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
- 1989-11-16 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 | $232.77 | $564.84 | 75,622 | — | — |
| 2006-12-28 | $232.57 | $564.36 | 55,572 | — | — |
| 2006-12-27 | $233.11 | $565.66 | 52,141 | — | — |
| 2006-12-26 | $232.72 | $564.72 | 40,924 | — | — |
| 2006-12-22 | $230.48 | $559.28 | 57,605 | — | — |
| 2006-12-21 | $231.55 | $561.88 | 59,228 | — | — |
| 2006-12-20 | $234.13 | $568.14 | 65,782 | — | — |
| 2006-12-19 | $232.48 | $564.13 | 121,867 | — | — |
| 2006-12-18 | $233.64 | $566.96 | 87,702 | — | — |
| 2006-12-15 | $234.03 | $567.91 | 105,144 | — | — |
| 2006-12-14 | $233.69 | $567.08 | 140,131 | — | — |
| 2006-12-13 | $233.45 | $566.49 | 151,964 | — | — |
| 2006-12-12 | $236.52 | $562.25 | 83,285 | — | — |
| 2006-12-11 | $235.54 | $559.94 | 80,574 | — | — |
| 2006-12-08 | $234.91 | $558.43 | 127,085 | — | — |
| 2006-12-07 | $233.06 | $554.04 | 84,107 | — | — |
| 2006-12-06 | $235.06 | $558.78 | 104,733 | — | — |
| 2006-12-05 | $235.30 | $559.36 | 174,727 | — | — |
| 2006-12-04 | $231.80 | $551.03 | 146,910 | — | — |
| 2006-12-01 | $227.71 | $541.31 | 125,668 | — | — |
| 2006-11-30 | $227.76 | $541.42 | 169,940 | — | — |
| 2006-11-29 | $226.73 | $538.99 | 153,690 | — | — |
| 2006-11-28 | $223.71 | $531.82 | 80,676 | — | — |
| 2006-11-27 | $224.49 | $533.67 | 141,589 | — | — |
| 2006-11-24 | $224.79 | $534.37 | 33,507 | — | — |
| 2006-11-22 | $223.96 | $532.40 | 163,325 | — | — |
| 2006-11-21 | $224.25 | $533.09 | 137,193 | — | — |
| 2006-11-20 | $220.99 | $525.34 | 166,078 | — | — |
| 2006-11-17 | $219.53 | $521.87 | 117,614 | — | — |
| 2006-11-16 | $219.09 | $520.83 | 116,197 | — | — |
| 2006-11-15 | $219.48 | $521.75 | 103,460 | — | — |
| 2006-11-14 | $220.06 | $523.14 | 147,013 | — | — |
| 2006-11-13 | $219.14 | $520.94 | 216,020 | — | — |
| 2006-11-10 | $217.00 | $515.85 | 1,015,408 | — | — |
| 2006-11-09 | $219.04 | $520.71 | 200,879 | — | — |
| 2006-11-08 | $217.10 | $516.08 | 101,015 | — | — |
| 2006-11-07 | $216.36 | $514.35 | 93,372 | — | — |
| 2006-11-06 | $216.80 | $515.39 | 164,023 | — | — |
| 2006-11-03 | $218.21 | $518.74 | 110,301 | — | — |
| 2006-11-02 | $220.89 | $525.11 | 90,743 | — | — |
| 2006-11-01 | $225.32 | $535.64 | 73,958 | — | — |
| 2006-10-31 | $225.52 | $536.10 | 59,906 | — | — |
| 2006-10-30 | $224.74 | $534.25 | 68,781 | — | — |
| 2006-10-27 | $221.38 | $526.27 | 60,256 | — | — |
| 2006-10-26 | $223.28 | $530.78 | 153,135 | — | — |
| 2006-10-25 | $213.88 | $508.45 | 67,076 | — | — |
| 2006-10-24 | $213.44 | $507.40 | 80,738 | — | — |
| 2006-10-23 | $213.49 | $507.52 | 91,133 | — | — |
| 2006-10-20 | $212.28 | $504.63 | 55,222 | — | — |
| 2006-10-19 | $211.94 | $503.82 | 72,315 | — | — |
| 2006-10-18 | $213.83 | $508.33 | 36,425 | — | — |
| 2006-10-17 | $213.30 | $507.06 | 69,089 | — | — |
| 2006-10-16 | $213.44 | $507.40 | 73,568 | — | — |
| 2006-10-13 | $213.74 | $508.10 | 65,987 | — | — |
| 2006-10-12 | $212.32 | $504.74 | 71,657 | — | — |
| 2006-10-11 | $213.35 | $495.73 | 72,972 | — | — |
| 2006-10-10 | $213.10 | $495.17 | 102,658 | — | — |
| 2006-10-09 | $212.52 | $493.81 | 74,451 | — | — |
| 2006-10-06 | $211.01 | $490.30 | 120,162 | — | — |
| 2006-10-05 | $209.31 | $486.34 | 150,793 | — | — |
| 2006-10-04 | $207.17 | $481.37 | 76,958 | — | — |
| 2006-10-03 | $207.12 | $481.26 | 89,407 | — | — |
| 2006-10-02 | $205.36 | $477.18 | 97,399 | — | — |
| 2006-09-29 | $202.98 | $471.64 | 68,350 | — | — |
| 2006-09-28 | $203.86 | $473.68 | 126,839 | — | — |
| 2006-09-27 | $205.41 | $477.30 | 95,160 | — | — |
| 2006-09-26 | $205.12 | $476.62 | 224,217 | — | — |
| 2006-09-25 | $202.98 | $471.64 | 65,330 | — | — |
| 2006-09-22 | $206.09 | $478.88 | 41,828 | — | — |
| 2006-09-21 | $204.20 | $474.47 | 70,938 | — | — |
| 2006-09-20 | $203.95 | $473.90 | 85,751 | — | — |
| 2006-09-19 | $202.78 | $471.19 | 78,232 | — | — |
| 2006-09-18 | $204.59 | $475.37 | 69,131 | — | — |
| 2006-09-15 | $206.14 | $478.99 | 67,466 | — | — |
| 2006-09-14 | $203.76 | $473.45 | 75,664 | — | — |
| 2006-09-13 | $201.08 | $467.23 | 93,701 | — | — |
| 2006-09-12 | $203.95 | $473.90 | 108,349 | — | — |
| 2006-09-11 | $203.22 | $472.21 | 37,308 | — | — |
| 2006-09-08 | $204.05 | $474.13 | 31,063 | — | — |
| 2006-09-07 | $203.42 | $472.66 | 40,944 | — | — |
| 2006-09-06 | $203.86 | $473.68 | 39,547 | — | — |
| 2006-09-05 | $203.47 | $472.77 | 52,326 | — | — |
| 2006-09-01 | $202.35 | $470.17 | 39,280 | — | — |
| 2006-08-31 | $204.05 | $474.13 | 47,662 | — | — |
| 2006-08-30 | $204.49 | $475.15 | 27,282 | — | — |
| 2006-08-29 | $204.10 | $474.24 | 46,245 | — | — |
| 2006-08-28 | $202.64 | $470.85 | 29,337 | — | — |
| 2006-08-25 | $202.35 | $470.17 | 27,467 | — | — |
| 2006-08-24 | $202.49 | $470.51 | 23,852 | — | — |
| 2006-08-23 | $201.23 | $467.57 | 41,951 | — | — |
| 2006-08-22 | $201.37 | $467.91 | 58,181 | — | — |
| 2006-08-21 | $199.33 | $463.16 | 21,715 | — | — |
| 2006-08-18 | $199.23 | $462.93 | 54,380 | — | — |
| 2006-08-17 | $198.60 | $461.46 | 46,943 | — | — |
| 2006-08-16 | $198.65 | $461.58 | 54,051 | — | — |
| 2006-08-15 | $200.25 | $465.31 | 42,177 | — | — |
| 2006-08-14 | $198.06 | $460.22 | 48,278 | — | — |
| 2006-08-11 | $198.01 | $460.10 | 34,370 | — | — |
| 2006-08-10 | $199.86 | $464.40 | 91,729 | — | — |
| 2006-08-09 | $197.19 | $458.18 | 109,684 | — | — |
| 2006-08-08 | $196.65 | $456.94 | 170,412 | — | — |
| 2006-08-07 | $194.66 | $452.30 | 104,343 | — | — |
| 2006-08-04 | $199.08 | $462.59 | 71,103 | — | — |
| 2006-08-03 | $195.34 | $453.88 | 47,683 | — | — |
| 2006-08-02 | $194.17 | $451.17 | 53,291 | — | — |
| 2006-08-01 | $194.95 | $452.98 | 98,447 | — | — |
| 2006-07-31 | $193.54 | $449.70 | 79,279 | — | — |
| 2006-07-28 | $193.10 | $448.68 | 55,736 | — | — |
| 2006-07-27 | $188.81 | $438.73 | 71,452 | — | — |
| 2006-07-26 | $189.35 | $439.97 | 76,752 | — | — |
| 2006-07-25 | $189.25 | $439.75 | 69,973 | — | — |
| 2006-07-24 | $188.18 | $437.26 | 62,413 | — | — |
| 2006-07-21 | $186.19 | $432.62 | 113,629 | — | — |
| 2006-07-20 | $190.91 | $443.59 | 58,982 | — | — |
| 2006-07-19 | $191.00 | $443.82 | 71,000 | — | — |
| 2006-07-18 | $189.35 | $439.97 | 65,268 | — | — |
| 2006-07-17 | $187.45 | $435.56 | 53,579 | — | — |
| 2006-07-14 | $185.46 | $430.92 | 66,439 | — | — |
| 2006-07-13 | $186.48 | $433.30 | 110,219 | — | — |
| 2006-07-12 | $189.74 | $429.70 | 100,625 | — | — |
| 2006-07-11 | $191.20 | $433.00 | 52,326 | — | — |
| 2006-07-10 | $190.57 | $431.57 | 80,738 | — | — |
| 2006-07-07 | $187.16 | $423.85 | 27,385 | — | — |
| 2006-07-06 | $188.28 | $426.39 | 49,347 | — | — |
| 2006-07-05 | $187.16 | $423.85 | 68,494 | — | — |
| 2006-07-03 | $186.38 | $422.09 | 41,951 | — | — |
| 2006-06-30 | $183.75 | $416.14 | 102,967 | — | — |
| 2006-06-29 | $185.11 | $419.22 | 69,357 | — | — |
| 2006-06-28 | $183.22 | $414.92 | 34,185 | — | — |
| 2006-06-27 | $182.97 | $414.37 | 48,463 | — | — |
| 2006-06-26 | $184.87 | $418.67 | 63,953 | — | — |
| 2006-06-23 | $181.71 | $411.51 | 57,318 | — | — |
| 2006-06-22 | $182.00 | $412.17 | 92,263 | — | — |
| 2006-06-21 | $181.80 | $411.73 | 83,470 | — | — |
| 2006-06-20 | $178.69 | $404.67 | 58,612 | — | — |
| 2006-06-19 | $180.05 | $407.76 | 48,956 | — | — |
| 2006-06-16 | $179.13 | $405.66 | 95,838 | — | — |
| 2006-06-15 | $181.17 | $410.29 | 72,479 | — | — |
| 2006-06-14 | $178.88 | $405.11 | 81,539 | — | — |
| 2006-06-13 | $179.96 | $407.54 | 91,975 | — | — |
| 2006-06-12 | $184.19 | $417.13 | 73,938 | — | — |
| 2006-06-09 | $187.06 | $423.63 | 47,744 | — | — |
| 2006-06-08 | $186.96 | $423.41 | 125,585 | — | — |
| 2006-06-07 | $187.79 | $425.29 | 99,782 | — | — |
| 2006-06-06 | $185.99 | $421.21 | 106,747 | — | — |
| 2006-06-05 | $190.66 | $431.79 | 86,367 | — | — |
| 2006-06-02 | $190.08 | $430.47 | 55,921 | — | — |
| 2006-06-01 | $187.99 | $425.73 | 65,412 | — | — |
| 2006-05-31 | $185.36 | $419.77 | 125,236 | — | — |
| 2006-05-30 | $187.89 | $425.51 | 61,817 | — | — |
| 2006-05-26 | $188.38 | $426.61 | 36,671 | — | — |
| 2006-05-25 | $188.23 | $426.28 | 89,531 | — | — |
| 2006-05-24 | $182.15 | $412.50 | 92,941 | — | — |
| 2006-05-23 | $182.39 | $413.05 | 100,111 | — | — |
| 2006-05-22 | $181.56 | $411.18 | 76,650 | — | — |
| 2006-05-19 | $181.22 | $410.40 | 133,659 | — | — |
| 2006-05-18 | $182.92 | $414.26 | 120,347 | — | — |
| 2006-05-17 | $182.54 | $413.38 | 165,153 | — | — |
| 2006-05-16 | $183.27 | $415.03 | 94,009 | — | — |
| 2006-05-15 | $181.22 | $410.40 | 101,241 | — | — |
| 2006-05-12 | $179.91 | $407.43 | 81,888 | — | — |
| 2006-05-11 | $184.00 | $416.69 | 100,214 | — | — |
| 2006-05-10 | $187.94 | $425.62 | 59,906 | — | — |
| 2006-05-09 | $188.42 | $426.72 | 63,769 | — | — |
| 2006-05-08 | $189.35 | $428.81 | 51,504 | — | — |
| 2006-05-05 | $187.35 | $424.29 | 46,594 | — | — |
| 2006-05-04 | $186.14 | $421.54 | 60,666 | — | — |
| 2006-05-03 | $184.04 | $416.80 | 66,398 | — | — |
| 2006-05-02 | $182.83 | $414.04 | 73,322 | — | — |
| 2006-05-01 | $182.92 | $414.26 | 89,695 | — | — |
| 2006-04-28 | $186.23 | $421.76 | 78,663 | — | — |
| 2006-04-27 | $186.04 | $421.32 | 87,661 | — | — |
| 2006-04-26 | $185.36 | $419.77 | 107,918 | — | — |
| 2006-04-25 | $185.41 | $419.88 | 96,824 | — | — |
| 2006-04-24 | $183.17 | $414.81 | 86,429 | — | — |
| 2006-04-21 | $180.83 | $409.52 | 53,106 | — | — |
| 2006-04-20 | $181.12 | $410.18 | 78,334 | — | — |
| 2006-04-19 | $182.83 | $414.04 | 59,126 | — | — |
| 2006-04-18 | $181.71 | $411.51 | 141,343 | — | — |
| 2006-04-17 | $176.40 | $399.49 | 44,868 | — | — |
| 2006-04-13 | $176.69 | $400.15 | 59,043 | — | — |
| 2006-04-12 | $178.64 | $404.56 | 57,441 | — | — |
| 2006-04-11 | $179.23 | $405.88 | 64,960 | — | — |
| 2006-04-10 | $183.51 | $404.69 | 78,704 | — | — |
| 2006-04-07 | $184.24 | $406.30 | 78,560 | — | — |
| 2006-04-06 | $184.48 | $406.83 | 86,346 | — | — |
| 2006-04-05 | $186.77 | $411.88 | 58,037 | — | — |
| 2006-04-04 | $184.63 | $407.16 | 75,602 | — | — |
| 2006-04-03 | $184.48 | $406.83 | 67,035 | — | — |
| 2006-03-31 | $186.33 | $410.91 | 69,028 | — | — |
| 2006-03-30 | $184.97 | $407.91 | 36,301 | — | — |
| 2006-03-29 | $186.92 | $412.20 | 87,065 | — | — |
| 2006-03-28 | $184.87 | $407.69 | 80,676 | — | — |
| 2006-03-27 | $184.48 | $406.83 | 47,868 | — | — |
| 2006-03-24 | $186.96 | $412.31 | 55,921 | — | — |
| 2006-03-23 | $187.16 | $412.74 | 52,921 | — | — |
| 2006-03-22 | $186.87 | $412.09 | 61,036 | — | — |
| 2006-03-21 | $186.77 | $411.88 | 100,440 | — | — |
| 2006-03-20 | $189.30 | $417.46 | 64,179 | — | — |
| 2006-03-17 | $192.90 | $425.40 | 92,571 | — | — |
| 2006-03-16 | $192.95 | $425.51 | 53,045 | — | — |
| 2006-03-15 | $191.44 | $422.18 | 75,602 | — | — |
| 2006-03-14 | $187.94 | $414.45 | 117,368 | — | — |
| 2006-03-13 | $187.40 | $413.27 | 91,092 | — | — |
| 2006-03-10 | $188.33 | $415.31 | 93,229 | — | — |
| 2006-03-09 | $188.86 | $416.49 | 82,792 | — | — |
| 2006-03-08 | $187.16 | $412.74 | 58,900 | — | — |
| 2006-03-07 | $187.89 | $414.35 | 67,138 | — | — |
| 2006-03-06 | $189.98 | $418.96 | 67,487 | — | — |
| 2006-03-03 | $186.04 | $410.27 | 80,142 | — | — |
| 2006-03-02 | $187.65 | $413.81 | 93,064 | — | — |
| 2006-03-01 | $187.65 | $413.81 | 90,496 | — | — |
| 2006-02-28 | $185.46 | $408.98 | 248,644 | — | — |
| 2006-02-27 | $186.19 | $410.59 | 36,466 | — | — |
| 2006-02-24 | $185.11 | $408.23 | 65,618 | — | — |
| 2006-02-23 | $184.73 | $407.37 | 86,120 | — | — |
| 2006-02-22 | $185.70 | $409.52 | 66,131 | — | — |
| 2006-02-21 | $184.43 | $406.73 | 84,046 | — | — |
| 2006-02-17 | $183.46 | $404.58 | 78,314 | — | — |
| 2006-02-16 | $183.31 | $404.26 | 79,649 | — | — |
| 2006-02-15 | $181.71 | $400.71 | 52,962 | — | — |
| 2006-02-14 | $181.07 | $399.32 | 58,961 | — | — |
| 2006-02-13 | $179.52 | $395.88 | 60,338 | — | — |
| 2006-02-10 | $179.42 | $395.67 | 50,744 | — | — |
| 2006-02-09 | $180.10 | $397.17 | 87,004 | — | — |
| 2006-02-08 | $177.57 | $391.59 | 151,039 | — | — |
| 2006-02-07 | $176.26 | $388.69 | 55,120 | — | — |
| 2006-02-06 | $176.21 | $388.58 | 54,770 | — | — |
| 2006-02-03 | $175.87 | $387.83 | 92,838 | — | — |
| 2006-02-02 | $177.76 | $392.02 | 113,608 | — | — |
| 2006-02-01 | $176.84 | $389.98 | 252,568 | — | — |
| 2006-01-31 | $174.70 | $385.26 | 122,278 | — | — |
| 2006-01-30 | $173.14 | $381.82 | 79,320 | — | — |
| 2006-01-27 | $173.63 | $382.90 | 75,622 | — | — |
| 2006-01-26 | $173.04 | $381.61 | 96,002 | — | — |
| 2006-01-25 | $174.55 | $384.93 | 73,917 | — | — |
| 2006-01-24 | $175.33 | $386.65 | 68,658 | — | — |
| 2006-01-23 | $176.94 | $390.19 | 69,295 | — | — |
| 2006-01-20 | $177.52 | $391.48 | 83,552 | — | — |
| 2006-01-19 | $180.10 | $397.17 | 72,911 | — | — |
| 2006-01-18 | $179.13 | $395.03 | 71,616 | — | — |
| 2006-01-17 | $180.10 | $397.17 | 61,406 | — | — |
| 2006-01-13 | $178.64 | $393.95 | 108,637 | — | — |
| 2006-01-12 | $179.13 | $395.03 | 62,680 | — | — |
| 2006-01-11 | $180.10 | $397.17 | 46,697 | — | — |
| 2006-01-10 | $180.83 | $398.78 | 150,649 | — | — |
| 2006-01-09 | $179.13 | $395.03 | 98,817 | — | — |
| 2006-01-06 | $179.27 | $395.35 | 93,105 | — | — |
| 2006-01-05 | $178.54 | $393.74 | 64,138 | — | — |
| 2006-01-04 | $177.91 | $392.34 | 73,897 | — | — |
| 2006-01-03 | $177.76 | $392.02 | 104,980 | — | — |