — | — |
| 2006-06-05 | $303.15 | $303.15 | 113,927 | — | — |
| 2006-06-02 | $315.30 | $315.30 | 107,327 | — | — |
| 2006-06-01 | $309.15 | $309.15 | 85,327 | — | — |
| 2006-05-31 | $299.85 | $299.85 | 113,973 | — | — |
| 2006-05-30 | $294.00 | $294.00 | 83,447 | — | — |
| 2006-05-26 | $296.55 | $296.55 | 103,420 | — | — |
| 2006-05-25 | $284.55 | $284.55 | 71,507 | — | — |
| 2006-05-24 | $285.75 | $285.75 | 118,433 | — | — |
| 2006-05-23 | $286.35 | $286.35 | 51,553 | — | — |
| 2006-05-22 | $287.25 | $287.25 | 115,067 | — | — |
| 2006-05-19 | $295.50 | $295.50 | 171,227 | — | — |
| 2006-05-18 | $292.20 | $292.20 | 107,633 | — | — |
| 2006-05-17 | $297.45 | $297.45 | 88,113 | — | — |
| 2006-05-16 | $300.00 | $300.00 | 130,420 | — | — |
| 2006-05-15 | $302.55 | $302.55 | 137,273 | — | — |
| 2006-05-12 | $307.05 | $307.05 | 183,687 | — | — |
| 2006-05-11 | $322.35 | $322.35 | 169,460 | — | — |
| 2006-05-10 | $334.50 | $334.50 | 80,780 | — | — |
| 2006-05-09 | $336.30 | $336.30 | 140,147 | — | — |
| 2006-05-08 | $340.05 | $340.05 | 169,887 | — | — |
| 2006-05-05 | $341.25 | $341.25 | 133,333 | — | — |
| 2006-05-04 | $327.90 | $327.90 | 110,867 | — | — |
| 2006-05-03 | $320.85 | $320.85 | 116,953 | — | — |
| 2006-05-02 | $319.50 | $319.50 | 161,893 | — | — |
| 2006-05-01 | $323.55 | $323.55 | 126,907 | — | — |
| 2006-04-28 | $322.65 | $322.65 | 312,220 | — | — |
| 2006-04-27 | $310.35 | $310.35 | 86,207 | — | — |
| 2006-04-26 | $310.20 | $310.20 | 79,667 | — | — |
| 2006-04-25 | $315.00 | $315.00 | 104,193 | — | — |
| 2006-04-24 | $318.15 | $318.15 | 59,827 | — | — |
| 2006-04-21 | $318.30 | $318.30 | 84,893 | — | — |
| 2006-04-20 | $321.00 | $321.00 | 65,973 | — | — |
| 2006-04-19 | $318.15 | $318.15 | 64,727 | — | — |
| 2006-04-18 | $313.50 | $313.50 | 96,720 | — | — |
| 2006-04-17 | $313.20 | $313.20 | 102,907 | — | — |
| 2006-04-13 | $315.15 | $315.15 | 80,707 | — | — |
| 2006-04-12 | $307.05 | $307.05 | 76,793 | — | — |
| 2006-04-11 | $297.60 | $297.60 | 60,320 | — | — |
| 2006-04-10 | $300.00 | $300.00 | 103,827 | — | — |
| 2006-04-07 | $295.80 | $295.80 | 92,847 | — | — |
| 2006-04-06 | $301.80 | $301.80 | 76,733 | — | — |
| 2006-04-05 | $307.65 | $307.65 | 74,160 | — | — |
| 2006-04-04 | $309.75 | $309.75 | 69,740 | — | — |
| 2006-04-03 | $302.40 | $302.40 | 89,540 | — | — |
| 2006-03-31 | $305.70 | $305.70 | 68,013 | — | — |
| 2006-03-30 | $306.30 | $306.30 | 71,460 | — | — |
| 2006-03-29 | $307.20 | $307.20 | 156,780 | — | — |
| 2006-03-28 | $293.10 | $293.10 | 57,960 | — | — |
| 2006-03-27 | $295.35 | $295.35 | 38,280 | — | — |
| 2006-03-24 | $295.20 | $295.20 | 48,060 | — | — |
| 2006-03-23 | $290.55 | $290.55 | 49,233 | — | — |
| 2006-03-22 | $294.75 | $294.75 | 81,740 | — | — |
| 2006-03-21 | $291.75 | $291.75 | 58,367 | — | — |
| 2006-03-20 | $289.95 | $289.95 | 79,067 | — | — |
| 2006-03-17 | $286.50 | $286.50 | 112,773 | — | — |
| 2006-03-16 | $286.80 | $286.80 | 86,587 | — | — |
| 2006-03-15 | $289.35 | $289.35 | 92,420 | — | — |
| 2006-03-14 | $292.80 | $292.80 | 138,493 | — | — |
| 2006-03-13 | $300.75 | $300.75 | 93,013 | — | — |
| 2006-03-10 | $298.50 | $298.50 | 82,240 | — | — |
| 2006-03-09 | $300.90 | $300.90 | 66,973 | — | — |
| 2006-03-08 | $304.80 | $304.80 | 99,920 | — | — |
| 2006-03-07 | $298.95 | $298.95 | 72,013 | — | — |
| 2006-03-06 | $299.70 | $299.70 | 141,060 | — | — |
| 2006-03-03 | $305.55 | $305.55 | 71,067 | — | — |
| 2006-03-02 | $303.60 | $303.60 | 88,400 | — | — |
| 2006-03-01 | $307.95 | $307.95 | 146,320 | — | — |
| 2006-02-28 | $313.65 | $313.65 | 73,920 | — | — |
| 2006-02-27 | $324.75 | $324.75 | 76,513 | — | — |
| 2006-02-24 | $320.70 | $320.70 | 72,533 | — | — |
| 2006-02-23 | $322.50 | $322.50 | 102,093 | — | — |
| 2006-02-22 | $326.40 | $326.40 | 94,987 | — | — |
| 2006-02-21 | $314.70 | $314.70 | 80,147 | — | — |
| 2006-02-17 | $318.90 | $318.90 | 72,560 | — | — |
| 2006-02-16 | $325.80 | $325.80 | 183,160 | — | — |
| 2006-02-15 | $321.15 | $321.15 | 153,100 | — | — |
| 2006-02-14 | $309.00 | $309.00 | 108,793 | — | — |
| 2006-02-13 | $310.20 | $310.20 | 205,033 | — | — |
| 2006-02-10 | $303.45 | $303.45 | 189,473 | — | — |
| 2006-02-09 | $296.40 | $296.40 | 86,300 | — | — |
| 2006-02-08 | $296.10 | $296.10 | 95,780 | — | — |
| 2006-02-07 | $297.60 | $297.60 | 78,100 | — | — |
| 2006-02-06 | $296.10 | $296.10 | 72,500 | — | — |
| 2006-02-03 | $292.20 | $292.20 | 67,300 | — | — |
| 2006-02-02 | $292.35 | $292.35 | 115,687 | — | — |
| 2006-02-01 | $296.10 | $296.10 | 97,533 | — | — |
| 2006-01-31 | $296.55 | $296.55 | 175,200 | — | — |
| 2006-01-30 | $298.35 | $298.35 | 630,653 | — | — |
| 2006-01-27 | $311.25 | $311.25 | 855,080 | — | — |
| 2006-01-26 | $309.30 | $309.30 | 335,853 | — | — |
| 2006-01-25 | $289.50 | $289.50 | 154,280 | — | — |
| 2006-01-24 | $289.65 | $289.65 | 99,520 | — | — |
| 2006-01-23 | $288.75 | $288.75 | 81,680 | — | — |
| 2006-01-20 | $288.75 | $288.75 | 97,360 | — | — |
| 2006-01-19 | $290.55 | $290.55 | 56,353 | — | — |
| 2006-01-18 | $289.80 | $289.80 | 104,027 | — | — |
| 2006-01-17 | $293.85 | $293.85 | 140,540 | — | — |
| 2006-01-13 | $300.00 | $300.00 | 724,347 | — | — |
| 2006-01-12 | $271.65 | $271.65 | 40,360 | — | — |
| 2006-01-11 | $274.35 | $274.35 | 87,273 | — | — |
| 2006-01-10 | $281.70 | $281.70 | 103,393 | — | — |
| 2006-01-09 | $279.90 | $279.90 | 184,520 | — | — |
| 2006-01-06 | $270.75 | $270.75 | 133,647 | — | — |
| 2006-01-05 | $264.75 | $264.75 | 206,680 | — | — |
| 2006-01-04 | $252.30 | $252.30 | 141,353 | — | — |
| 2006-01-03 | $246.60 | $246.60 | 71,067 | — | — |