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
- 2002-04-08 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 | $229.75 | $240.25 | 561,800 | — | — |
| 2006-12-28 | $234.55 | $245.26 | 489,620 | — | — |
| 2006-12-27 | $233.00 | $243.64 | 439,300 | — | — |
| 2006-12-26 | $232.25 | $242.86 | 329,540 | — | — |
| 2006-12-22 | $234.40 | $245.11 | 498,520 | — | — |
| 2006-12-21 | $237.85 | $248.72 | 660,580 | — | — |
| 2006-12-20 | $239.80 | $250.75 | 849,660 | — | — |
| 2006-12-19 | $240.35 | $251.33 | 835,100 | — | — |
| 2006-12-18 | $237.35 | $248.19 | 1,426,760 | — | — |
| 2006-12-15 | $250.05 | $261.47 | 1,166,100 | — | — |
| 2006-12-14 | $261.75 | $273.71 | 595,320 | — | — |
| 2006-12-13 | $263.50 | $275.54 | 512,100 | — | — |
| 2006-12-12 | $261.40 | $272.82 | 652,700 | — | — |
| 2006-12-11 | $265.00 | $276.58 | 388,640 | — | — |
| 2006-12-08 | $264.00 | $275.53 | 385,260 | — | — |
| 2006-12-07 | $263.55 | $275.06 | 384,360 | — | — |
| 2006-12-06 | $266.15 | $277.78 | 478,560 | — | — |
| 2006-12-05 | $264.95 | $276.52 | 495,420 | — | — |
| 2006-12-04 | $266.50 | $278.14 | 583,260 | — | — |
| 2006-12-01 | $264.75 | $276.31 | 530,500 | — | — |
| 2006-11-30 | $261.05 | $272.45 | 726,860 | — | — |
| 2006-11-29 | $263.60 | $275.11 | 691,820 | — | — |
| 2006-11-28 | $259.05 | $270.37 | 642,840 | — | — |
| 2006-11-27 | $255.65 | $266.82 | 428,080 | — | — |
| 2006-11-24 | $256.65 | $267.86 | 162,780 | — | — |
| 2006-11-22 | $254.50 | $265.62 | 617,860 | — | — |
| 2006-11-21 | $256.30 | $267.50 | 436,540 | — | — |
| 2006-11-20 | $251.20 | $262.17 | 499,520 | — | — |
| 2006-11-17 | $249.90 | $260.82 | 679,620 | — | — |
| 2006-11-16 | $246.15 | $256.90 | 682,360 | — | — |
| 2006-11-15 | $252.35 | $263.37 | 510,340 | — | — |
| 2006-11-14 | $248.55 | $259.41 | 393,780 | — | — |
| 2006-11-13 | $246.00 | $256.75 | 538,320 | — | — |
| 2006-11-10 | $248.70 | $259.56 | 420,320 | — | — |
| 2006-11-09 | $253.95 | $265.04 | 688,380 | — | — |
| 2006-11-08 | $251.35 | $262.33 | 806,860 | — | — |
| 2006-11-07 | $245.15 | $255.86 | 696,560 | — | — |
| 2006-11-06 | $246.00 | $256.75 | 669,420 | — | — |
| 2006-11-03 | $240.15 | $250.64 | 603,400 | — | — |
| 2006-11-02 | $233.45 | $243.65 | 662,060 | — | — |
| 2006-11-01 | $230.25 | $240.31 | 721,880 | — | — |
| 2006-10-31 | $237.45 | $247.82 | 609,580 | — | — |
| 2006-10-30 | $236.10 | $246.41 | 502,660 | — | — |
| 2006-10-27 | $242.95 | $253.56 | 558,420 | — | — |
| 2006-10-26 | $240.15 | $250.64 | 472,620 | — | — |
| 2006-10-25 | $242.70 | $253.30 | 721,420 | — | — |
| 2006-10-24 | $239.00 | $249.44 | 747,200 | — | — |
| 2006-10-23 | $236.60 | $246.94 | 576,360 | — | — |
| 2006-10-20 | $237.75 | $248.14 | 469,600 | — | — |
| 2006-10-19 | $240.40 | $250.90 | 453,900 | — | — |
| 2006-10-18 | $236.35 | $246.67 | 525,200 | — | — |
| 2006-10-17 | $236.05 | $246.36 | 941,220 | — | — |
| 2006-10-16 | $241.75 | $252.31 | 968,840 | — | — |
| 2006-10-13 | $229.50 | $239.53 | 554,820 | — | — |
| 2006-10-12 | $222.40 | $232.11 | 621,500 | — | — |
| 2006-10-11 | $221.90 | $231.59 | 660,860 | — | — |
| 2006-10-10 | $228.95 | $238.95 | 592,100 | — | — |
| 2006-10-09 | $226.80 | $236.71 | 564,060 | — | — |
| 2006-10-06 | $227.95 | $237.91 | 720,500 | — | — |
| 2006-10-05 | $229.80 | $239.84 | 1,038,620 | — | — |
| 2006-10-04 | $222.00 | $231.70 | 1,155,900 | — | — |
| 2006-10-03 | $219.00 | $228.57 | 803,240 | — | — |
| 2006-10-02 | $232.05 | $242.19 | 637,000 | — | — |
| 2006-09-29 | $233.45 | $243.65 | 729,620 | — | — |
| 2006-09-28 | $236.10 | $246.41 | 758,480 | — | — |
| 2006-09-27 | $234.35 | $244.59 | 675,100 | — | — |
| 2006-09-26 | $229.20 | $239.21 | 679,440 | — | — |
| 2006-09-25 | $220.70 | $230.34 | 691,880 | — | — |
| 2006-09-22 | $224.00 | $233.78 | 343,240 | — | — |
| 2006-09-21 | $226.00 | $235.87 | 494,620 | — | — |
| 2006-09-20 | $224.50 | $234.31 | 675,540 | — | — |
| 2006-09-19 | $231.15 | $241.25 | 539,880 | — | — |
| 2006-09-18 | $236.35 | $246.67 | 668,580 | — | — |
| 2006-09-15 | $227.65 | $237.59 | 850,640 | — | — |
| 2006-09-14 | $233.60 | $243.80 | 737,920 | — | — |
| 2006-09-13 | $240.40 | $250.90 | 978,300 | — | — |
| 2006-09-12 | $234.55 | $244.27 | 752,100 | — | — |
| 2006-09-11 | $238.35 | $248.23 | 741,040 | — | — |
| 2006-09-08 | $247.65 | $257.92 | 563,220 | — | — |
| 2006-09-07 | $254.85 | $265.42 | 531,920 | — | — |
| 2006-09-06 | $257.35 | $268.02 | 506,640 | — | — |
| 2006-09-05 | $267.40 | $278.49 | 345,780 | — | — |
| 2006-09-01 | $266.65 | $277.70 | 408,520 | — | — |
| 2006-08-31 | $263.70 | $274.63 | 480,360 | — | — |
| 2006-08-30 | $266.00 | $277.03 | 466,900 | — | — |
| 2006-08-29 | $269.25 | $280.41 | 478,960 | — | — |
| 2006-08-28 | $275.30 | $286.71 | 383,500 | — | — |
| 2006-08-25 | $274.85 | $286.24 | 418,340 | — | — |
| 2006-08-24 | $274.50 | $285.88 | 408,840 | — | — |
| 2006-08-23 | $274.15 | $285.52 | 382,080 | — | — |
| 2006-08-22 | $277.25 | $288.74 | 466,940 | — | — |
| 2006-08-21 | $269.65 | $280.83 | 438,120 | — | — |
| 2006-08-18 | $266.05 | $277.08 | 545,580 | — | — |
| 2006-08-17 | $267.00 | $278.07 | 439,580 | — | — |
| 2006-08-16 | $267.60 | $278.69 | 436,780 | — | — |
| 2006-08-15 | $265.80 | $276.82 | 338,140 | — | — |
| 2006-08-14 | $263.30 | $274.22 | 473,920 | — | — |
| 2006-08-11 | $269.30 | $280.46 | 367,800 | — | — |
| 2006-08-10 | $271.60 | $282.86 | 472,660 | — | — |
| 2006-08-09 | $275.00 | $286.40 | 565,120 | — | — |
| 2006-08-08 | $273.05 | $284.37 | 367,560 | — | — |
| 2006-08-07 | $271.75 | $283.02 | 272,120 | — | — |
| 2006-08-04 | $267.45 | $278.54 | 373,720 | — | — |
| 2006-08-03 | $268.45 | $279.58 | 433,780 | — | — |
| 2006-08-02 | $272.45 | $283.75 | 468,240 | — | — |
| 2006-08-01 | $269.30 | $280.46 | 543,420 | — | — |
| 2006-07-31 | $270.30 | $281.51 | 740,240 | — | — |
| 2006-07-28 | $269.30 | $280.46 | 485,920 | — | — |
| 2006-07-27 | $263.15 | $274.06 | 814,420 | — | — |
| 2006-07-26 | $265.20 | $276.19 | 867,420 | — | — |
| 2006-07-25 | $253.65 | $264.17 | 664,000 | — | — |
| 2006-07-24 | $243.65 | $253.75 | 537,720 | — | — |
| 2006-07-21 | $237.20 | $247.03 | 498,220 | — | — |
| 2006-07-20 | $241.95 | $251.98 | 459,800 | — | — |
| 2006-07-19 | $244.65 | $254.79 | 497,640 | — | — |
| 2006-07-18 | $246.90 | $257.14 | 582,720 | — | — |
| 2006-07-17 | $247.10 | $257.34 | 498,220 | — | — |
| 2006-07-14 | $252.30 | $262.76 | 623,560 | — | — |
| 2006-07-13 | $252.00 | $262.45 | 626,620 | — | — |
| 2006-07-12 | $258.50 | $269.22 | 379,660 | — | — |
| 2006-07-11 | $259.75 | $270.52 | 262,200 | — | — |
| 2006-07-10 | $256.50 | $267.13 | 488,160 | — | — |
| 2006-07-07 | $260.10 | $270.88 | 388,040 | — | — |
| 2006-07-06 | $260.75 | $271.56 | 468,960 | — | — |
| 2006-07-05 | $263.40 | $274.32 | 529,740 | — | — |
| 2006-07-03 | $268.00 | $279.11 | 356,020 | — | — |
| 2006-06-30 | $263.20 | $274.11 | 782,960 | — | — |
| 2006-06-29 | $264.80 | $275.78 | 819,200 | — | — |
| 2006-06-28 | $261.10 | $271.92 | 641,000 | — | — |
| 2006-06-27 | $255.45 | $266.04 | 502,160 | — | — |
| 2006-06-26 | $252.50 | $262.97 | 505,280 | — | — |
| 2006-06-23 | $251.50 | $261.93 | 639,260 | — | — |
| 2006-06-22 | $244.80 | $254.95 | 435,220 | — | — |
| 2006-06-21 | $243.50 | $253.59 | 532,960 | — | — |
| 2006-06-20 | $234.35 | $244.07 | 522,200 | — | — |
| 2006-06-19 | $234.15 | $243.86 | 674,420 | — | — |
| 2006-06-16 | $243.65 | $253.75 | 596,060 | — | — |
| 2006-06-15 | $245.15 | $255.31 | 714,900 | — | — |
| 2006-06-14 | $234.40 | $244.12 | 953,520 | — | — |
| 2006-06-13 | $231.80 | $241.41 | 1,252,360 | — | — |
| 2006-06-12 | $232.50 | $241.62 | 555,400 | — | — |
| 2006-06-09 | $238.80 | $248.17 | 527,100 | — | — |
| 2006-06-08 | $239.95 | $249.36 | 1,466,060 | — | — |
| 2006-06-07 | $235.95 | $245.20 | 850,580 | — | — |
| 2006-06-06 | $250.15 | $259.96 | 750,760 | — | — |
| 2006-06-05 | $252.90 | $262.82 | 550,980 | — | — |
| 2006-06-02 | $260.05 | $270.25 | 456,280 | — | — |
| 2006-06-01 | $256.95 | $267.03 | 554,440 | — | — |
| 2006-05-31 | $252.70 | $262.61 | 810,600 | — | — |
| 2006-05-30 | $246.15 | $255.80 | 596,140 | — | — |
| 2006-05-26 | $243.85 | $253.41 | 411,780 | — | — |
| 2006-05-25 | $240.65 | $250.09 | 606,520 | — | — |
| 2006-05-24 | $233.25 | $242.40 | 875,420 | — | — |
| 2006-05-23 | $234.45 | $243.64 | 765,560 | — | — |
| 2006-05-22 | $232.50 | $241.62 | 776,100 | — | — |
| 2006-05-19 | $229.95 | $238.97 | 971,940 | — | — |
| 2006-05-18 | $225.05 | $233.88 | 863,080 | — | — |
| 2006-05-17 | $232.75 | $241.88 | 951,360 | — | — |
| 2006-05-16 | $238.95 | $248.32 | 817,380 | — | — |
| 2006-05-15 | $242.60 | $252.11 | 849,120 | — | — |
| 2006-05-12 | $251.35 | $261.21 | 546,560 | — | — |
| 2006-05-11 | $259.90 | $270.09 | 554,000 | — | — |
| 2006-05-10 | $266.20 | $276.64 | 436,580 | — | — |
| 2006-05-09 | $266.30 | $276.74 | 610,900 | — | — |
| 2006-05-08 | $259.05 | $269.21 | 344,360 | — | — |
| 2006-05-05 | $257.85 | $267.96 | 345,820 | — | — |
| 2006-05-04 | $253.80 | $263.75 | 553,060 | — | — |
| 2006-05-03 | $258.10 | $268.22 | 505,120 | — | — |
| 2006-05-02 | $261.05 | $271.29 | 778,140 | — | — |
| 2006-05-01 | $253.25 | $263.18 | 495,620 | — | — |
| 2006-04-28 | $250.25 | $260.06 | 443,640 | — | — |
| 2006-04-27 | $253.60 | $263.55 | 794,900 | — | — |
| 2006-04-26 | $256.25 | $266.30 | 749,760 | — | — |
| 2006-04-25 | $254.55 | $264.53 | 989,220 | — | — |
| 2006-04-24 | $251.35 | $261.21 | 447,180 | — | — |
| 2006-04-21 | $256.60 | $266.66 | 514,140 | — | — |
| 2006-04-20 | $252.50 | $262.40 | 953,140 | — | — |
| 2006-04-19 | $255.60 | $265.62 | 817,060 | — | — |
| 2006-04-18 | $252.30 | $262.19 | 804,700 | — | — |
| 2006-04-17 | $242.55 | $252.06 | 445,040 | — | — |
| 2006-04-13 | $238.75 | $248.11 | 505,980 | — | — |
| 2006-04-12 | $238.30 | $247.65 | 424,000 | — | — |
| 2006-04-11 | $236.75 | $246.03 | 491,920 | — | — |
| 2006-04-10 | $237.30 | $246.61 | 406,520 | — | — |
| 2006-04-07 | $234.20 | $243.38 | 572,160 | — | — |
| 2006-04-06 | $240.10 | $249.52 | 538,420 | — | — |
| 2006-04-05 | $242.15 | $251.65 | 621,960 | — | — |
| 2006-04-04 | $243.85 | $253.41 | 670,400 | — | — |
| 2006-04-03 | $235.50 | $244.74 | 601,980 | — | — |
| 2006-03-31 | $233.65 | $242.81 | 620,960 | — | — |
| 2006-03-30 | $241.50 | $250.97 | 520,980 | — | — |
| 2006-03-29 | $239.85 | $249.26 | 495,940 | — | — |
| 2006-03-28 | $235.40 | $244.63 | 657,060 | — | — |
| 2006-03-27 | $237.90 | $247.23 | 486,940 | — | — |
| 2006-03-24 | $239.55 | $248.94 | 538,080 | — | — |
| 2006-03-23 | $233.90 | $243.07 | 482,580 | — | — |
| 2006-03-22 | $231.50 | $240.58 | 595,700 | — | — |
| 2006-03-21 | $230.60 | $239.64 | 828,520 | — | — |
| 2006-03-20 | $229.25 | $238.24 | 912,340 | — | — |
| 2006-03-17 | $239.70 | $249.10 | 649,220 | — | — |
| 2006-03-16 | $240.55 | $249.98 | 817,620 | — | — |
| 2006-03-15 | $237.00 | $246.29 | 946,300 | — | — |
| 2006-03-14 | $232.95 | $242.09 | 1,447,820 | — | — |
| 2006-03-13 | $220.90 | $229.56 | 752,200 | — | — |
| 2006-03-10 | $214.30 | $222.31 | 725,580 | — | — |
| 2006-03-09 | $214.00 | $222.00 | 729,540 | — | — |
| 2006-03-08 | $213.60 | $221.59 | 911,200 | — | — |
| 2006-03-07 | $210.50 | $218.37 | 732,480 | — | — |
| 2006-03-06 | $215.25 | $223.30 | 905,800 | — | — |
| 2006-03-03 | $219.55 | $227.76 | 673,080 | — | — |
| 2006-03-02 | $216.15 | $224.23 | 757,640 | — | — |
| 2006-03-01 | $209.00 | $216.82 | 683,920 | — | — |
| 2006-02-28 | $206.55 | $214.27 | 911,280 | — | — |
| 2006-02-27 | $202.50 | $210.07 | 731,380 | — | — |
| 2006-02-24 | $210.20 | $218.06 | 532,820 | — | — |
| 2006-02-23 | $210.05 | $217.91 | 837,300 | — | — |
| 2006-02-22 | $210.20 | $218.06 | 1,036,080 | — | — |
| 2006-02-21 | $218.25 | $226.41 | 780,680 | — | — |
| 2006-02-17 | $214.95 | $222.99 | 633,400 | — | — |
| 2006-02-16 | $214.20 | $222.21 | 969,040 | — | — |
| 2006-02-15 | $204.85 | $212.51 | 1,239,080 | — | — |
| 2006-02-14 | $206.60 | $214.33 | 1,242,400 | — | — |
| 2006-02-13 | $208.80 | $216.61 | 867,420 | — | — |
| 2006-02-10 | $209.25 | $217.08 | 1,622,880 | — | — |
| 2006-02-09 | $213.45 | $221.43 | 1,306,620 | — | — |
| 2006-02-08 | $221.95 | $230.25 | 899,200 | — | — |
| 2006-02-07 | $225.10 | $233.52 | 948,140 | — | — |
| 2006-02-06 | $238.25 | $247.16 | 721,540 | — | — |
| 2006-02-03 | $233.90 | $242.65 | 815,540 | — | — |
| 2006-02-02 | $237.15 | $246.02 | 1,000,140 | — | — |
| 2006-02-01 | $240.80 | $249.81 | 1,071,900 | — | — |
| 2006-01-31 | $249.30 | $258.62 | 746,600 | — | — |
| 2006-01-30 | $246.15 | $255.36 | 902,260 | — | — |
| 2006-01-27 | $235.55 | $244.36 | 771,980 | — | — |
| 2006-01-26 | $232.40 | $241.09 | 1,042,280 | — | — |
| 2006-01-25 | $230.75 | $239.38 | 893,060 | — | — |
| 2006-01-24 | $235.25 | $244.05 | 730,560 | — | — |
| 2006-01-23 | $240.45 | $249.44 | 854,260 | — | — |
| 2006-01-20 | $238.00 | $246.90 | 935,620 | — | — |
| 2006-01-19 | $239.50 | $248.46 | 961,000 | — | — |
| 2006-01-18 | $232.10 | $240.78 | 918,480 | — | — |
| 2006-01-17 | $241.65 | $250.69 | 923,040 | — | — |
| 2006-01-13 | $229.55 | $238.14 | 773,640 | — | — |
| 2006-01-12 | $228.05 | $236.58 | 1,171,820 | — | — |
| 2006-01-11 | $227.00 | $235.49 | 780,480 | — | — |
| 2006-01-10 | $227.80 | $236.32 | 763,960 | — | — |
| 2006-01-09 | $225.25 | $233.67 | 575,140 | — | — |
| 2006-01-06 | $229.30 | $237.88 | 557,380 | — | — |
| 2006-01-05 | $226.10 | $234.56 | 788,300 | — | — |
| 2006-01-04 | $231.50 | $240.16 | 784,500 | — | — |
| 2006-01-03 | $233.50 | $242.23 | 770,580 | — | — |