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
- 1995-08-17 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 | $236.00 | $631.73 | 179,206 | — | — |
| 2006-12-28 | $236.25 | $632.39 | 197,634 | — | — |
| 2006-12-27 | $235.35 | $630.00 | 119,712 | — | — |
| 2006-12-26 | $235.20 | $629.60 | 135,643 | — | — |
| 2006-12-22 | $235.50 | $630.40 | 176,426 | — | — |
| 2006-12-21 | $235.70 | $630.93 | 221,540 | — | — |
| 2006-12-20 | $234.86 | $628.67 | 359,982 | — | — |
| 2006-12-19 | $234.71 | $628.27 | 1,601,352 | — | — |
| 2006-12-18 | $235.90 | $631.46 | 199,567 | — | — |
| 2006-12-15 | $244.14 | $653.53 | 93,570 | — | — |
| 2006-12-14 | $246.97 | $661.10 | 65,878 | — | — |
| 2006-12-13 | $248.81 | $666.02 | 31,016 | — | — |
| 2006-12-12 | $250.15 | $669.61 | 29,364 | — | — |
| 2006-12-11 | $250.65 | $670.94 | 23,000 | — | — |
| 2006-12-08 | $248.21 | $664.43 | 24,752 | — | — |
| 2006-12-07 | $247.91 | $663.63 | 27,229 | — | — |
| 2006-12-06 | $250.30 | $670.01 | 33,473 | — | — |
| 2006-12-05 | $251.24 | $672.53 | 36,312 | — | — |
| 2006-12-04 | $255.26 | $683.30 | 46,362 | — | — |
| 2006-12-01 | $249.65 | $668.28 | 56,352 | — | — |
| 2006-11-30 | $249.21 | $667.08 | 61,830 | — | — |
| 2006-11-29 | $248.66 | $665.62 | 43,180 | — | — |
| 2006-11-28 | $244.59 | $654.72 | 64,448 | — | — |
| 2006-11-27 | $245.13 | $656.19 | 65,133 | — | — |
| 2006-11-24 | $252.68 | $676.39 | 7,170 | — | — |
| 2006-11-22 | $250.84 | $671.47 | 28,216 | — | — |
| 2006-11-21 | $250.50 | $670.54 | 85,232 | — | — |
| 2006-11-20 | $248.91 | $666.29 | 110,428 | — | — |
| 2006-11-17 | $245.58 | $657.38 | 70,550 | — | — |
| 2006-11-16 | $244.39 | $654.19 | 274,951 | — | — |
| 2006-11-15 | $245.38 | $656.85 | 61,467 | — | — |
| 2006-11-14 | $247.86 | $663.50 | 44,147 | — | — |
| 2006-11-13 | $243.94 | $653.00 | 34,238 | — | — |
| 2006-11-10 | $243.50 | $651.80 | 24,168 | — | — |
| 2006-11-09 | $241.11 | $645.42 | 51,579 | — | — |
| 2006-11-08 | $242.01 | $647.81 | 65,052 | — | — |
| 2006-11-07 | $240.86 | $644.76 | 69,483 | — | — |
| 2006-11-06 | $240.96 | $645.02 | 62,756 | — | — |
| 2006-11-03 | $240.02 | $642.50 | 79,190 | — | — |
| 2006-11-02 | $240.32 | $643.29 | 53,351 | — | — |
| 2006-11-01 | $240.91 | $644.89 | 94,396 | — | — |
| 2006-10-31 | $240.62 | $644.09 | 87,327 | — | — |
| 2006-10-30 | $240.37 | $643.43 | 53,391 | — | — |
| 2006-10-27 | $236.84 | $633.99 | 35,688 | — | — |
| 2006-10-26 | $239.47 | $641.03 | 29,304 | — | — |
| 2006-10-25 | $238.23 | $637.71 | 38,125 | — | — |
| 2006-10-24 | $236.79 | $633.86 | 23,967 | — | — |
| 2006-10-23 | $238.08 | $637.31 | 41,690 | — | — |
| 2006-10-20 | $236.15 | $632.13 | 45,557 | — | — |
| 2006-10-19 | $236.05 | $631.86 | 38,326 | — | — |
| 2006-10-18 | $236.94 | $634.26 | 45,053 | — | — |
| 2006-10-17 | $233.57 | $625.22 | 46,221 | — | — |
| 2006-10-16 | $235.85 | $631.33 | 36,474 | — | — |
| 2006-10-13 | $235.95 | $631.60 | 45,275 | — | — |
| 2006-10-12 | $233.66 | $625.48 | 73,028 | — | — |
| 2006-10-11 | $235.65 | $620.96 | 61,447 | — | — |
| 2006-10-10 | $237.34 | $625.41 | 36,433 | — | — |
| 2006-10-09 | $237.34 | $625.41 | 48,396 | — | — |
| 2006-10-06 | $236.69 | $623.71 | 51,075 | — | — |
| 2006-10-05 | $238.93 | $629.60 | 49,383 | — | — |
| 2006-10-04 | $237.88 | $626.85 | 38,971 | — | — |
| 2006-10-03 | $236.15 | $622.27 | 41,086 | — | — |
| 2006-10-02 | $234.81 | $618.74 | 27,411 | — | — |
| 2006-09-29 | $234.36 | $617.56 | 45,456 | — | — |
| 2006-09-28 | $236.84 | $624.10 | 33,674 | — | — |
| 2006-09-27 | $237.24 | $625.15 | 37,783 | — | — |
| 2006-09-26 | $235.30 | $620.05 | 55,083 | — | — |
| 2006-09-25 | $234.11 | $616.91 | 44,852 | — | — |
| 2006-09-22 | $233.27 | $614.68 | 75,102 | — | — |
| 2006-09-21 | $232.77 | $613.38 | 57,339 | — | — |
| 2006-09-20 | $232.67 | $613.11 | 56,452 | — | — |
| 2006-09-19 | $232.92 | $613.77 | 49,121 | — | — |
| 2006-09-18 | $232.67 | $613.11 | 95,081 | — | — |
| 2006-09-15 | $234.51 | $617.95 | 70,691 | — | — |
| 2006-09-14 | $231.78 | $610.76 | 42,153 | — | — |
| 2006-09-13 | $232.08 | $611.54 | 46,604 | — | — |
| 2006-09-12 | $232.37 | $612.33 | 53,029 | — | — |
| 2006-09-11 | $230.24 | $606.70 | 42,858 | — | — |
| 2006-09-08 | $229.00 | $603.43 | 32,949 | — | — |
| 2006-09-07 | $227.66 | $599.90 | 40,159 | — | — |
| 2006-09-06 | $230.78 | $608.14 | 46,664 | — | — |
| 2006-09-05 | $231.98 | $611.28 | 45,839 | — | — |
| 2006-09-01 | $229.84 | $605.66 | 46,825 | — | — |
| 2006-08-31 | $229.99 | $606.05 | 83,400 | — | — |
| 2006-08-30 | $228.90 | $603.17 | 33,453 | — | — |
| 2006-08-29 | $226.46 | $596.76 | 21,671 | — | — |
| 2006-08-28 | $226.22 | $596.10 | 31,499 | — | — |
| 2006-08-25 | $223.39 | $588.65 | 24,369 | — | — |
| 2006-08-24 | $223.98 | $590.22 | 26,585 | — | — |
| 2006-08-23 | $222.94 | $587.47 | 28,961 | — | — |
| 2006-08-22 | $225.42 | $594.01 | 47,369 | — | — |
| 2006-08-21 | $224.28 | $591.00 | 26,947 | — | — |
| 2006-08-18 | $224.63 | $591.92 | 24,329 | — | — |
| 2006-08-17 | $223.49 | $588.91 | 42,999 | — | — |
| 2006-08-16 | $222.79 | $587.08 | 38,830 | — | — |
| 2006-08-15 | $222.44 | $586.16 | 32,345 | — | — |
| 2006-08-14 | $219.02 | $577.13 | 40,461 | — | — |
| 2006-08-11 | $218.52 | $575.82 | 36,131 | — | — |
| 2006-08-10 | $219.12 | $577.39 | 40,864 | — | — |
| 2006-08-09 | $219.02 | $577.13 | 51,921 | — | — |
| 2006-08-08 | $219.22 | $577.66 | 60,420 | — | — |
| 2006-08-07 | $222.05 | $585.11 | 48,598 | — | — |
| 2006-08-04 | $225.27 | $593.62 | 68,315 | — | — |
| 2006-08-03 | $221.70 | $584.20 | 47,490 | — | — |
| 2006-08-02 | $219.22 | $577.66 | 66,200 | — | — |
| 2006-08-01 | $217.28 | $572.55 | 71,074 | — | — |
| 2006-07-31 | $216.34 | $570.07 | 64,508 | — | — |
| 2006-07-28 | $216.98 | $571.77 | 55,365 | — | — |
| 2006-07-27 | $216.68 | $570.98 | 69,805 | — | — |
| 2006-07-26 | $217.28 | $572.55 | 75,324 | — | — |
| 2006-07-25 | $217.03 | $571.90 | 81,607 | — | — |
| 2006-07-24 | $216.98 | $571.77 | 93,309 | — | — |
| 2006-07-21 | $216.53 | $570.59 | 273,622 | — | — |
| 2006-07-20 | $216.78 | $571.25 | 30,673 | — | — |
| 2006-07-19 | $219.81 | $579.23 | 43,462 | — | — |
| 2006-07-18 | $216.14 | $569.54 | 34,359 | — | — |
| 2006-07-17 | $213.31 | $562.09 | 41,811 | — | — |
| 2006-07-14 | $212.96 | $561.17 | 53,874 | — | — |
| 2006-07-13 | $213.75 | $563.26 | 81,587 | — | — |
| 2006-07-12 | $216.93 | $571.64 | 57,339 | — | — |
| 2006-07-11 | $220.56 | $571.51 | 40,763 | — | — |
| 2006-07-10 | $220.66 | $571.76 | 31,781 | — | — |
| 2006-07-07 | $219.86 | $569.71 | 41,770 | — | — |
| 2006-07-06 | $220.46 | $571.25 | 45,355 | — | — |
| 2006-07-05 | $218.77 | $566.88 | 84,447 | — | — |
| 2006-07-03 | $219.27 | $568.16 | 36,896 | — | — |
| 2006-06-30 | $218.07 | $565.07 | 50,612 | — | — |
| 2006-06-29 | $217.23 | $562.89 | 41,045 | — | — |
| 2006-06-28 | $213.51 | $553.24 | 37,682 | — | — |
| 2006-06-27 | $211.42 | $547.83 | 60,621 | — | — |
| 2006-06-26 | $210.92 | $546.55 | 51,780 | — | — |
| 2006-06-23 | $209.48 | $542.82 | 42,838 | — | — |
| 2006-06-22 | $210.48 | $545.39 | 45,375 | — | — |
| 2006-06-21 | $212.26 | $550.02 | 55,204 | — | — |
| 2006-06-20 | $210.53 | $545.52 | 35,748 | — | — |
| 2006-06-19 | $211.37 | $547.70 | 40,884 | — | — |
| 2006-06-16 | $214.05 | $554.65 | 61,749 | — | — |
| 2006-06-15 | $215.29 | $557.87 | 43,059 | — | — |
| 2006-06-14 | $210.43 | $545.26 | 58,366 | — | — |
| 2006-06-13 | $210.77 | $546.16 | 66,704 | — | — |
| 2006-06-12 | $213.60 | $553.49 | 42,213 | — | — |
| 2006-06-09 | $216.09 | $559.93 | 34,963 | — | — |
| 2006-06-08 | $214.40 | $555.55 | 79,372 | — | — |
| 2006-06-07 | $216.58 | $561.21 | 63,985 | — | — |
| 2006-06-06 | $214.45 | $555.68 | 51,095 | — | — |
| 2006-06-05 | $215.19 | $557.61 | 64,166 | — | — |
| 2006-06-02 | $215.14 | $557.48 | 48,497 | — | — |
| 2006-06-01 | $213.46 | $553.11 | 40,945 | — | — |
| 2006-05-31 | $209.38 | $542.56 | 69,765 | — | — |
| 2006-05-30 | $208.69 | $540.76 | 52,445 | — | — |
| 2006-05-26 | $207.60 | $537.93 | 31,136 | — | — |
| 2006-05-25 | $206.11 | $534.07 | 36,796 | — | — |
| 2006-05-24 | $202.04 | $523.52 | 67,791 | — | — |
| 2006-05-23 | $202.28 | $524.16 | 34,480 | — | — |
| 2006-05-22 | $205.56 | $532.65 | 48,719 | — | — |
| 2006-05-19 | $205.56 | $532.65 | 56,614 | — | — |
| 2006-05-18 | $204.72 | $530.46 | 36,836 | — | — |
| 2006-05-17 | $206.90 | $536.13 | 54,297 | — | — |
| 2006-05-16 | $211.02 | $546.80 | 70,772 | — | — |
| 2006-05-15 | $208.79 | $541.01 | 86,038 | — | — |
| 2006-05-12 | $204.47 | $529.82 | 102,210 | — | — |
| 2006-05-11 | $208.64 | $540.63 | 56,553 | — | — |
| 2006-05-10 | $213.85 | $554.14 | 50,914 | — | — |
| 2006-05-09 | $214.70 | $556.33 | 46,241 | — | — |
| 2006-05-08 | $215.29 | $557.87 | 52,505 | — | — |
| 2006-05-05 | $215.79 | $559.16 | 84,890 | — | — |
| 2006-05-04 | $214.20 | $555.04 | 34,721 | — | — |
| 2006-05-03 | $212.76 | $551.31 | 83,178 | — | — |
| 2006-05-02 | $210.48 | $545.39 | 58,970 | — | — |
| 2006-05-01 | $210.97 | $546.68 | 62,132 | — | — |
| 2006-04-28 | $214.00 | $554.52 | 96,430 | — | — |
| 2006-04-27 | $212.61 | $550.92 | 71,799 | — | — |
| 2006-04-26 | $210.18 | $544.62 | 50,128 | — | — |
| 2006-04-25 | $212.66 | $551.05 | 60,561 | — | — |
| 2006-04-24 | $214.50 | $555.81 | 48,155 | — | — |
| 2006-04-21 | $215.64 | $558.77 | 73,813 | — | — |
| 2006-04-20 | $213.80 | $554.01 | 84,769 | — | — |
| 2006-04-19 | $212.96 | $551.82 | 208,086 | — | — |
| 2006-04-18 | $211.17 | $547.19 | 145,673 | — | — |
| 2006-04-17 | $206.41 | $534.84 | 55,647 | — | — |
| 2006-04-13 | $208.14 | $539.34 | 62,293 | — | — |
| 2006-04-12 | $209.04 | $541.66 | 108,575 | — | — |
| 2006-04-11 | $208.69 | $540.76 | 168,189 | — | — |
| 2006-04-10 | $207.30 | $537.15 | 73,148 | — | — |
| 2006-04-07 | $213.01 | $542.56 | 62,192 | — | — |
| 2006-04-06 | $212.07 | $540.16 | 160,818 | — | — |
| 2006-04-05 | $213.01 | $542.56 | 52,928 | — | — |
| 2006-04-04 | $212.81 | $542.05 | 87,488 | — | — |
| 2006-04-03 | $212.71 | $541.80 | 71,155 | — | — |
| 2006-03-31 | $216.83 | $552.30 | 81,124 | — | — |
| 2006-03-30 | $216.58 | $551.66 | 50,209 | — | — |
| 2006-03-29 | $219.02 | $557.86 | 70,752 | — | — |
| 2006-03-28 | $218.72 | $557.10 | 123,378 | — | — |
| 2006-03-27 | $219.96 | $560.26 | 55,244 | — | — |
| 2006-03-24 | $220.90 | $562.67 | 29,807 | — | — |
| 2006-03-23 | $222.10 | $565.70 | 46,604 | — | — |
| 2006-03-22 | $223.44 | $569.12 | 165,672 | — | — |
| 2006-03-21 | $224.63 | $572.15 | 47,188 | — | — |
| 2006-03-20 | $227.11 | $578.48 | 39,253 | — | — |
| 2006-03-17 | $230.09 | $586.06 | 68,295 | — | — |
| 2006-03-16 | $228.55 | $582.14 | 47,933 | — | — |
| 2006-03-15 | $228.15 | $581.13 | 52,867 | — | — |
| 2006-03-14 | $227.11 | $578.48 | 227,300 | — | — |
| 2006-03-13 | $229.99 | $585.81 | 57,902 | — | — |
| 2006-03-10 | $230.09 | $586.06 | 71,839 | — | — |
| 2006-03-09 | $227.31 | $578.98 | 47,933 | — | — |
| 2006-03-08 | $224.78 | $572.53 | 51,055 | — | — |
| 2006-03-07 | $222.49 | $566.71 | 50,290 | — | — |
| 2006-03-06 | $223.88 | $570.26 | 42,737 | — | — |
| 2006-03-03 | $219.66 | $559.51 | 42,153 | — | — |
| 2006-03-02 | $222.49 | $566.71 | 40,904 | — | — |
| 2006-03-01 | $223.39 | $568.99 | 51,961 | — | — |
| 2006-02-28 | $220.95 | $562.79 | 40,079 | — | — |
| 2006-02-27 | $221.90 | $565.20 | 35,225 | — | — |
| 2006-02-24 | $221.30 | $563.68 | 39,313 | — | — |
| 2006-02-23 | $221.30 | $563.68 | 44,409 | — | — |
| 2006-02-22 | $223.04 | $568.11 | 47,087 | — | — |
| 2006-02-21 | $219.66 | $559.51 | 54,036 | — | — |
| 2006-02-17 | $219.12 | $558.11 | 42,898 | — | — |
| 2006-02-16 | $217.33 | $553.56 | 47,289 | — | — |
| 2006-02-15 | $216.48 | $551.41 | 63,119 | — | — |
| 2006-02-14 | $211.77 | $539.40 | 65,032 | — | — |
| 2006-02-13 | $211.57 | $538.89 | 84,648 | — | — |
| 2006-02-10 | $211.87 | $539.65 | 65,656 | — | — |
| 2006-02-09 | $211.87 | $539.65 | 82,554 | — | — |
| 2006-02-08 | $208.99 | $532.31 | 75,324 | — | — |
| 2006-02-07 | $208.64 | $531.43 | 33,009 | — | — |
| 2006-02-06 | $209.78 | $534.34 | 40,743 | — | — |
| 2006-02-03 | $209.09 | $532.57 | 43,382 | — | — |
| 2006-02-02 | $212.21 | $540.54 | 63,461 | — | — |
| 2006-02-01 | $213.06 | $542.69 | 45,053 | — | — |
| 2006-01-31 | $212.86 | $542.18 | 76,371 | — | — |
| 2006-01-30 | $211.87 | $539.65 | 58,104 | — | — |
| 2006-01-27 | $213.01 | $542.56 | 232,234 | — | — |
| 2006-01-26 | $208.29 | $530.54 | 45,456 | — | — |
| 2006-01-25 | $207.65 | $528.90 | 65,757 | — | — |
| 2006-01-24 | $210.18 | $526.12 | 51,438 | — | — |
| 2006-01-23 | $209.09 | $523.38 | 41,650 | — | — |
| 2006-01-20 | $206.31 | $516.42 | 37,259 | — | — |
| 2006-01-19 | $209.98 | $525.62 | 52,727 | — | — |
| 2006-01-18 | $205.31 | $513.94 | 43,402 | — | — |
| 2006-01-17 | $206.31 | $516.42 | 47,873 | — | — |
| 2006-01-13 | $207.75 | $520.03 | 38,629 | — | — |
| 2006-01-12 | $207.75 | $520.03 | 60,319 | — | — |
| 2006-01-11 | $210.82 | $527.73 | 51,216 | — | — |
| 2006-01-10 | $209.93 | $525.50 | 40,884 | — | — |
| 2006-01-09 | $208.14 | $521.02 | 42,576 | — | — |
| 2006-01-06 | $205.81 | $515.18 | 55,607 | — | — |
| 2006-01-05 | $204.62 | $512.20 | 81,204 | — | — |
| 2006-01-04 | $201.94 | $505.49 | 53,955 | — | — |
| 2006-01-03 | $202.68 | $507.35 | 67,046 | — | — |