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
- 1997-10-31 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 | $159.60 | $159.60 | 8,527 | — | — |
| 2006-12-28 | $159.00 | $159.00 | 2,813 | — | — |
| 2006-12-27 | $159.75 | $159.75 | 4,167 | — | — |
| 2006-12-26 | $159.15 | $159.15 | 3,280 | — | — |
| 2006-12-22 | $151.65 | $151.65 | 2,007 | — | — |
| 2006-12-21 | $154.05 | $154.05 | 2,347 | — | — |
| 2006-12-20 | $154.20 | $154.20 | 7,187 | — | — |
| 2006-12-19 | $147.75 | $147.75 | 9,727 | — | — |
| 2006-12-18 | $144.90 | $144.90 | 2,513 | — | — |
| 2006-12-15 | $147.75 | $147.75 | 4,207 | — | — |
| 2006-12-14 | $148.65 | $148.65 | 3,647 | — | — |
| 2006-12-13 | $150.00 | $150.00 | 2,953 | — | — |
| 2006-12-12 | $149.85 | $149.85 | 5,307 | — | — |
| 2006-12-11 | $151.50 | $151.50 | 3,140 | — | — |
| 2006-12-08 | $150.15 | $150.15 | 1,573 | — | — |
| 2006-12-07 | $150.45 | $150.45 | 960 | — | — |
| 2006-12-06 | $153.75 | $153.75 | 1,787 | — | — |
| 2006-12-05 | $154.20 | $154.20 | 2,507 | — | — |
| 2006-12-04 | $155.10 | $155.10 | 18,200 | — | — |
| 2006-12-01 | $154.35 | $154.35 | 3,653 | — | — |
| 2006-11-30 | $153.90 | $153.90 | 2,933 | — | — |
| 2006-11-29 | $153.90 | $153.90 | 1,560 | — | — |
| 2006-11-28 | $150.90 | $150.90 | 1,500 | — | — |
| 2006-11-27 | $151.05 | $151.05 | 3,780 | — | — |
| 2006-11-24 | $150.90 | $150.90 | 1,560 | — | — |
| 2006-11-22 | $151.05 | $151.05 | 6,853 | — | — |
| 2006-11-21 | $150.45 | $150.45 | 4,067 | — | — |
| 2006-11-20 | $151.35 | $151.35 | 3,053 | — | — |
| 2006-11-17 | $153.30 | $153.30 | 3,153 | — | — |
| 2006-11-16 | $154.80 | $154.80 | 4,327 | — | — |
| 2006-11-15 | $150.00 | $150.00 | 4,547 | — | — |
| 2006-11-14 | $144.00 | $144.00 | 4,367 | — | — |
| 2006-11-13 | $143.40 | $143.40 | 4,273 | — | — |
| 2006-11-10 | $142.05 | $142.05 | 5,273 | — | — |
| 2006-11-09 | $142.95 | $142.95 | 4,160 | — | — |
| 2006-11-08 | $143.55 | $143.55 | 9,600 | — | — |
| 2006-11-07 | $143.40 | $143.40 | 4,007 | — | — |
| 2006-11-06 | $142.80 | $142.80 | 3,753 | — | — |
| 2006-11-03 | $141.75 | $141.75 | 1,653 | — | — |
| 2006-11-02 | $139.65 | $139.65 | 2,560 | — | — |
| 2006-11-01 | $141.00 | $141.00 | 2,113 | — | — |
| 2006-10-31 | $143.25 | $143.25 | 4,313 | — | — |
| 2006-10-30 | $141.00 | $141.00 | 6,500 | — | — |
| 2006-10-27 | $141.45 | $141.45 | 1,953 | — | — |
| 2006-10-26 | $143.40 | $143.40 | 2,667 | — | — |
| 2006-10-25 | $141.45 | $141.45 | 3,253 | — | — |
| 2006-10-24 | $142.05 | $142.05 | 1,033 | — | — |
| 2006-10-23 | $142.50 | $142.50 | 1,753 | — | — |
| 2006-10-20 | $141.90 | $141.90 | 4,687 | — | — |
| 2006-10-19 | $141.75 | $141.75 | 5,367 | — | — |
| 2006-10-18 | $141.45 | $141.45 | 4,200 | — | — |
| 2006-10-17 | $140.85 | $140.85 | 8,873 | — | — |
| 2006-10-16 | $139.50 | $139.50 | 2,353 | — | — |
| 2006-10-13 | $137.10 | $137.10 | 2,940 | — | — |
| 2006-10-12 | $134.25 | $134.25 | 3,973 | — | — |
| 2006-10-11 | $129.15 | $129.15 | 7,353 | — | — |
| 2006-10-10 | $130.50 | $130.50 | 15,407 | — | — |
| 2006-10-09 | $131.10 | $131.10 | 13,453 | — | — |
| 2006-10-06 | $133.35 | $133.35 | 1,180 | — | — |
| 2006-10-05 | $135.00 | $135.00 | 2,160 | — | — |
| 2006-10-04 | $135.00 | $135.00 | 11,120 | — | — |
| 2006-10-03 | $136.50 | $136.50 | 3,200 | — | — |
| 2006-10-02 | $135.15 | $135.15 | 4,287 | — | — |
| 2006-09-29 | $138.75 | $138.75 | 3,940 | — | — |
| 2006-09-28 | $138.30 | $138.30 | 1,953 | — | — |
| 2006-09-27 | $136.65 | $136.65 | 15,513 | — | — |
| 2006-09-26 | $137.70 | $137.70 | 3,067 | — | — |
| 2006-09-25 | $136.65 | $136.65 | 5,620 | — | — |
| 2006-09-22 | $136.95 | $136.95 | 2,007 | — | — |
| 2006-09-21 | $138.75 | $138.75 | 3,507 | — | — |
| 2006-09-20 | $136.80 | $136.80 | 2,980 | — | — |
| 2006-09-19 | $137.25 | $137.25 | 5,827 | — | — |
| 2006-09-18 | $140.25 | $140.25 | 2,020 | — | — |
| 2006-09-15 | $142.35 | $142.35 | 6,573 | — | — |
| 2006-09-14 | $142.35 | $142.35 | 1,280 | — | — |
| 2006-09-13 | $144.60 | $144.60 | 3,073 | — | — |
| 2006-09-12 | $140.25 | $140.25 | 2,153 | — | — |
| 2006-09-11 | $135.45 | $135.45 | 1,000 | — | — |
| 2006-09-08 | $137.25 | $137.25 | 1,840 | — | — |
| 2006-09-07 | $136.65 | $136.65 | 3,593 | — | — |
| 2006-09-06 | $139.65 | $139.65 | 25,107 | — | — |
| 2006-09-05 | $143.10 | $143.10 | 2,387 | — | — |
| 2006-09-01 | $144.75 | $144.75 | 4,913 | — | — |
| 2006-08-31 | $143.85 | $143.85 | 4,307 | — | — |
| 2006-08-30 | $141.60 | $141.60 | 3,833 | — | — |
| 2006-08-29 | $138.45 | $138.45 | 4,420 | — | — |
| 2006-08-28 | $136.20 | $136.20 | 2,873 | — | — |
| 2006-08-25 | $138.30 | $138.30 | 2,820 | — | — |
| 2006-08-24 | $135.90 | $135.90 | 4,213 | — | — |
| 2006-08-23 | $136.80 | $136.80 | 1,987 | — | — |
| 2006-08-22 | $142.05 | $142.05 | 1,193 | — | — |
| 2006-08-21 | $138.15 | $138.15 | 1,993 | — | — |
| 2006-08-18 | $139.50 | $139.50 | 2,140 | — | — |
| 2006-08-17 | $140.10 | $140.10 | 1,853 | — | — |
| 2006-08-16 | $140.40 | $140.40 | 2,100 | — | — |
| 2006-08-15 | $137.55 | $137.55 | 1,807 | — | — |
| 2006-08-14 | $135.60 | $135.60 | 2,953 | — | — |
| 2006-08-11 | $137.55 | $137.55 | 2,247 | — | — |
| 2006-08-10 | $139.65 | $139.65 | 3,100 | — | — |
| 2006-08-09 | $139.95 | $139.95 | 3,107 | — | — |
| 2006-08-08 | $141.75 | $141.75 | 2,907 | — | — |
| 2006-08-07 | $146.85 | $146.85 | 2,533 | — | — |
| 2006-08-04 | $150.75 | $150.75 | 2,660 | — | — |
| 2006-08-03 | $155.55 | $155.55 | 1,673 | — | — |
| 2006-08-02 | $156.00 | $156.00 | 4,740 | — | — |
| 2006-08-01 | $153.60 | $153.60 | 3,700 | — | — |
| 2006-07-31 | $153.15 | $153.15 | 4,793 | — | — |
| 2006-07-28 | $152.25 | $152.25 | 2,093 | — | — |
| 2006-07-27 | $151.50 | $151.50 | 6,180 | — | — |
| 2006-07-26 | $155.25 | $155.25 | 6,247 | — | — |
| 2006-07-25 | $152.70 | $152.70 | 2,633 | — | — |
| 2006-07-24 | $146.25 | $146.25 | 3,147 | — | — |
| 2006-07-21 | $146.55 | $146.55 | 24,607 | — | — |
| 2006-07-20 | $148.05 | $148.05 | 6,947 | — | — |
| 2006-07-19 | $150.75 | $150.75 | 4,120 | — | — |
| 2006-07-18 | $149.40 | $149.40 | 3,307 | — | — |
| 2006-07-17 | $146.25 | $146.25 | 3,100 | — | — |
| 2006-07-14 | $148.65 | $148.65 | 3,533 | — | — |
| 2006-07-13 | $152.55 | $152.55 | 12,573 | — | — |
| 2006-07-12 | $154.35 | $154.35 | 6,033 | — | — |
| 2006-07-11 | $151.20 | $151.20 | 3,820 | — | — |
| 2006-07-10 | $149.70 | $149.70 | 5,380 | — | — |
| 2006-07-07 | $149.70 | $149.70 | 18,127 | — | — |
| 2006-07-06 | $150.45 | $150.45 | 6,927 | — | — |
| 2006-07-05 | $152.70 | $152.70 | 3,967 | — | — |
| 2006-07-03 | $154.50 | $154.50 | 7,900 | — | — |
| 2006-06-30 | $154.20 | $154.20 | 85,460 | — | — |
| 2006-06-29 | $158.40 | $158.40 | 14,853 | — | — |
| 2006-06-28 | $158.25 | $158.25 | 10,507 | — | — |
| 2006-06-27 | $153.90 | $153.90 | 5,280 | — | — |
| 2006-06-26 | $154.20 | $154.20 | 3,707 | — | — |
| 2006-06-23 | $153.00 | $153.00 | 3,760 | — | — |
| 2006-06-22 | $153.60 | $153.60 | 4,373 | — | — |
| 2006-06-21 | $153.30 | $153.30 | 4,947 | — | — |
| 2006-06-20 | $152.40 | $152.40 | 10,867 | — | — |
| 2006-06-19 | $154.50 | $154.50 | 8,327 | — | — |
| 2006-06-16 | $155.10 | $155.10 | 3,813 | — | — |
| 2006-06-15 | $153.00 | $153.00 | 14,993 | — | — |
| 2006-06-14 | $150.75 | $150.75 | 18,980 | — | — |
| 2006-06-13 | $153.75 | $153.75 | 2,913 | — | — |
| 2006-06-12 | $157.05 | $157.05 | 5,380 | — | — |
| 2006-06-09 | $157.50 | $157.50 | 10,253 | — | — |
| 2006-06-08 | $161.25 | $161.25 | 2,753 | — | — |
| 2006-06-07 | $162.60 | $162.60 | 4,493 | — | — |
| 2006-06-06 | $164.40 | $164.40 | 2,420 | — | — |
| 2006-06-05 | $164.70 | $164.70 | 2,360 | — | — |
| 2006-06-02 | $165.00 | $165.00 | 3,387 | — | — |
| 2006-06-01 | $164.85 | $164.85 | 2,467 | — | — |
| 2006-05-31 | $165.00 | $165.00 | 4,873 | — | — |
| 2006-05-30 | $165.00 | $165.00 | 5,240 | — | — |
| 2006-05-26 | $157.05 | $157.05 | 1,067 | — | — |
| 2006-05-25 | $156.60 | $156.60 | 947 | — | — |
| 2006-05-24 | $156.75 | $156.75 | 3,520 | — | — |
| 2006-05-23 | $159.90 | $159.90 | 2,667 | — | — |
| 2006-05-22 | $161.70 | $161.70 | 5,273 | — | — |
| 2006-05-19 | $164.10 | $164.10 | 2,213 | — | — |
| 2006-05-18 | $163.50 | $163.50 | 2,240 | — | — |
| 2006-05-17 | $165.00 | $165.00 | 7,427 | — | — |
| 2006-05-16 | $162.90 | $162.90 | 9,147 | — | — |
| 2006-05-15 | $164.10 | $164.10 | 6,820 | — | — |
| 2006-05-12 | $152.70 | $152.70 | 3,227 | — | — |
| 2006-05-11 | $157.65 | $157.65 | 3,107 | — | — |
| 2006-05-10 | $164.40 | $164.40 | 31,620 | — | — |
| 2006-05-09 | $164.55 | $164.55 | 1,967 | — | — |
| 2006-05-08 | $164.85 | $164.85 | 1,213 | — | — |
| 2006-05-05 | $164.70 | $164.70 | 2,720 | — | — |
| 2006-05-04 | $164.25 | $164.25 | 1,413 | — | — |
| 2006-05-03 | $164.70 | $164.70 | 813 | — | — |
| 2006-05-02 | $165.00 | $165.00 | 1,700 | — | — |
| 2006-05-01 | $164.85 | $164.85 | 1,913 | — | — |
| 2006-04-28 | $164.70 | $164.70 | 5,573 | — | — |
| 2006-04-27 | $165.75 | $165.75 | 1,713 | — | — |
| 2006-04-26 | $164.85 | $164.85 | 2,133 | — | — |
| 2006-04-25 | $164.70 | $164.70 | 1,413 | — | — |
| 2006-04-24 | $165.30 | $165.30 | 3,047 | — | — |
| 2006-04-21 | $165.00 | $165.00 | 1,913 | — | — |
| 2006-04-20 | $164.85 | $164.85 | 1,700 | — | — |
| 2006-04-19 | $165.00 | $165.00 | 3,000 | — | — |
| 2006-04-18 | $165.00 | $165.00 | 4,960 | — | — |
| 2006-04-17 | $167.25 | $167.25 | 1,693 | — | — |
| 2006-04-13 | $164.85 | $164.85 | 560 | — | — |
| 2006-04-12 | $163.50 | $163.50 | 1,940 | — | — |
| 2006-04-11 | $163.65 | $163.65 | 1,540 | — | — |
| 2006-04-10 | $166.05 | $166.05 | 2,647 | — | — |
| 2006-04-07 | $166.50 | $166.50 | 1,813 | — | — |
| 2006-04-06 | $165.00 | $165.00 | 753 | — | — |
| 2006-04-05 | $163.65 | $163.65 | 1,240 | — | — |
| 2006-04-04 | $165.30 | $165.30 | 2,440 | — | — |
| 2006-04-03 | $168.30 | $168.30 | 2,633 | — | — |
| 2006-03-31 | $168.00 | $168.00 | 3,867 | — | — |
| 2006-03-30 | $161.85 | $161.85 | 1,160 | — | — |
| 2006-03-29 | $167.40 | $167.40 | 4,627 | — | — |
| 2006-03-28 | $166.05 | $166.05 | 4,287 | — | — |
| 2006-03-27 | $162.00 | $162.00 | 3,287 | — | — |
| 2006-03-24 | $158.70 | $158.70 | 3,433 | — | — |
| 2006-03-23 | $157.05 | $157.05 | 760 | — | — |
| 2006-03-22 | $156.90 | $156.90 | 573 | — | — |
| 2006-03-21 | $156.00 | $156.00 | 1,413 | — | — |
| 2006-03-20 | $153.30 | $153.30 | 1,100 | — | — |
| 2006-03-17 | $156.75 | $156.75 | 4,200 | — | — |
| 2006-03-16 | $155.40 | $155.40 | 640 | — | — |
| 2006-03-15 | $155.25 | $155.25 | 1,840 | — | — |
| 2006-03-14 | $154.50 | $154.50 | 1,400 | — | — |
| 2006-03-13 | $157.35 | $157.35 | 480 | — | — |
| 2006-03-10 | $158.10 | $158.10 | 1,740 | — | — |
| 2006-03-09 | $157.95 | $157.95 | 1,940 | — | — |
| 2006-03-08 | $150.30 | $150.30 | 4,253 | — | — |
| 2006-03-07 | $153.75 | $153.75 | 2,453 | — | — |
| 2006-03-06 | $156.00 | $156.00 | 1,247 | — | — |
| 2006-03-03 | $157.50 | $157.50 | 18,607 | — | — |
| 2006-03-02 | $160.50 | $160.50 | 947 | — | — |
| 2006-03-01 | $155.55 | $155.55 | 607 | — | — |
| 2006-02-28 | $161.25 | $161.25 | 1,700 | — | — |
| 2006-02-27 | $159.75 | $159.75 | 1,227 | — | — |
| 2006-02-24 | $160.80 | $160.80 | 860 | — | — |
| 2006-02-23 | $161.25 | $161.25 | 1,520 | — | — |
| 2006-02-22 | $161.10 | $161.10 | 1,507 | — | — |
| 2006-02-21 | $154.20 | $154.20 | 1,267 | — | — |
| 2006-02-17 | $155.40 | $155.40 | 1,253 | — | — |
| 2006-02-16 | $158.10 | $158.10 | 647 | — | — |
| 2006-02-15 | $157.50 | $157.50 | 4,013 | — | — |
| 2006-02-14 | $155.10 | $155.10 | 867 | — | — |
| 2006-02-13 | $156.00 | $156.00 | 647 | — | — |
| 2006-02-10 | $156.15 | $156.15 | 3,420 | — | — |
| 2006-02-09 | $157.50 | $157.50 | 1,300 | — | — |
| 2006-02-08 | $156.00 | $156.00 | 4,967 | — | — |
| 2006-02-07 | $159.45 | $159.45 | 1,167 | — | — |
| 2006-02-06 | $159.15 | $159.15 | 4,587 | — | — |
| 2006-02-03 | $156.00 | $156.00 | 2,373 | — | — |
| 2006-02-02 | $154.50 | $154.50 | 1,120 | — | — |
| 2006-02-01 | $157.50 | $157.50 | 1,987 | — | — |
| 2006-01-31 | $157.35 | $157.35 | 1,040 | — | — |
| 2006-01-30 | $156.75 | $156.75 | 547 | — | — |
| 2006-01-27 | $154.20 | $154.20 | 1,313 | — | — |
| 2006-01-26 | $157.50 | $157.50 | 1,600 | — | — |
| 2006-01-25 | $153.75 | $153.75 | 1,920 | — | — |
| 2006-01-24 | $156.60 | $156.60 | 3,753 | — | — |
| 2006-01-23 | $159.30 | $159.30 | 2,060 | — | — |
| 2006-01-20 | $161.70 | $161.70 | 6,333 | — | — |
| 2006-01-19 | $165.00 | $165.00 | 21,440 | — | — |
| 2006-01-18 | $161.70 | $161.70 | 4,947 | — | — |
| 2006-01-17 | $159.30 | $159.30 | 3,707 | — | — |
| 2006-01-13 | $160.35 | $160.35 | 9,487 | — | — |
| 2006-01-12 | $161.25 | $161.25 | 2,920 | — | — |
| 2006-01-11 | $156.00 | $156.00 | 3,040 | — | — |
| 2006-01-10 | $154.50 | $154.50 | 1,507 | — | — |
| 2006-01-09 | $153.75 | $153.75 | 5,907 | — | — |
| 2006-01-06 | $152.10 | $152.10 | 4,720 | — | — |
| 2006-01-05 | $151.95 | $151.95 | 2,120 | — | — |
| 2006-01-04 | $150.00 | $150.00 | 2,940 | — | — |
| 2006-01-03 | $153.00 | $153.00 | 3,847 | — | — |