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
- 1997-02-04 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 | $196.80 | $196.80 | 10,487 | — | — |
| 2006-12-28 | $196.80 | $196.80 | 5,074 | — | — |
| 2006-12-27 | $198.40 | $198.40 | 5,420 | — | — |
| 2006-12-26 | $196.80 | $196.80 | 4,563 | — | — |
| 2006-12-22 | $196.80 | $196.80 | 5,683 | — | — |
| 2006-12-21 | $198.40 | $198.40 | 5,171 | — | — |
| 2006-12-20 | $196.80 | $196.80 | 7,379 | — | — |
| 2006-12-19 | $201.60 | $201.60 | 6,881 | — | — |
| 2006-12-18 | $204.80 | $204.80 | 7,012 | — | — |
| 2006-12-15 | $209.60 | $209.60 | 8,825 | — | — |
| 2006-12-14 | $211.20 | $211.20 | 7,453 | — | — |
| 2006-12-13 | $212.80 | $212.80 | 5,273 | — | — |
| 2006-12-12 | $219.20 | $219.20 | 9,825 | — | — |
| 2006-12-11 | $220.80 | $220.80 | 6,763 | — | — |
| 2006-12-08 | $227.20 | $227.20 | 7,114 | — | — |
| 2006-12-07 | $233.60 | $233.60 | 14,877 | — | — |
| 2006-12-06 | $220.80 | $220.80 | 7,571 | — | — |
| 2006-12-05 | $219.20 | $219.20 | 5,613 | — | — |
| 2006-12-04 | $220.80 | $220.80 | 9,664 | — | — |
| 2006-12-01 | $212.80 | $212.80 | 6,429 | — | — |
| 2006-11-30 | $217.60 | $217.60 | 5,572 | — | — |
| 2006-11-29 | $217.60 | $217.60 | 8,849 | — | — |
| 2006-11-28 | $211.20 | $211.20 | 8,308 | — | — |
| 2006-11-27 | $214.40 | $214.40 | 11,040 | — | — |
| 2006-11-24 | $222.40 | $222.40 | 4,570 | — | — |
| 2006-11-22 | $224.00 | $224.00 | 9,965 | — | — |
| 2006-11-21 | $230.40 | $230.40 | 8,464 | — | — |
| 2006-11-20 | $230.40 | $230.40 | 9,650 | — | — |
| 2006-11-17 | $235.20 | $235.20 | 7,723 | — | — |
| 2006-11-16 | $236.80 | $236.80 | 7,459 | — | — |
| 2006-11-15 | $235.20 | $235.20 | 18,184 | — | — |
| 2006-11-14 | $227.20 | $227.20 | 7,868 | — | — |
| 2006-11-13 | $235.20 | $235.20 | 8,244 | — | — |
| 2006-11-10 | $233.60 | $233.60 | 23,181 | — | — |
| 2006-11-09 | $241.60 | $241.60 | 24,111 | — | — |
| 2006-11-08 | $254.40 | $254.40 | 87,642 | — | — |
| 2006-11-07 | $238.40 | $238.40 | 34,431 | — | — |
| 2006-11-06 | $246.40 | $246.40 | 27,186 | — | — |
| 2006-11-03 | $241.60 | $241.60 | 11,140 | — | — |
| 2006-11-02 | $244.80 | $244.80 | 21,271 | — | — |
| 2006-11-01 | $243.20 | $243.20 | 17,926 | — | — |
| 2006-10-31 | $246.40 | $246.40 | 30,394 | — | — |
| 2006-10-30 | $256.00 | $256.00 | 45,938 | — | — |
| 2006-10-27 | $228.80 | $228.80 | 29,497 | — | — |
| 2006-10-26 | $224.00 | $224.00 | 7,876 | — | — |
| 2006-10-25 | $217.60 | $217.60 | 10,162 | — | — |
| 2006-10-24 | $212.80 | $212.80 | 13,744 | — | — |
| 2006-10-23 | $219.20 | $219.20 | 17,550 | — | — |
| 2006-10-20 | $227.20 | $227.20 | 32,609 | — | — |
| 2006-10-19 | $212.80 | $212.80 | 4,938 | — | — |
| 2006-10-18 | $209.60 | $209.60 | 15,061 | — | — |
| 2006-10-17 | $219.20 | $219.20 | 45,764 | — | — |
| 2006-10-16 | $217.60 | $217.60 | 34,915 | — | — |
| 2006-10-13 | $201.60 | $201.60 | 16,207 | — | — |
| 2006-10-12 | $192.00 | $192.00 | 6,383 | — | — |
| 2006-10-11 | $188.80 | $188.80 | 7,451 | — | — |
| 2006-10-10 | $193.60 | $193.60 | 7,549 | — | — |
| 2006-10-09 | $190.40 | $190.40 | 12,944 | — | — |
| 2006-10-06 | $190.40 | $190.40 | 25,276 | — | — |
| 2006-10-05 | $182.40 | $182.40 | 7,113 | — | — |
| 2006-10-04 | $180.80 | $180.80 | 14,646 | — | — |
| 2006-10-03 | $185.60 | $185.60 | 9,938 | — | — |
| 2006-10-02 | $184.00 | $184.00 | 7,504 | — | — |
| 2006-09-29 | $185.60 | $185.60 | 10,944 | — | — |
| 2006-09-28 | $185.60 | $185.60 | 5,777 | — | — |
| 2006-09-27 | $187.20 | $187.20 | 6,447 | — | — |
| 2006-09-26 | $190.40 | $190.40 | 10,387 | — | — |
| 2006-09-25 | $187.20 | $187.20 | 7,390 | — | — |
| 2006-09-22 | $190.40 | $190.40 | 4,334 | — | — |
| 2006-09-21 | $187.20 | $187.20 | 5,597 | — | — |
| 2006-09-20 | $195.20 | $195.20 | 6,515 | — | — |
| 2006-09-19 | $200.00 | $200.00 | 24,971 | — | — |
| 2006-09-18 | $200.00 | $200.00 | 15,120 | — | — |
| 2006-09-15 | $211.20 | $211.20 | 37,689 | — | — |
| 2006-09-14 | $187.20 | $187.20 | 5,887 | — | — |
| 2006-09-13 | $180.80 | $180.80 | 4,550 | — | — |
| 2006-09-12 | $182.40 | $182.40 | 10,403 | — | — |
| 2006-09-11 | $185.60 | $185.60 | 2,878 | — | — |
| 2006-09-08 | $184.00 | $184.00 | 3,611 | — | — |
| 2006-09-07 | $184.00 | $184.00 | 3,343 | — | — |
| 2006-09-06 | $185.60 | $185.60 | 8,608 | — | — |
| 2006-09-05 | $190.40 | $190.40 | 7,333 | — | — |
| 2006-09-01 | $192.00 | $192.00 | 5,745 | — | — |
| 2006-08-31 | $192.00 | $192.00 | 17,879 | — | — |
| 2006-08-30 | $187.20 | $187.20 | 9,823 | — | — |
| 2006-08-29 | $192.00 | $192.00 | 12,630 | — | — |
| 2006-08-28 | $184.00 | $184.00 | 4,680 | — | — |
| 2006-08-25 | $184.00 | $184.00 | 9,848 | — | — |
| 2006-08-24 | $188.80 | $188.80 | 27,622 | — | — |
| 2006-08-23 | $190.40 | $190.40 | 34,685 | — | — |
| 2006-08-22 | $182.40 | $182.40 | 5,951 | — | — |
| 2006-08-21 | $182.40 | $182.40 | 3,829 | — | — |
| 2006-08-18 | $185.60 | $185.60 | 3,774 | — | — |
| 2006-08-17 | $188.80 | $188.80 | 4,021 | — | — |
| 2006-08-16 | $187.20 | $187.20 | 4,611 | — | — |
| 2006-08-15 | $185.60 | $185.60 | 3,641 | — | — |
| 2006-08-14 | $182.40 | $182.40 | 4,195 | — | — |
| 2006-08-11 | $185.60 | $185.60 | 3,589 | — | — |
| 2006-08-10 | $188.80 | $188.80 | 3,728 | — | — |
| 2006-08-09 | $195.20 | $195.20 | 3,074 | — | — |
| 2006-08-08 | $193.60 | $193.60 | 1,943 | — | — |
| 2006-08-07 | $193.60 | $193.60 | 2,473 | — | — |
| 2006-08-04 | $192.00 | $192.00 | 2,338 | — | — |
| 2006-08-03 | $195.20 | $195.20 | 4,386 | — | — |
| 2006-08-02 | $193.60 | $193.60 | 2,596 | — | — |
| 2006-08-01 | $195.20 | $195.20 | 4,551 | — | — |
| 2006-07-31 | $204.80 | $204.80 | 11,029 | — | — |
| 2006-07-28 | $192.00 | $192.00 | 2,693 | — | — |
| 2006-07-27 | $192.00 | $192.00 | 4,840 | — | — |
| 2006-07-26 | $200.00 | $200.00 | 3,879 | — | — |
| 2006-07-25 | $200.00 | $200.00 | 4,053 | — | — |
| 2006-07-24 | $203.20 | $203.20 | 7,293 | — | — |
| 2006-07-21 | $200.00 | $200.00 | 3,279 | — | — |
| 2006-07-20 | $208.00 | $208.00 | 9,624 | — | — |
| 2006-07-19 | $216.00 | $216.00 | 13,382 | — | — |
| 2006-07-18 | $216.00 | $216.00 | 7,874 | — | — |
| 2006-07-17 | $220.80 | $220.80 | 9,957 | — | — |
| 2006-07-14 | $232.00 | $232.00 | 9,466 | — | — |
| 2006-07-13 | $220.80 | $220.80 | 13,365 | — | — |
| 2006-07-12 | $230.40 | $230.40 | 15,956 | — | — |
| 2006-07-11 | $220.80 | $220.80 | 9,786 | — | — |
| 2006-07-10 | $219.20 | $219.20 | 12,867 | — | — |
| 2006-07-07 | $240.00 | $240.00 | 30,226 | — | — |
| 2006-07-06 | $233.60 | $233.60 | 20,683 | — | — |
| 2006-07-05 | $204.80 | $204.80 | 6,308 | — | — |
| 2006-07-03 | $203.20 | $203.20 | 5,325 | — | — |
| 2006-06-30 | $212.80 | $212.80 | 98,228 | — | — |
| 2006-06-29 | $196.80 | $196.80 | 7,799 | — | — |
| 2006-06-28 | $188.80 | $188.80 | 7,686 | — | — |
| 2006-06-27 | $190.40 | $190.40 | 6,916 | — | — |
| 2006-06-26 | $188.80 | $188.80 | 4,863 | — | — |
| 2006-06-23 | $193.60 | $193.60 | 5,224 | — | — |
| 2006-06-22 | $187.20 | $187.20 | 5,355 | — | — |
| 2006-06-21 | $196.80 | $196.80 | 10,990 | — | — |
| 2006-06-20 | $184.00 | $184.00 | 5,390 | — | — |
| 2006-06-19 | $185.60 | $185.60 | 5,917 | — | — |
| 2006-06-16 | $193.60 | $193.60 | 16,829 | — | — |
| 2006-06-15 | $198.40 | $198.40 | 10,489 | — | — |
| 2006-06-14 | $177.60 | $177.60 | 11,295 | — | — |
| 2006-06-13 | $184.00 | $184.00 | 11,299 | — | — |
| 2006-06-12 | $192.00 | $192.00 | 8,364 | — | — |
| 2006-06-09 | $198.40 | $198.40 | 5,066 | — | — |
| 2006-06-08 | $201.60 | $201.60 | 12,052 | — | — |
| 2006-06-07 | $201.60 | $201.60 | 4,871 | — | — |
| 2006-06-06 | $201.60 | $201.60 | 8,103 | — | — |
| 2006-06-05 | $204.80 | $204.80 | 7,649 | — | — |
| 2006-06-02 | $211.20 | $211.20 | 5,571 | — | — |
| 2006-06-01 | $214.40 | $214.40 | 7,111 | — | — |
| 2006-05-31 | $206.40 | $206.40 | 5,275 | — | — |
| 2006-05-30 | $208.00 | $208.00 | 6,612 | — | — |
| 2006-05-26 | $217.60 | $217.60 | 9,976 | — | — |
| 2006-05-25 | $209.60 | $209.60 | 5,197 | — | — |
| 2006-05-24 | $206.40 | $206.40 | 6,888 | — | — |
| 2006-05-23 | $209.60 | $209.60 | 5,533 | — | — |
| 2006-05-22 | $217.60 | $217.60 | 9,081 | — | — |
| 2006-05-19 | $211.20 | $211.20 | 5,874 | — | — |
| 2006-05-18 | $212.80 | $212.80 | 4,691 | — | — |
| 2006-05-17 | $227.20 | $227.20 | 11,006 | — | — |
| 2006-05-16 | $228.80 | $228.80 | 17,611 | — | — |
| 2006-05-15 | $204.80 | $204.80 | 14,943 | — | — |
| 2006-05-12 | $214.40 | $214.40 | 13,926 | — | — |
| 2006-05-11 | $225.60 | $225.60 | 12,347 | — | — |
| 2006-05-10 | $244.80 | $244.80 | 9,170 | — | — |
| 2006-05-09 | $240.00 | $240.00 | 5,849 | — | — |
| 2006-05-08 | $244.80 | $244.80 | 6,996 | — | — |
| 2006-05-05 | $244.80 | $244.80 | 7,043 | — | — |
| 2006-05-04 | $246.40 | $246.40 | 5,378 | — | — |
| 2006-05-03 | $241.60 | $241.60 | 4,991 | — | — |
| 2006-05-02 | $243.20 | $243.20 | 7,758 | — | — |
| 2006-05-01 | $244.80 | $244.80 | 7,397 | — | — |
| 2006-04-28 | $240.00 | $240.00 | 10,454 | — | — |
| 2006-04-27 | $251.20 | $251.20 | 5,725 | — | — |
| 2006-04-26 | $251.20 | $251.20 | 5,512 | — | — |
| 2006-04-25 | $252.80 | $252.80 | 6,804 | — | — |
| 2006-04-24 | $252.80 | $252.80 | 6,125 | — | — |
| 2006-04-21 | $251.20 | $251.20 | 6,059 | — | — |
| 2006-04-20 | $256.00 | $256.00 | 5,327 | — | — |
| 2006-04-19 | $260.80 | $260.80 | 6,309 | — | — |
| 2006-04-18 | $257.60 | $257.60 | 8,438 | — | — |
| 2006-04-17 | $257.60 | $257.60 | 6,316 | — | — |
| 2006-04-13 | $262.40 | $262.40 | 9,890 | — | — |
| 2006-04-12 | $256.00 | $256.00 | 19,984 | — | — |
| 2006-04-11 | $244.80 | $244.80 | 18,298 | — | — |
| 2006-04-10 | $251.20 | $251.20 | 32,576 | — | — |
| 2006-04-07 | $262.40 | $262.40 | 20,340 | — | — |
| 2006-04-06 | $265.60 | $265.60 | 71,397 | — | — |
| 2006-04-05 | $284.80 | $284.80 | 13,829 | — | — |
| 2006-04-04 | $289.60 | $289.60 | 20,223 | — | — |
| 2006-04-03 | $307.20 | $307.20 | 13,571 | — | — |
| 2006-03-31 | $324.80 | $324.80 | 5,688 | — | — |
| 2006-03-30 | $320.00 | $320.00 | 11,110 | — | — |
| 2006-03-29 | $328.00 | $328.00 | 6,677 | — | — |
| 2006-03-28 | $323.20 | $323.20 | 14,593 | — | — |
| 2006-03-27 | $320.00 | $320.00 | 20,287 | — | — |
| 2006-03-24 | $328.00 | $328.00 | 60,334 | — | — |
| 2006-03-23 | $356.80 | $356.80 | 94,538 | — | — |
| 2006-03-22 | $286.40 | $286.40 | 9,997 | — | — |
| 2006-03-21 | $272.00 | $272.00 | 7,410 | — | — |
| 2006-03-20 | $286.40 | $286.40 | 12,591 | — | — |
| 2006-03-17 | $278.40 | $278.40 | 8,853 | — | — |
| 2006-03-16 | $272.00 | $272.00 | 5,743 | — | — |
| 2006-03-15 | $278.40 | $278.40 | 5,278 | — | — |
| 2006-03-14 | $268.80 | $268.80 | 3,528 | — | — |
| 2006-03-13 | $268.80 | $268.80 | 4,771 | — | — |
| 2006-03-10 | $267.20 | $267.20 | 4,674 | — | — |
| 2006-03-09 | $268.80 | $268.80 | 5,992 | — | — |
| 2006-03-08 | $264.00 | $264.00 | 7,028 | — | — |
| 2006-03-07 | $268.80 | $268.80 | 6,883 | — | — |
| 2006-03-06 | $272.00 | $272.00 | 7,291 | — | — |
| 2006-03-03 | $275.20 | $275.20 | 5,064 | — | — |
| 2006-03-02 | $278.40 | $278.40 | 8,849 | — | — |
| 2006-03-01 | $278.40 | $278.40 | 5,220 | — | — |
| 2006-02-28 | $273.60 | $273.60 | 10,601 | — | — |
| 2006-02-27 | $286.40 | $286.40 | 13,723 | — | — |
| 2006-02-24 | $292.80 | $292.80 | 22,568 | — | — |
| 2006-02-23 | $276.80 | $276.80 | 5,489 | — | — |
| 2006-02-22 | $273.60 | $273.60 | 6,139 | — | — |
| 2006-02-21 | $268.80 | $268.80 | 9,474 | — | — |
| 2006-02-17 | $278.40 | $278.40 | 5,146 | — | — |
| 2006-02-16 | $280.00 | $280.00 | 13,865 | — | — |
| 2006-02-15 | $281.60 | $281.60 | 6,097 | — | — |
| 2006-02-14 | $283.20 | $283.20 | 12,740 | — | — |
| 2006-02-13 | $268.80 | $268.80 | 17,763 | — | — |
| 2006-02-10 | $280.00 | $280.00 | 38,221 | — | — |
| 2006-02-09 | $297.60 | $297.60 | 10,918 | — | — |
| 2006-02-08 | $302.40 | $302.40 | 34,464 | — | — |
| 2006-02-07 | $334.40 | $334.40 | 5,614 | — | — |
| 2006-02-06 | $337.60 | $337.60 | 6,629 | — | — |
| 2006-02-03 | $329.60 | $329.60 | 6,355 | — | — |
| 2006-02-02 | $334.40 | $334.40 | 9,522 | — | — |
| 2006-02-01 | $347.20 | $347.20 | 21,547 | — | — |
| 2006-01-31 | $332.80 | $332.80 | 7,462 | — | — |
| 2006-01-30 | $331.20 | $331.20 | 7,083 | — | — |
| 2006-01-27 | $332.80 | $332.80 | 7,674 | — | — |
| 2006-01-26 | $331.20 | $331.20 | 5,913 | — | — |
| 2006-01-25 | $328.00 | $328.00 | 3,636 | — | — |
| 2006-01-24 | $334.40 | $334.40 | 7,522 | — | — |
| 2006-01-23 | $329.60 | $329.60 | 4,836 | — | — |
| 2006-01-20 | $334.40 | $334.40 | 6,676 | — | — |
| 2006-01-19 | $342.40 | $342.40 | 5,854 | — | — |
| 2006-01-18 | $336.00 | $336.00 | 4,906 | — | — |
| 2006-01-17 | $337.60 | $337.60 | 10,788 | — | — |
| 2006-01-13 | $347.20 | $347.20 | 7,786 | — | — |
| 2006-01-12 | $340.80 | $340.80 | 7,219 | — | — |
| 2006-01-11 | $355.20 | $355.20 | 8,106 | — | — |
| 2006-01-10 | $358.40 | $358.40 | 14,661 | — | — |
| 2006-01-09 | $347.20 | $347.20 | 7,888 | — | — |
| 2006-01-06 | $348.80 | $348.80 | 10,354 | — | — |
| 2006-01-05 | $339.20 | $339.20 | 3,944 | — | — |
| 2006-01-04 | $336.00 | $336.00 | 5,473 | — | — |
| 2006-01-03 | $337.60 | $337.60 | 9,444 | — | — |