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
- 1994-08-31 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 | $264.50 | $278.76 | 2,140 | — | — |
| 2006-12-28 | $260.00 | $274.02 | 3,020 | — | — |
| 2006-12-27 | $259.00 | $272.49 | 600 | — | — |
| 2006-12-26 | $260.00 | $273.54 | 0 | — | — |
| 2006-12-22 | $260.00 | $273.54 | 150 | — | — |
| 2006-12-21 | $259.00 | $272.49 | 290 | — | — |
| 2006-12-20 | $260.00 | $273.54 | 1,200 | — | — |
| 2006-12-19 | $266.60 | $280.48 | 40 | — | — |
| 2006-12-18 | $270.50 | $284.59 | 750 | — | — |
| 2006-12-15 | $267.40 | $281.33 | 20 | — | — |
| 2006-12-14 | $268.70 | $282.69 | 70 | — | — |
| 2006-12-13 | $268.70 | $282.69 | 100 | — | — |
| 2006-12-12 | $265.80 | $279.64 | 80 | — | — |
| 2006-12-11 | $257.30 | $270.70 | 390 | — | — |
| 2006-12-08 | $257.30 | $270.70 | 220 | — | — |
| 2006-12-07 | $250.40 | $263.44 | 10 | — | — |
| 2006-12-06 | $251.40 | $264.49 | 520 | — | — |
| 2006-12-05 | $253.00 | $266.18 | 300 | — | — |
| 2006-12-04 | $243.20 | $255.86 | 310 | — | — |
| 2006-12-01 | $243.40 | $256.08 | 680 | — | — |
| 2006-11-30 | $243.30 | $255.97 | 850 | — | — |
| 2006-11-29 | $241.50 | $254.08 | 1,220 | — | — |
| 2006-11-28 | $243.50 | $256.18 | 800 | — | — |
| 2006-11-27 | $247.00 | $259.86 | 110 | — | — |
| 2006-11-24 | $250.00 | $263.02 | 150 | — | — |
| 2006-11-22 | $248.60 | $261.55 | 1,150 | — | — |
| 2006-11-21 | $248.50 | $261.44 | 420 | — | — |
| 2006-11-20 | $249.70 | $262.70 | 1,000 | — | — |
| 2006-11-17 | $250.00 | $263.02 | 70 | — | — |
| 2006-11-16 | $250.60 | $263.65 | 310 | — | — |
| 2006-11-15 | $250.30 | $263.33 | 730 | — | — |
| 2006-11-14 | $250.00 | $263.02 | 230 | — | — |
| 2006-11-13 | $250.70 | $263.76 | 50 | — | — |
| 2006-11-10 | $257.40 | $270.80 | 10 | — | — |
| 2006-11-09 | $250.60 | $263.65 | 0 | — | — |
| 2006-11-08 | $250.60 | $263.65 | 30 | — | — |
| 2006-11-07 | $250.00 | $263.02 | 150 | — | — |
| 2006-11-06 | $252.20 | $265.33 | 80 | — | — |
| 2006-11-03 | $249.00 | $261.97 | 180 | — | — |
| 2006-11-02 | $245.20 | $257.97 | 360 | — | — |
| 2006-11-01 | $245.00 | $257.76 | 230 | — | — |
| 2006-10-31 | $246.00 | $258.81 | 180 | — | — |
| 2006-10-30 | $242.80 | $255.44 | 390 | — | — |
| 2006-10-27 | $244.40 | $257.13 | 250 | — | — |
| 2006-10-26 | $246.00 | $258.81 | 0 | — | — |
| 2006-10-25 | $246.00 | $258.81 | 1,280 | — | — |
| 2006-10-24 | $247.20 | $260.07 | 2,760 | — | — |
| 2006-10-23 | $249.60 | $262.60 | 280 | — | — |
| 2006-10-20 | $254.70 | $267.96 | 140 | — | — |
| 2006-10-19 | $251.50 | $264.60 | 430 | — | — |
| 2006-10-18 | $255.40 | $268.70 | 2,260 | — | — |
| 2006-10-17 | $255.30 | $268.12 | 320 | — | — |
| 2006-10-16 | $257.40 | $270.33 | 240 | — | — |
| 2006-10-13 | $250.40 | $262.98 | 5,510 | — | — |
| 2006-10-12 | $252.50 | $265.18 | 760 | — | — |
| 2006-10-11 | $251.10 | $263.71 | 430 | — | — |
| 2006-10-10 | $247.30 | $259.72 | 540 | — | — |
| 2006-10-09 | $247.00 | $259.40 | 500 | — | — |
| 2006-10-06 | $247.00 | $259.40 | 540 | — | — |
| 2006-10-05 | $242.00 | $254.15 | 150 | — | — |
| 2006-10-04 | $240.40 | $252.47 | 830 | — | — |
| 2006-10-03 | $236.00 | $247.85 | 260 | — | — |
| 2006-10-02 | $239.00 | $251.00 | 500 | — | — |
| 2006-09-29 | $240.80 | $252.89 | 440 | — | — |
| 2006-09-28 | $239.50 | $251.53 | 120 | — | — |
| 2006-09-27 | $239.90 | $251.95 | 1,610 | — | — |
| 2006-09-26 | $240.00 | $252.05 | 8,030 | — | — |
| 2006-09-25 | $256.00 | $268.86 | 1,510 | — | — |
| 2006-09-22 | $238.40 | $250.37 | 860 | — | — |
| 2006-09-21 | $244.50 | $256.78 | 4,350 | — | — |
| 2006-09-20 | $260.50 | $273.58 | 1,470 | — | — |
| 2006-09-19 | $264.10 | $277.36 | 0 | — | — |
| 2006-09-18 | $264.10 | $277.36 | 140 | — | — |
| 2006-09-15 | $264.10 | $277.36 | 120 | — | — |
| 2006-09-14 | $264.10 | $277.36 | 40 | — | — |
| 2006-09-13 | $266.10 | $279.46 | 1,910 | — | — |
| 2006-09-12 | $263.50 | $276.73 | 1,570 | — | — |
| 2006-09-11 | $271.40 | $285.03 | 20 | — | — |
| 2006-09-08 | $271.10 | $284.72 | 240 | — | — |
| 2006-09-07 | $271.50 | $285.14 | 10 | — | — |
| 2006-09-06 | $271.50 | $285.14 | 240 | — | — |
| 2006-09-05 | $276.00 | $289.86 | 800 | — | — |
| 2006-09-01 | $277.50 | $291.44 | 470 | — | — |
| 2006-08-31 | $277.50 | $291.44 | 0 | — | — |
| 2006-08-30 | $277.50 | $291.44 | 20 | — | — |
| 2006-08-29 | $277.50 | $291.44 | 40 | — | — |
| 2006-08-28 | $276.00 | $289.86 | 100 | — | — |
| 2006-08-25 | $279.00 | $293.01 | 620 | — | — |
| 2006-08-24 | $280.00 | $294.06 | 200 | — | — |
| 2006-08-23 | $278.80 | $292.80 | 1,560 | — | — |
| 2006-08-22 | $285.00 | $299.31 | 0 | — | — |
| 2006-08-21 | $285.00 | $299.31 | 20 | — | — |
| 2006-08-18 | $285.00 | $299.31 | 0 | — | — |
| 2006-08-17 | $285.00 | $299.31 | 240 | — | — |
| 2006-08-16 | $291.20 | $305.82 | 80 | — | — |
| 2006-08-15 | $287.70 | $302.15 | 0 | — | — |
| 2006-08-14 | $287.70 | $302.15 | 110 | — | — |
| 2006-08-11 | $285.30 | $299.63 | 280 | — | — |
| 2006-08-10 | $292.30 | $306.98 | 0 | — | — |
| 2006-08-09 | $292.30 | $306.98 | 0 | — | — |
| 2006-08-08 | $292.30 | $306.98 | 40 | — | — |
| 2006-08-07 | $296.60 | $311.50 | 0 | — | — |
| 2006-08-04 | $296.60 | $311.50 | 40 | — | — |
| 2006-08-03 | $288.50 | $302.99 | 530 | — | — |
| 2006-08-02 | $290.00 | $304.56 | 1,450 | — | — |
| 2006-08-01 | $287.10 | $301.52 | 0 | — | — |
| 2006-07-31 | $287.10 | $301.52 | 80 | — | — |
| 2006-07-28 | $291.90 | $306.56 | 420 | — | — |
| 2006-07-27 | $286.90 | $301.31 | 0 | — | — |
| 2006-07-26 | $286.90 | $301.31 | 340 | — | — |
| 2006-07-25 | $278.80 | $292.80 | 340 | — | — |
| 2006-07-24 | $275.10 | $288.92 | 30 | — | — |
| 2006-07-21 | $277.50 | $291.44 | 0 | — | — |
| 2006-07-20 | $277.50 | $291.44 | 250 | — | — |
| 2006-07-19 | $281.90 | $296.06 | 320 | — | — |
| 2006-07-18 | $283.90 | $298.16 | 80 | — | — |
| 2006-07-17 | $291.90 | $306.56 | 40 | — | — |
| 2006-07-14 | $284.50 | $298.79 | 40 | — | — |
| 2006-07-13 | $284.50 | $298.79 | 40 | — | — |
| 2006-07-12 | $284.50 | $298.79 | 0 | — | — |
| 2006-07-11 | $284.50 | $298.79 | 120 | — | — |
| 2006-07-10 | $284.60 | $298.89 | 710 | — | — |
| 2006-07-07 | $291.80 | $306.45 | 130 | — | — |
| 2006-07-06 | $301.00 | $316.12 | 120 | — | — |
| 2006-07-05 | $290.00 | $304.56 | 0 | — | — |
| 2006-07-03 | $290.00 | $304.56 | 0 | — | — |
| 2006-06-30 | $290.00 | $304.56 | 0 | — | — |
| 2006-06-29 | $290.00 | $304.09 | 130 | — | — |
| 2006-06-28 | $291.00 | $305.14 | 0 | — | — |
| 2006-06-27 | $291.00 | $305.14 | 60 | — | — |
| 2006-06-26 | $293.30 | $307.55 | 0 | — | — |
| 2006-06-23 | $293.30 | $307.55 | 10 | — | — |
| 2006-06-22 | $293.30 | $307.55 | 0 | — | — |
| 2006-06-21 | $293.30 | $307.55 | 380 | — | — |
| 2006-06-20 | $293.30 | $307.55 | 80 | — | — |
| 2006-06-19 | $293.50 | $307.76 | 110 | — | — |
| 2006-06-16 | $295.00 | $309.33 | 0 | — | — |
| 2006-06-15 | $295.00 | $309.33 | 60 | — | — |
| 2006-06-14 | $295.00 | $309.33 | 100 | — | — |
| 2006-06-13 | $295.00 | $309.33 | 200 | — | — |
| 2006-06-12 | $297.50 | $311.96 | 150 | — | — |
| 2006-06-09 | $300.30 | $314.89 | 40 | — | — |
| 2006-06-08 | $300.30 | $314.89 | 200 | — | — |
| 2006-06-07 | $298.00 | $312.48 | 0 | — | — |
| 2006-06-06 | $298.00 | $312.48 | 80 | — | — |
| 2006-06-05 | $299.40 | $313.95 | 10 | — | — |
| 2006-06-02 | $294.10 | $308.39 | 0 | — | — |
| 2006-06-01 | $294.10 | $308.39 | 20 | — | — |
| 2006-05-31 | $296.00 | $310.38 | 200 | — | — |
| 2006-05-30 | $295.20 | $309.54 | 290 | — | — |
| 2006-05-26 | $296.90 | $311.33 | 0 | — | — |
| 2006-05-25 | $296.90 | $311.33 | 0 | — | — |
| 2006-05-24 | $296.90 | $311.33 | 140 | — | — |
| 2006-05-23 | $293.30 | $307.55 | 40 | — | — |
| 2006-05-22 | $291.70 | $305.87 | 200 | — | — |
| 2006-05-19 | $294.80 | $309.12 | 40 | — | — |
| 2006-05-18 | $294.50 | $308.81 | 0 | — | — |
| 2006-05-17 | $294.50 | $308.81 | 190 | — | — |
| 2006-05-16 | $294.60 | $308.92 | 40 | — | — |
| 2006-05-15 | $294.50 | $308.81 | 70 | — | — |
| 2006-05-12 | $297.00 | $311.43 | 70 | — | — |
| 2006-05-11 | $297.00 | $311.43 | 0 | — | — |
| 2006-05-10 | $297.00 | $311.43 | 110 | — | — |
| 2006-05-09 | $295.90 | $310.28 | 130 | — | — |
| 2006-05-08 | $295.90 | $310.28 | 200 | — | — |
| 2006-05-05 | $287.30 | $301.26 | 200 | — | — |
| 2006-05-04 | $280.50 | $294.13 | 340 | — | — |
| 2006-05-03 | $279.40 | $292.98 | 0 | — | — |
| 2006-05-02 | $279.40 | $292.98 | 70 | — | — |
| 2006-05-01 | $274.00 | $287.31 | 60 | — | — |
| 2006-04-28 | $275.00 | $288.36 | 0 | — | — |
| 2006-04-27 | $275.00 | $288.36 | 120 | — | — |
| 2006-04-26 | $275.60 | $288.99 | 30 | — | — |
| 2006-04-25 | $280.00 | $293.61 | 130 | — | — |
| 2006-04-24 | $279.50 | $293.08 | 330 | — | — |
| 2006-04-21 | $279.50 | $293.08 | 90 | — | — |
| 2006-04-20 | $276.50 | $289.94 | 850 | — | — |
| 2006-04-19 | $267.60 | $280.60 | 240 | — | — |
| 2006-04-18 | $265.40 | $278.30 | 140 | — | — |
| 2006-04-17 | $261.10 | $273.79 | 40 | — | — |
| 2006-04-13 | $262.50 | $275.26 | 220 | — | — |
| 2006-04-12 | $257.50 | $270.01 | 20 | — | — |
| 2006-04-11 | $257.50 | $270.01 | 560 | — | — |
| 2006-04-10 | $255.00 | $267.39 | 220 | — | — |
| 2006-04-07 | $250.00 | $262.15 | 480 | — | — |
| 2006-04-06 | $249.60 | $261.73 | 60 | — | — |
| 2006-04-05 | $237.50 | $249.04 | 0 | — | — |
| 2006-04-04 | $237.50 | $249.04 | 50 | — | — |
| 2006-04-03 | $241.60 | $253.34 | 110 | — | — |
| 2006-03-31 | $241.30 | $253.03 | 80 | — | — |
| 2006-03-30 | $240.70 | $251.98 | 0 | — | — |
| 2006-03-29 | $240.70 | $251.98 | 780 | — | — |
| 2006-03-28 | $236.80 | $247.89 | 210 | — | — |
| 2006-03-27 | $234.00 | $244.96 | 140 | — | — |
| 2006-03-24 | $237.20 | $248.31 | 50 | — | — |
| 2006-03-23 | $234.00 | $244.96 | 630 | — | — |
| 2006-03-22 | $229.60 | $240.36 | 110 | — | — |
| 2006-03-21 | $229.60 | $240.36 | 460 | — | — |
| 2006-03-20 | $230.00 | $240.78 | 120 | — | — |
| 2006-03-17 | $230.00 | $240.78 | 270 | — | — |
| 2006-03-16 | $226.00 | $236.59 | 130 | — | — |
| 2006-03-15 | $227.00 | $237.63 | 150 | — | — |
| 2006-03-14 | $225.00 | $235.54 | 150 | — | — |
| 2006-03-13 | $224.90 | $235.44 | 220 | — | — |
| 2006-03-10 | $225.90 | $236.48 | 0 | — | — |
| 2006-03-09 | $225.90 | $236.48 | 0 | — | — |
| 2006-03-08 | $225.90 | $236.48 | 0 | — | — |
| 2006-03-07 | $225.90 | $236.48 | 110 | — | — |
| 2006-03-06 | $232.90 | $243.81 | 10 | — | — |
| 2006-03-03 | $229.50 | $240.25 | 140 | — | — |
| 2006-03-02 | $228.00 | $238.68 | 450 | — | — |
| 2006-03-01 | $227.10 | $237.74 | 80 | — | — |
| 2006-02-28 | $228.60 | $239.31 | 350 | — | — |
| 2006-02-27 | $231.00 | $241.82 | 1,500 | — | — |
| 2006-02-24 | $239.00 | $250.20 | 1,140 | — | — |
| 2006-02-23 | $250.70 | $262.45 | 260 | — | — |
| 2006-02-22 | $260.50 | $272.70 | 300 | — | — |
| 2006-02-21 | $260.00 | $272.18 | 90 | — | — |
| 2006-02-17 | $260.00 | $272.18 | 130 | — | — |
| 2006-02-16 | $257.50 | $269.56 | 0 | — | — |
| 2006-02-15 | $257.50 | $269.56 | 50 | — | — |
| 2006-02-14 | $257.50 | $269.56 | 70 | — | — |
| 2006-02-13 | $254.00 | $265.90 | 90 | — | — |
| 2006-02-10 | $251.50 | $263.28 | 0 | — | — |
| 2006-02-09 | $251.50 | $263.28 | 1,070 | — | — |
| 2006-02-08 | $252.30 | $264.12 | 360 | — | — |
| 2006-02-07 | $249.60 | $261.29 | 1,340 | — | — |
| 2006-02-06 | $238.80 | $249.99 | 160 | — | — |
| 2006-02-03 | $228.00 | $238.68 | 1,260 | — | — |
| 2006-02-02 | $214.50 | $224.55 | 50 | — | — |
| 2006-02-01 | $212.00 | $221.93 | 120 | — | — |
| 2006-01-31 | $210.50 | $220.36 | 210 | — | — |
| 2006-01-30 | $205.30 | $214.92 | 340 | — | — |
| 2006-01-27 | $203.00 | $212.51 | 80 | — | — |
| 2006-01-26 | $204.40 | $213.98 | 90 | — | — |
| 2006-01-25 | $204.10 | $213.66 | 90 | — | — |
| 2006-01-24 | $206.20 | $215.86 | 440 | — | — |
| 2006-01-23 | $205.10 | $214.71 | 150 | — | — |
| 2006-01-20 | $207.50 | $217.22 | 80 | — | — |
| 2006-01-19 | $207.30 | $217.01 | 80 | — | — |
| 2006-01-18 | $214.80 | $224.86 | 30 | — | — |
| 2006-01-17 | $207.90 | $217.64 | 40 | — | — |
| 2006-01-13 | $210.00 | $219.84 | 130 | — | — |
| 2006-01-12 | $211.10 | $220.99 | 20 | — | — |
| 2006-01-11 | $210.00 | $219.84 | 50 | — | — |
| 2006-01-10 | $208.10 | $217.85 | 70 | — | — |
| 2006-01-09 | $206.20 | $215.86 | 90 | — | — |
| 2006-01-06 | $206.10 | $215.76 | 180 | — | — |
| 2006-01-05 | $206.40 | $216.07 | 100 | — | — |
| 2006-01-04 | $206.50 | $216.17 | 190 | — | — |
| 2006-01-03 | $208.50 | $218.27 | 50 | — | — |