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
- 2005-11-15 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 | $213.92 | $226.75 | 111,343 | — | — |
| 2006-12-28 | $214.41 | $227.27 | 90,086 | — | — |
| 2006-12-27 | $215.88 | $228.83 | 90,143 | — | — |
| 2006-12-26 | $219.80 | $230.80 | 61,014 | — | — |
| 2006-12-22 | $218.68 | $229.63 | 82,214 | — | — |
| 2006-12-21 | $217.77 | $228.67 | 84,329 | — | — |
| 2006-12-20 | $221.06 | $232.13 | 126,700 | — | — |
| 2006-12-19 | $217.63 | $228.52 | 146,171 | — | — |
| 2006-12-18 | $217.28 | $228.16 | 146,400 | — | — |
| 2006-12-15 | $222.95 | $234.11 | 94,200 | — | — |
| 2006-12-14 | $225.54 | $236.83 | 149,843 | — | — |
| 2006-12-13 | $221.76 | $232.86 | 127,600 | — | — |
| 2006-12-12 | $224.42 | $235.65 | 86,700 | — | — |
| 2006-12-11 | $227.36 | $238.74 | 107,629 | — | — |
| 2006-12-08 | $227.15 | $238.52 | 96,729 | — | — |
| 2006-12-07 | $225.61 | $236.90 | 114,086 | — | — |
| 2006-12-06 | $221.20 | $232.27 | 101,057 | — | — |
| 2006-12-05 | $220.92 | $231.98 | 99,543 | — | — |
| 2006-12-04 | $220.71 | $231.76 | 123,729 | — | — |
| 2006-12-01 | $222.39 | $233.52 | 114,229 | — | — |
| 2006-11-30 | $224.00 | $235.21 | 129,357 | — | — |
| 2006-11-29 | $222.81 | $233.96 | 137,643 | — | — |
| 2006-11-28 | $218.82 | $229.77 | 127,143 | — | — |
| 2006-11-27 | $219.31 | $228.06 | 136,714 | — | — |
| 2006-11-24 | $221.20 | $230.03 | 65,271 | — | — |
| 2006-11-22 | $220.29 | $229.08 | 200,871 | — | — |
| 2006-11-21 | $219.17 | $227.92 | 337,157 | — | — |
| 2006-11-20 | $208.11 | $216.41 | 165,957 | — | — |
| 2006-11-17 | $203.91 | $212.05 | 235,371 | — | — |
| 2006-11-16 | $199.78 | $207.75 | 330,943 | — | — |
| 2006-11-15 | $206.71 | $214.96 | 281,014 | — | — |
| 2006-11-14 | $194.25 | $202.00 | 478,243 | — | — |
| 2006-11-13 | $203.00 | $211.10 | 265,157 | — | — |
| 2006-11-10 | $205.94 | $214.16 | 180,657 | — | — |
| 2006-11-09 | $209.93 | $218.31 | 174,743 | — | — |
| 2006-11-08 | $211.68 | $220.13 | 177,071 | — | — |
| 2006-11-07 | $213.50 | $222.02 | 195,571 | — | — |
| 2006-11-06 | $221.20 | $230.03 | 187,986 | — | — |
| 2006-11-03 | $219.10 | $227.84 | 365,314 | — | — |
| 2006-11-02 | $208.60 | $216.92 | 802,600 | — | — |
| 2006-11-01 | $223.30 | $232.21 | 655,986 | — | — |
| 2006-10-31 | $262.64 | $273.12 | 58,657 | — | — |
| 2006-10-30 | $261.38 | $271.81 | 59,214 | — | — |
| 2006-10-27 | $268.17 | $278.87 | 51,257 | — | — |
| 2006-10-26 | $271.60 | $280.23 | 70,414 | — | — |
| 2006-10-25 | $271.46 | $280.09 | 93,057 | — | — |
| 2006-10-24 | $260.61 | $268.89 | 85,557 | — | — |
| 2006-10-23 | $258.51 | $266.73 | 58,957 | — | — |
| 2006-10-20 | $257.11 | $265.28 | 53,457 | — | — |
| 2006-10-19 | $259.00 | $267.23 | 66,657 | — | — |
| 2006-10-18 | $252.00 | $260.01 | 59,729 | — | — |
| 2006-10-17 | $251.44 | $259.43 | 70,357 | — | — |
| 2006-10-16 | $253.40 | $261.45 | 96,400 | — | — |
| 2006-10-13 | $241.01 | $248.67 | 75,243 | — | — |
| 2006-10-12 | $235.55 | $243.04 | 62,971 | — | — |
| 2006-10-11 | $234.50 | $241.95 | 54,157 | — | — |
| 2006-10-10 | $238.77 | $246.36 | 77,343 | — | — |
| 2006-10-09 | $244.23 | $251.99 | 48,386 | — | — |
| 2006-10-06 | $240.80 | $248.45 | 73,529 | — | — |
| 2006-10-05 | $242.27 | $249.97 | 102,243 | — | — |
| 2006-10-04 | $236.32 | $243.83 | 324,757 | — | — |
| 2006-10-03 | $236.18 | $243.69 | 153,343 | — | — |
| 2006-10-02 | $249.83 | $257.77 | 78,957 | — | — |
| 2006-09-29 | $257.39 | $265.57 | 57,400 | — | — |
| 2006-09-28 | $262.71 | $271.06 | 74,029 | — | — |
| 2006-09-27 | $262.15 | $270.48 | 93,943 | — | — |
| 2006-09-26 | $257.53 | $263.52 | 94,357 | — | — |
| 2006-09-25 | $247.73 | $253.49 | 154,543 | — | — |
| 2006-09-22 | $251.09 | $256.93 | 86,500 | — | — |
| 2006-09-21 | $258.23 | $264.24 | 135,557 | — | — |
| 2006-09-20 | $251.30 | $257.14 | 183,014 | — | — |
| 2006-09-19 | $262.64 | $268.75 | 66,814 | — | — |
| 2006-09-18 | $266.84 | $273.05 | 68,814 | — | — |
| 2006-09-15 | $262.22 | $268.32 | 132,371 | — | — |
| 2006-09-14 | $267.96 | $274.19 | 87,014 | — | — |
| 2006-09-13 | $271.32 | $277.63 | 87,971 | — | — |
| 2006-09-12 | $256.90 | $262.88 | 129,186 | — | — |
| 2006-09-11 | $256.90 | $262.88 | 239,157 | — | — |
| 2006-09-08 | $269.08 | $275.34 | 73,186 | — | — |
| 2006-09-07 | $272.30 | $278.63 | 122,814 | — | — |
| 2006-09-06 | $277.90 | $284.36 | 104,000 | — | — |
| 2006-09-05 | $282.73 | $289.31 | 95,471 | — | — |
| 2006-09-01 | $290.22 | $296.97 | 46,957 | — | — |
| 2006-08-31 | $291.41 | $298.19 | 43,986 | — | — |
| 2006-08-30 | $291.62 | $298.40 | 75,114 | — | — |
| 2006-08-29 | $298.41 | $305.35 | 66,986 | — | — |
| 2006-08-28 | $298.06 | $302.80 | 82,257 | — | — |
| 2006-08-25 | $300.86 | $305.65 | 50,529 | — | — |
| 2006-08-24 | $297.50 | $302.23 | 43,386 | — | — |
| 2006-08-23 | $297.85 | $302.59 | 50,671 | — | — |
| 2006-08-22 | $296.59 | $301.31 | 60,986 | — | — |
| 2006-08-21 | $292.25 | $296.90 | 53,857 | — | — |
| 2006-08-18 | $285.60 | $290.14 | 44,886 | — | — |
| 2006-08-17 | $285.25 | $289.79 | 51,457 | — | — |
| 2006-08-16 | $289.52 | $294.13 | 52,629 | — | — |
| 2006-08-15 | $285.60 | $290.14 | 60,843 | — | — |
| 2006-08-14 | $281.40 | $285.88 | 88,786 | — | — |
| 2006-08-11 | $288.68 | $293.27 | 50,286 | — | — |
| 2006-08-10 | $287.35 | $291.92 | 89,343 | — | — |
| 2006-08-09 | $293.30 | $297.97 | 100,800 | — | — |
| 2006-08-08 | $289.17 | $293.77 | 65,614 | — | — |
| 2006-08-07 | $291.41 | $296.04 | 63,329 | — | — |
| 2006-08-04 | $285.81 | $290.36 | 55,229 | — | — |
| 2006-08-03 | $285.04 | $289.57 | 65,200 | — | — |
| 2006-08-02 | $286.65 | $291.21 | 63,986 | — | — |
| 2006-08-01 | $280.14 | $284.60 | 62,729 | — | — |
| 2006-07-31 | $281.61 | $286.09 | 98,486 | — | — |
| 2006-07-28 | $275.24 | $279.62 | 41,343 | — | — |
| 2006-07-27 | $271.25 | $275.56 | 43,914 | — | — |
| 2006-07-26 | $276.15 | $278.39 | 53,743 | — | — |
| 2006-07-25 | $267.61 | $269.78 | 46,371 | — | — |
| 2006-07-24 | $263.41 | $265.54 | 67,771 | — | — |
| 2006-07-21 | $262.99 | $265.12 | 34,114 | — | — |
| 2006-07-20 | $261.80 | $263.92 | 43,329 | — | — |
| 2006-07-19 | $264.88 | $267.03 | 111,943 | — | — |
| 2006-07-18 | $263.27 | $265.40 | 55,757 | — | — |
| 2006-07-17 | $264.95 | $267.10 | 68,771 | — | — |
| 2006-07-14 | $270.90 | $273.09 | 72,314 | — | — |
| 2006-07-13 | $271.53 | $273.73 | 58,300 | — | — |
| 2006-07-12 | $269.50 | $271.68 | 29,871 | — | — |
| 2006-07-11 | $268.80 | $270.98 | 49,200 | — | — |
| 2006-07-10 | $267.82 | $269.99 | 52,014 | — | — |
| 2006-07-07 | $269.08 | $271.26 | 62,314 | — | — |
| 2006-07-06 | $279.86 | $282.13 | 35,943 | — | — |
| 2006-07-05 | $280.84 | $283.12 | 57,929 | — | — |
| 2006-07-03 | $287.63 | $289.96 | 20,514 | — | — |
| 2006-06-30 | $281.40 | $283.68 | 23,943 | — | — |
| 2006-06-29 | $276.50 | $278.74 | 28,157 | — | — |
| 2006-06-28 | $264.74 | $266.89 | 19,214 | — | — |
| 2006-06-27 | $262.99 | $265.12 | 30,643 | — | — |
| 2006-06-26 | $263.90 | $263.90 | 30,271 | — | — |
| 2006-06-23 | $260.40 | $260.40 | 85,957 | — | — |
| 2006-06-22 | $262.29 | $262.29 | 53,986 | — | — |
| 2006-06-21 | $255.71 | $255.71 | 9,357 | — | — |
| 2006-06-20 | $249.27 | $249.27 | 6,943 | — | — |
| 2006-06-19 | $247.45 | $247.45 | 25,843 | — | — |
| 2006-06-16 | $249.20 | $249.20 | 16,971 | — | — |
| 2006-06-15 | $253.75 | $253.75 | 13,800 | — | — |
| 2006-06-14 | $247.03 | $247.03 | 18,000 | — | — |
| 2006-06-13 | $246.82 | $246.82 | 37,800 | — | — |
| 2006-06-12 | $265.30 | $265.30 | 7,014 | — | — |
| 2006-06-09 | $271.18 | $271.18 | 8,729 | — | — |
| 2006-06-08 | $268.31 | $268.31 | 13,029 | — | — |
| 2006-06-07 | $273.56 | $273.56 | 7,043 | — | — |
| 2006-06-06 | $278.88 | $278.88 | 9,300 | — | — |
| 2006-06-05 | $280.00 | $280.00 | 17,114 | — | — |
| 2006-06-02 | $282.38 | $282.38 | 3,943 | — | — |
| 2006-06-01 | $275.94 | $275.94 | 3,771 | — | — |
| 2006-05-31 | $274.82 | $274.82 | 5,771 | — | — |
| 2006-05-30 | $270.41 | $270.41 | 13,086 | — | — |
| 2006-05-26 | $264.53 | $264.53 | 11,000 | — | — |
| 2006-05-25 | $261.38 | $261.38 | 6,400 | — | — |
| 2006-05-24 | $252.49 | $252.49 | 6,314 | — | — |
| 2006-05-23 | $258.09 | $258.09 | 17,014 | — | — |
| 2006-05-22 | $251.51 | $251.51 | 0 | — | — |
| 2006-05-19 | $251.51 | $251.51 | 17,200 | — | — |
| 2006-05-18 | $255.99 | $255.99 | 9,300 | — | — |
| 2006-05-17 | $265.23 | $265.23 | 9,429 | — | — |
| 2006-05-16 | $270.34 | $270.34 | 11,271 | — | — |
| 2006-05-15 | $271.95 | $271.95 | 11,086 | — | — |
| 2006-05-12 | $284.13 | $284.13 | 9,100 | — | — |
| 2006-05-11 | $296.66 | $296.66 | 10,086 | — | — |
| 2006-05-10 | $296.24 | $296.24 | 8,157 | — | — |
| 2006-05-09 | $290.36 | $290.36 | 6,271 | — | — |
| 2006-05-08 | $279.44 | $279.44 | 7,786 | — | — |
| 2006-05-05 | $281.54 | $281.54 | 6,786 | — | — |
| 2006-05-04 | $277.48 | $277.48 | 5,386 | — | — |
| 2006-05-03 | $279.65 | $279.65 | 5,671 | — | — |
| 2006-05-02 | $280.70 | $280.70 | 5,843 | — | — |
| 2006-05-01 | $276.29 | $276.29 | 20,157 | — | — |
| 2006-04-28 | $271.95 | $271.95 | 10,829 | — | — |
| 2006-04-27 | $268.94 | $268.94 | 8,757 | — | — |
| 2006-04-26 | $275.52 | $275.52 | 18,329 | — | — |
| 2006-04-25 | $278.74 | $278.74 | 26,600 | — | — |
| 2006-04-24 | $274.33 | $274.33 | 16,100 | — | — |
| 2006-04-21 | $273.98 | $273.98 | 8,971 | — | — |
| 2006-04-20 | $269.50 | $269.50 | 10,857 | — | — |
| 2006-04-19 | $273.70 | $273.70 | 13,729 | — | — |
| 2006-04-18 | $272.09 | $272.09 | 15,971 | — | — |
| 2006-04-17 | $264.81 | $264.81 | 17,543 | — | — |
| 2006-04-13 | $256.55 | $256.55 | 2,500 | — | — |
| 2006-04-12 | $255.36 | $255.36 | 9,014 | — | — |
| 2006-04-11 | $254.38 | $254.38 | 7,971 | — | — |
| 2006-04-10 | $256.20 | $256.20 | 33,357 | — | — |
| 2006-04-07 | $252.91 | $252.91 | 14,957 | — | — |
| 2006-04-06 | $255.85 | $255.85 | 13,357 | — | — |
| 2006-04-05 | $254.80 | $254.80 | 18,157 | — | — |
| 2006-04-04 | $253.05 | $253.05 | 19,400 | — | — |
| 2006-04-03 | $254.52 | $254.52 | 23,014 | — | — |
| 2006-03-31 | $256.48 | $256.48 | 3,629 | — | — |
| 2006-03-30 | $261.31 | $261.31 | 3,971 | — | — |
| 2006-03-29 | $261.24 | $261.24 | 3,486 | — | — |
| 2006-03-28 | $262.92 | $262.92 | 5,357 | — | — |
| 2006-03-27 | $261.17 | $261.17 | 7,743 | — | — |
| 2006-03-24 | $259.14 | $259.14 | 7,029 | — | — |
| 2006-03-23 | $257.81 | $257.81 | 2,643 | — | — |
| 2006-03-22 | $255.57 | $255.57 | 5,443 | — | — |
| 2006-03-21 | $254.10 | $254.10 | 5,243 | — | — |
| 2006-03-20 | $255.08 | $255.08 | 6,657 | — | — |
| 2006-03-17 | $259.70 | $259.70 | 8,400 | — | — |
| 2006-03-16 | $262.64 | $262.64 | 7,986 | — | — |
| 2006-03-15 | $258.23 | $258.23 | 10,171 | — | — |
| 2006-03-14 | $258.02 | $258.02 | 12,943 | — | — |
| 2006-03-13 | $252.35 | $252.35 | 6,471 | — | — |
| 2006-03-10 | $247.80 | $247.80 | 1,500 | — | — |
| 2006-03-09 | $243.25 | $243.25 | 4,757 | — | — |
| 2006-03-08 | $242.20 | $242.20 | 7,200 | — | — |
| 2006-03-07 | $246.05 | $246.05 | 6,171 | — | — |
| 2006-03-06 | $251.86 | $251.86 | 11,043 | — | — |
| 2006-03-03 | $257.32 | $257.32 | 4,771 | — | — |
| 2006-03-02 | $256.97 | $256.97 | 9,157 | — | — |
| 2006-03-01 | $251.72 | $251.72 | 8,229 | — | — |
| 2006-02-28 | $241.29 | $241.29 | 10,614 | — | — |
| 2006-02-27 | $241.50 | $241.50 | 5,071 | — | — |
| 2006-02-24 | $247.80 | $247.80 | 3,243 | — | — |
| 2006-02-23 | $245.49 | $245.49 | 10,029 | — | — |
| 2006-02-22 | $244.51 | $244.51 | 4,529 | — | — |
| 2006-02-21 | $254.17 | $254.17 | 12,143 | — | — |
| 2006-02-17 | $250.46 | $250.46 | 10,100 | — | — |
| 2006-02-16 | $243.18 | $243.18 | 15,171 | — | — |
| 2006-02-15 | $239.05 | $239.05 | 9,957 | — | — |
| 2006-02-14 | $242.90 | $242.90 | 23,314 | — | — |
| 2006-02-13 | $237.51 | $237.51 | 12,086 | — | — |
| 2006-02-10 | $243.60 | $243.60 | 27,671 | — | — |
| 2006-02-09 | $249.48 | $249.48 | 13,957 | — | — |
| 2006-02-08 | $255.78 | $255.78 | 9,657 | — | — |
| 2006-02-07 | $262.64 | $262.64 | 15,329 | — | — |
| 2006-02-06 | $269.71 | $269.71 | 8,743 | — | — |
| 2006-02-03 | $265.09 | $265.09 | 18,400 | — | — |
| 2006-02-02 | $256.55 | $256.55 | 4,429 | — | — |
| 2006-02-01 | $257.60 | $257.60 | 9,271 | — | — |
| 2006-01-31 | $257.46 | $257.46 | 5,471 | — | — |
| 2006-01-30 | $259.63 | $259.63 | 9,529 | — | — |
| 2006-01-27 | $257.11 | $257.11 | 6,800 | — | — |
| 2006-01-26 | $256.41 | $256.41 | 7,357 | — | — |
| 2006-01-25 | $256.62 | $256.62 | 6,000 | — | — |
| 2006-01-24 | $258.30 | $258.30 | 7,600 | — | — |
| 2006-01-23 | $256.90 | $256.90 | 5,914 | — | — |
| 2006-01-20 | $256.90 | $256.90 | 5,829 | — | — |
| 2006-01-19 | $256.90 | $256.90 | 7,186 | — | — |
| 2006-01-18 | $251.02 | $251.02 | 24,943 | — | — |
| 2006-01-17 | $255.36 | $255.36 | 7,471 | — | — |
| 2006-01-13 | $246.47 | $246.47 | 8,714 | — | — |
| 2006-01-12 | $245.70 | $245.70 | 10,400 | — | — |
| 2006-01-11 | $244.02 | $244.02 | 10,771 | — | — |
| 2006-01-10 | $240.45 | $240.45 | 7,786 | — | — |
| 2006-01-09 | $239.75 | $239.75 | 11,743 | — | — |
| 2006-01-06 | $239.40 | $239.40 | 8,729 | — | — |
| 2006-01-05 | $233.24 | $233.24 | 28,357 | — | — |
| 2006-01-04 | $239.47 | $239.47 | 28,014 | — | — |
| 2006-01-03 | $232.75 | $232.75 | 43,614 | — | — |