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
- 1996-11-15 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 | $394.75 | $394.75 | 96,200 | — | — |
| 2006-12-28 | $401.25 | $401.25 | 154,320 | — | — |
| 2006-12-27 | $398.50 | $398.50 | 128,500 | — | — |
| 2006-12-26 | $387.55 | $387.55 | 40,040 | — | — |
| 2006-12-22 | $384.05 | $384.05 | 84,300 | — | — |
| 2006-12-21 | $385.95 | $385.95 | 80,200 | — | — |
| 2006-12-20 | $384.50 | $384.50 | 113,080 | — | — |
| 2006-12-19 | $384.95 | $384.95 | 139,020 | — | — |
| 2006-12-18 | $385.10 | $385.10 | 160,240 | — | — |
| 2006-12-15 | $382.70 | $382.70 | 165,600 | — | — |
| 2006-12-14 | $380.00 | $380.00 | 297,460 | — | — |
| 2006-12-13 | $385.95 | $385.95 | 222,720 | — | — |
| 2006-12-12 | $399.85 | $399.85 | 242,240 | — | — |
| 2006-12-11 | $405.75 | $405.75 | 190,280 | — | — |
| 2006-12-08 | $409.00 | $409.00 | 110,580 | — | — |
| 2006-12-07 | $409.40 | $409.40 | 265,940 | — | — |
| 2006-12-06 | $405.85 | $405.85 | 186,920 | — | — |
| 2006-12-05 | $410.25 | $410.25 | 195,960 | — | — |
| 2006-12-04 | $408.65 | $408.65 | 387,360 | — | — |
| 2006-12-01 | $386.00 | $386.00 | 249,280 | — | — |
| 2006-11-30 | $380.45 | $380.45 | 569,840 | — | — |
| 2006-11-29 | $365.05 | $365.05 | 422,760 | — | — |
| 2006-11-28 | $341.20 | $341.20 | 79,320 | — | — |
| 2006-11-27 | $340.35 | $340.35 | 98,800 | — | — |
| 2006-11-24 | $351.15 | $351.15 | 44,440 | — | — |
| 2006-11-22 | $349.60 | $349.60 | 38,940 | — | — |
| 2006-11-21 | $347.60 | $347.60 | 134,840 | — | — |
| 2006-11-20 | $342.00 | $342.00 | 128,680 | — | — |
| 2006-11-17 | $332.70 | $332.70 | 68,000 | — | — |
| 2006-11-16 | $336.80 | $336.80 | 116,380 | — | — |
| 2006-11-15 | $336.25 | $336.25 | 116,360 | — | — |
| 2006-11-14 | $333.25 | $333.25 | 157,780 | — | — |
| 2006-11-13 | $335.80 | $335.80 | 112,940 | — | — |
| 2006-11-10 | $329.55 | $329.55 | 49,180 | — | — |
| 2006-11-09 | $329.30 | $329.30 | 100,960 | — | — |
| 2006-11-08 | $327.65 | $327.65 | 134,840 | — | — |
| 2006-11-07 | $323.95 | $323.95 | 86,660 | — | — |
| 2006-11-06 | $324.95 | $324.95 | 92,940 | — | — |
| 2006-11-03 | $320.85 | $320.85 | 67,240 | — | — |
| 2006-11-02 | $323.80 | $323.80 | 112,080 | — | — |
| 2006-11-01 | $323.75 | $323.75 | 84,880 | — | — |
| 2006-10-31 | $329.95 | $329.95 | 66,980 | — | — |
| 2006-10-30 | $324.85 | $324.85 | 66,480 | — | — |
| 2006-10-27 | $325.35 | $325.35 | 48,580 | — | — |
| 2006-10-26 | $330.30 | $330.30 | 87,400 | — | — |
| 2006-10-25 | $330.00 | $330.00 | 137,360 | — | — |
| 2006-10-24 | $326.25 | $326.25 | 142,120 | — | — |
| 2006-10-23 | $318.00 | $318.00 | 84,460 | — | — |
| 2006-10-20 | $315.80 | $315.80 | 83,740 | — | — |
| 2006-10-19 | $315.20 | $315.20 | 58,880 | — | — |
| 2006-10-18 | $313.75 | $313.75 | 123,600 | — | — |
| 2006-10-17 | $311.45 | $311.45 | 136,000 | — | — |
| 2006-10-16 | $318.50 | $318.50 | 143,220 | — | — |
| 2006-10-13 | $315.80 | $315.80 | 159,540 | — | — |
| 2006-10-12 | $310.85 | $310.85 | 212,760 | — | — |
| 2006-10-11 | $301.50 | $301.50 | 147,560 | — | — |
| 2006-10-10 | $305.10 | $305.10 | 137,980 | — | — |
| 2006-10-09 | $308.35 | $308.35 | 136,020 | — | — |
| 2006-10-06 | $308.75 | $308.75 | 93,640 | — | — |
| 2006-10-05 | $313.00 | $313.00 | 214,600 | — | — |
| 2006-10-04 | $305.75 | $305.75 | 175,500 | — | — |
| 2006-10-03 | $295.85 | $295.85 | 136,960 | — | — |
| 2006-10-02 | $299.55 | $299.55 | 137,760 | — | — |
| 2006-09-29 | $302.95 | $302.95 | 110,020 | — | — |
| 2006-09-28 | $304.70 | $304.70 | 96,880 | — | — |
| 2006-09-27 | $308.35 | $308.35 | 297,320 | — | — |
| 2006-09-26 | $300.70 | $300.70 | 442,720 | — | — |
| 2006-09-25 | $305.05 | $305.05 | 320,320 | — | — |
| 2006-09-22 | $309.25 | $309.25 | 245,660 | — | — |
| 2006-09-21 | $313.90 | $313.90 | 270,600 | — | — |
| 2006-09-20 | $309.50 | $309.50 | 259,740 | — | — |
| 2006-09-19 | $310.95 | $310.95 | 332,140 | — | — |
| 2006-09-18 | $314.15 | $314.15 | 258,280 | — | — |
| 2006-09-15 | $313.10 | $313.10 | 258,800 | — | — |
| 2006-09-14 | $302.55 | $302.55 | 180,480 | — | — |
| 2006-09-13 | $305.10 | $305.10 | 145,220 | — | — |
| 2006-09-12 | $298.25 | $298.25 | 253,160 | — | — |
| 2006-09-11 | $290.10 | $290.10 | 289,760 | — | — |
| 2006-09-08 | $299.50 | $299.50 | 340,080 | — | — |
| 2006-09-07 | $293.05 | $293.05 | 167,980 | — | — |
| 2006-09-06 | $293.65 | $293.65 | 266,400 | — | — |
| 2006-09-05 | $300.00 | $300.00 | 508,920 | — | — |
| 2006-09-01 | $287.95 | $287.95 | 664,920 | — | — |
| 2006-08-31 | $271.60 | $271.60 | 238,220 | — | — |
| 2006-08-30 | $272.25 | $272.25 | 427,700 | — | — |
| 2006-08-29 | $271.60 | $271.60 | 612,860 | — | — |
| 2006-08-28 | $255.65 | $255.65 | 122,140 | — | — |
| 2006-08-25 | $251.25 | $251.25 | 162,160 | — | — |
| 2006-08-24 | $251.35 | $251.35 | 130,100 | — | — |
| 2006-08-23 | $252.00 | $252.00 | 166,420 | — | — |
| 2006-08-22 | $252.20 | $252.20 | 246,520 | — | — |
| 2006-08-21 | $251.75 | $251.75 | 294,000 | — | — |
| 2006-08-18 | $241.95 | $241.95 | 144,240 | — | — |
| 2006-08-17 | $244.80 | $244.80 | 141,580 | — | — |
| 2006-08-16 | $250.00 | $250.00 | 104,820 | — | — |
| 2006-08-15 | $247.75 | $247.75 | 110,540 | — | — |
| 2006-08-14 | $247.40 | $247.40 | 145,880 | — | — |
| 2006-08-11 | $254.25 | $254.25 | 99,840 | — | — |
| 2006-08-10 | $253.00 | $253.00 | 90,600 | — | — |
| 2006-08-09 | $251.30 | $251.30 | 237,960 | — | — |
| 2006-08-08 | $244.25 | $244.25 | 90,140 | — | — |
| 2006-08-07 | $247.50 | $247.50 | 63,580 | — | — |
| 2006-08-04 | $248.95 | $248.95 | 127,360 | — | — |
| 2006-08-03 | $246.20 | $246.20 | 135,000 | — | — |
| 2006-08-02 | $245.75 | $245.75 | 175,680 | — | — |
| 2006-08-01 | $238.95 | $238.95 | 85,240 | — | — |
| 2006-07-31 | $241.00 | $241.00 | 114,020 | — | — |
| 2006-07-28 | $242.85 | $242.85 | 180,700 | — | — |
| 2006-07-27 | $236.00 | $236.00 | 223,700 | — | — |
| 2006-07-26 | $231.85 | $231.85 | 130,800 | — | — |
| 2006-07-25 | $230.80 | $230.80 | 96,240 | — | — |
| 2006-07-24 | $229.05 | $229.05 | 116,160 | — | — |
| 2006-07-21 | $220.05 | $220.05 | 159,320 | — | — |
| 2006-07-20 | $219.80 | $219.80 | 202,560 | — | — |
| 2006-07-19 | $223.65 | $223.65 | 226,940 | — | — |
| 2006-07-18 | $219.85 | $219.85 | 193,160 | — | — |
| 2006-07-17 | $219.90 | $219.90 | 113,620 | — | — |
| 2006-07-14 | $221.80 | $221.80 | 218,120 | — | — |
| 2006-07-13 | $224.30 | $224.30 | 182,540 | — | — |
| 2006-07-12 | $227.00 | $227.00 | 78,260 | — | — |
| 2006-07-11 | $229.05 | $229.05 | 86,320 | — | — |
| 2006-07-10 | $228.85 | $228.85 | 102,520 | — | — |
| 2006-07-07 | $228.25 | $228.25 | 117,620 | — | — |
| 2006-07-06 | $231.70 | $231.70 | 84,680 | — | — |
| 2006-07-05 | $228.75 | $228.75 | 165,620 | — | — |
| 2006-07-03 | $232.45 | $232.45 | 74,460 | — | — |
| 2006-06-30 | $229.10 | $229.10 | 136,760 | — | — |
| 2006-06-29 | $227.45 | $227.45 | 255,880 | — | — |
| 2006-06-28 | $218.30 | $218.30 | 250,400 | — | — |
| 2006-06-27 | $216.30 | $216.30 | 296,500 | — | — |
| 2006-06-26 | $211.45 | $211.45 | 83,380 | — | — |
| 2006-06-23 | $210.50 | $210.50 | 62,020 | — | — |
| 2006-06-22 | $208.50 | $208.50 | 80,300 | — | — |
| 2006-06-21 | $211.65 | $211.65 | 197,140 | — | — |
| 2006-06-20 | $206.15 | $206.15 | 225,760 | — | — |
| 2006-06-19 | $206.30 | $206.30 | 210,980 | — | — |
| 2006-06-16 | $211.45 | $211.45 | 277,900 | — | — |
| 2006-06-15 | $217.90 | $217.90 | 282,700 | — | — |
| 2006-06-14 | $209.45 | $209.45 | 326,200 | — | — |
| 2006-06-13 | $201.25 | $201.25 | 371,840 | — | — |
| 2006-06-12 | $210.00 | $210.00 | 232,440 | — | — |
| 2006-06-09 | $218.05 | $218.05 | 217,040 | — | — |
| 2006-06-08 | $219.30 | $219.30 | 408,640 | — | — |
| 2006-06-07 | $226.50 | $226.50 | 282,860 | — | — |
| 2006-06-06 | $228.15 | $228.15 | 671,760 | — | — |
| 2006-06-05 | $236.90 | $236.90 | 799,680 | — | — |
| 2006-06-02 | $240.00 | $240.00 | 763,100 | — | — |
| 2006-06-01 | $219.05 | $219.05 | 326,900 | — | — |
| 2006-05-31 | $209.30 | $209.30 | 266,060 | — | — |
| 2006-05-30 | $206.30 | $206.30 | 194,300 | — | — |
| 2006-05-26 | $213.80 | $213.80 | 460,360 | — | — |
| 2006-05-25 | $204.40 | $204.40 | 176,840 | — | — |
| 2006-05-24 | $193.45 | $193.45 | 334,300 | — | — |
| 2006-05-23 | $198.90 | $198.90 | 366,540 | — | — |
| 2006-05-22 | $192.95 | $192.95 | 625,860 | — | — |
| 2006-05-19 | $213.70 | $213.70 | 386,560 | — | — |
| 2006-05-18 | $216.00 | $216.00 | 302,840 | — | — |
| 2006-05-17 | $222.25 | $222.25 | 360,940 | — | — |
| 2006-05-16 | $233.25 | $233.25 | 120,880 | — | — |
| 2006-05-15 | $233.75 | $233.75 | 242,960 | — | — |
| 2006-05-12 | $242.50 | $242.50 | 187,620 | — | — |
| 2006-05-11 | $246.55 | $246.55 | 174,880 | — | — |
| 2006-05-10 | $249.15 | $249.15 | 279,360 | — | — |
| 2006-05-09 | $254.55 | $254.55 | 143,820 | — | — |
| 2006-05-08 | $252.55 | $252.55 | 196,480 | — | — |
| 2006-05-05 | $247.80 | $247.80 | 310,760 | — | — |
| 2006-05-04 | $239.45 | $239.45 | 333,100 | — | — |
| 2006-05-03 | $230.00 | $230.00 | 87,500 | — | — |
| 2006-05-02 | $232.95 | $232.95 | 162,860 | — | — |
| 2006-05-01 | $233.40 | $233.40 | 86,360 | — | — |
| 2006-04-28 | $232.75 | $232.75 | 161,220 | — | — |
| 2006-04-27 | $230.60 | $230.60 | 180,360 | — | — |
| 2006-04-26 | $234.00 | $234.00 | 124,120 | — | — |
| 2006-04-25 | $234.40 | $234.40 | 70,660 | — | — |
| 2006-04-24 | $234.75 | $234.75 | 217,400 | — | — |
| 2006-04-21 | $233.85 | $233.85 | 276,000 | — | — |
| 2006-04-20 | $235.45 | $235.45 | 144,740 | — | — |
| 2006-04-19 | $232.95 | $232.95 | 187,800 | — | — |
| 2006-04-18 | $228.00 | $228.00 | 109,600 | — | — |
| 2006-04-17 | $225.05 | $225.05 | 108,520 | — | — |
| 2006-04-13 | $225.60 | $225.60 | 67,020 | — | — |
| 2006-04-12 | $224.50 | $224.50 | 139,740 | — | — |
| 2006-04-11 | $221.15 | $221.15 | 166,280 | — | — |
| 2006-04-10 | $222.95 | $222.95 | 160,600 | — | — |
| 2006-04-07 | $221.30 | $221.30 | 194,120 | — | — |
| 2006-04-06 | $216.65 | $216.65 | 109,360 | — | — |
| 2006-04-05 | $215.00 | $215.00 | 212,460 | — | — |
| 2006-04-04 | $215.15 | $215.15 | 73,460 | — | — |
| 2006-04-03 | $216.20 | $216.20 | 149,060 | — | — |
| 2006-03-31 | $215.05 | $215.05 | 182,680 | — | — |
| 2006-03-30 | $214.40 | $214.40 | 95,820 | — | — |
| 2006-03-29 | $214.75 | $214.75 | 160,180 | — | — |
| 2006-03-28 | $215.25 | $215.25 | 243,840 | — | — |
| 2006-03-27 | $222.95 | $222.95 | 328,840 | — | — |
| 2006-03-24 | $226.85 | $226.85 | 160,080 | — | — |
| 2006-03-23 | $229.70 | $229.70 | 89,360 | — | — |
| 2006-03-22 | $227.40 | $227.40 | 107,080 | — | — |
| 2006-03-21 | $225.05 | $225.05 | 155,100 | — | — |
| 2006-03-20 | $226.95 | $226.95 | 483,280 | — | — |
| 2006-03-17 | $214.50 | $214.50 | 169,640 | — | — |
| 2006-03-16 | $210.90 | $210.90 | 286,380 | — | — |
| 2006-03-15 | $210.75 | $210.75 | 267,760 | — | — |
| 2006-03-14 | $212.65 | $212.65 | 281,780 | — | — |
| 2006-03-13 | $211.00 | $211.00 | 254,520 | — | — |
| 2006-03-10 | $209.00 | $209.00 | 221,840 | — | — |
| 2006-03-09 | $212.30 | $212.30 | 95,420 | — | — |
| 2006-03-08 | $214.85 | $214.85 | 280,660 | — | — |
| 2006-03-07 | $219.35 | $219.35 | 214,580 | — | — |
| 2006-03-06 | $222.45 | $222.45 | 97,860 | — | — |
| 2006-03-03 | $221.40 | $221.40 | 167,480 | — | — |
| 2006-03-02 | $224.80 | $224.80 | 118,240 | — | — |
| 2006-03-01 | $223.35 | $223.35 | 84,880 | — | — |
| 2006-02-28 | $220.00 | $220.00 | 164,000 | — | — |
| 2006-02-27 | $226.00 | $226.00 | 56,840 | — | — |
| 2006-02-24 | $225.85 | $225.85 | 47,740 | — | — |
| 2006-02-23 | $225.75 | $225.75 | 72,240 | — | — |
| 2006-02-22 | $224.75 | $224.75 | 136,920 | — | — |
| 2006-02-21 | $225.00 | $225.00 | 169,120 | — | — |
| 2006-02-17 | $227.90 | $227.90 | 125,920 | — | — |
| 2006-02-16 | $229.80 | $229.80 | 86,360 | — | — |
| 2006-02-15 | $226.75 | $226.75 | 229,680 | — | — |
| 2006-02-14 | $220.50 | $220.50 | 290,900 | — | — |
| 2006-02-13 | $222.00 | $222.00 | 172,140 | — | — |
| 2006-02-10 | $223.70 | $223.70 | 164,760 | — | — |
| 2006-02-09 | $224.30 | $224.30 | 201,600 | — | — |
| 2006-02-08 | $227.45 | $227.45 | 189,660 | — | — |
| 2006-02-07 | $229.55 | $229.55 | 134,320 | — | — |
| 2006-02-06 | $232.30 | $232.30 | 89,480 | — | — |
| 2006-02-03 | $231.60 | $231.60 | 113,660 | — | — |
| 2006-02-02 | $236.75 | $236.75 | 127,740 | — | — |
| 2006-02-01 | $235.35 | $235.35 | 62,240 | — | — |
| 2006-01-31 | $234.00 | $234.00 | 183,340 | — | — |
| 2006-01-30 | $230.00 | $230.00 | 164,640 | — | — |
| 2006-01-27 | $234.10 | $234.10 | 168,100 | — | — |
| 2006-01-26 | $237.25 | $237.25 | 182,360 | — | — |
| 2006-01-25 | $240.15 | $240.15 | 169,800 | — | — |
| 2006-01-24 | $244.45 | $244.45 | 110,900 | — | — |
| 2006-01-23 | $243.45 | $243.45 | 121,540 | — | — |
| 2006-01-20 | $242.45 | $242.45 | 205,320 | — | — |
| 2006-01-19 | $245.05 | $245.05 | 163,980 | — | — |
| 2006-01-18 | $235.75 | $235.75 | 215,200 | — | — |
| 2006-01-17 | $241.00 | $241.00 | 252,380 | — | — |
| 2006-01-13 | $247.10 | $247.10 | 186,540 | — | — |
| 2006-01-12 | $242.80 | $242.80 | 129,580 | — | — |
| 2006-01-11 | $240.75 | $240.75 | 202,620 | — | — |
| 2006-01-10 | $233.50 | $233.50 | 96,020 | — | — |
| 2006-01-09 | $236.10 | $236.10 | 86,460 | — | — |
| 2006-01-06 | $236.40 | $236.40 | 69,540 | — | — |
| 2006-01-05 | $235.75 | $235.75 | 117,020 | — | — |
| 2006-01-04 | $232.90 | $232.90 | 81,340 | — | — |
| 2006-01-03 | $229.10 | $229.10 | 94,100 | — | — |