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
- 2004-07-26 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 | $122.00 | $156.41 | 19,250 | — | — |
| 2006-12-28 | $111.20 | $142.57 | 16,715 | — | — |
| 2006-12-27 | $107.60 | $137.95 | 15,435 | — | — |
| 2006-12-26 | $107.20 | $137.44 | 3,233 | — | — |
| 2006-12-22 | $109.60 | $140.51 | 1,950 | — | — |
| 2006-12-21 | $110.40 | $141.54 | 3,235 | — | — |
| 2006-12-20 | $109.20 | $140.00 | 1,740 | — | — |
| 2006-12-19 | $110.80 | $142.05 | 2,035 | — | — |
| 2006-12-18 | $112.00 | $143.59 | 6,243 | — | — |
| 2006-12-15 | $111.60 | $143.08 | 2,603 | — | — |
| 2006-12-14 | $112.80 | $144.62 | 2,933 | — | — |
| 2006-12-13 | $116.00 | $148.72 | 1,925 | — | — |
| 2006-12-12 | $114.40 | $146.67 | 3,745 | — | — |
| 2006-12-11 | $121.60 | $155.90 | 1,718 | — | — |
| 2006-12-08 | $121.60 | $155.90 | 2,590 | — | — |
| 2006-12-07 | $122.00 | $156.41 | 2,333 | — | — |
| 2006-12-06 | $123.20 | $157.95 | 1,530 | — | — |
| 2006-12-05 | $126.00 | $161.54 | 1,723 | — | — |
| 2006-12-04 | $124.00 | $158.98 | 3,685 | — | — |
| 2006-12-01 | $122.00 | $156.41 | 2,143 | — | — |
| 2006-11-30 | $122.80 | $157.44 | 2,035 | — | — |
| 2006-11-29 | $122.40 | $156.93 | 1,950 | — | — |
| 2006-11-28 | $124.00 | $158.98 | 3,123 | — | — |
| 2006-11-27 | $128.40 | $164.62 | 2,060 | — | — |
| 2006-11-24 | $131.60 | $168.72 | 508 | — | — |
| 2006-11-22 | $134.00 | $171.80 | 1,203 | — | — |
| 2006-11-21 | $136.80 | $175.39 | 1,340 | — | — |
| 2006-11-20 | $137.60 | $176.41 | 1,263 | — | — |
| 2006-11-17 | $136.80 | $175.39 | 1,435 | — | — |
| 2006-11-16 | $138.00 | $176.93 | 1,863 | — | — |
| 2006-11-15 | $139.60 | $178.98 | 3,445 | — | — |
| 2006-11-14 | $140.40 | $180.00 | 2,253 | — | — |
| 2006-11-13 | $144.80 | $185.64 | 4,520 | — | — |
| 2006-11-10 | $132.00 | $169.23 | 2,215 | — | — |
| 2006-11-09 | $133.60 | $171.28 | 2,388 | — | — |
| 2006-11-08 | $138.00 | $176.93 | 6,320 | — | — |
| 2006-11-07 | $147.60 | $189.23 | 2,120 | — | — |
| 2006-11-06 | $155.20 | $198.98 | 1,275 | — | — |
| 2006-11-03 | $156.40 | $200.52 | 1,165 | — | — |
| 2006-11-02 | $156.00 | $200.00 | 775 | — | — |
| 2006-11-01 | $153.60 | $196.93 | 5,333 | — | — |
| 2006-10-31 | $154.80 | $198.46 | 5,463 | — | — |
| 2006-10-30 | $152.80 | $195.90 | 885 | — | — |
| 2006-10-27 | $156.00 | $200.00 | 9,698 | — | — |
| 2006-10-26 | $147.20 | $188.72 | 1,110 | — | — |
| 2006-10-25 | $145.60 | $186.67 | 900 | — | — |
| 2006-10-24 | $146.00 | $187.18 | 4,538 | — | — |
| 2006-10-23 | $150.40 | $192.82 | 830 | — | — |
| 2006-10-20 | $154.00 | $197.44 | 925 | — | — |
| 2006-10-19 | $154.80 | $198.46 | 783 | — | — |
| 2006-10-18 | $155.60 | $199.49 | 1,320 | — | — |
| 2006-10-17 | $156.40 | $200.52 | 1,630 | — | — |
| 2006-10-16 | $159.60 | $204.62 | 23,173 | — | — |
| 2006-10-13 | $156.00 | $200.00 | 4,118 | — | — |
| 2006-10-12 | $154.00 | $197.44 | 1,930 | — | — |
| 2006-10-11 | $153.20 | $196.41 | 3,663 | — | — |
| 2006-10-10 | $146.40 | $187.70 | 2,365 | — | — |
| 2006-10-09 | $147.20 | $188.72 | 1,753 | — | — |
| 2006-10-06 | $149.60 | $191.80 | 1,108 | — | — |
| 2006-10-05 | $148.80 | $190.77 | 878 | — | — |
| 2006-10-04 | $147.60 | $189.23 | 2,130 | — | — |
| 2006-10-03 | $154.00 | $190.26 | 2,403 | — | — |
| 2006-10-02 | $155.20 | $191.74 | 4,948 | — | — |
| 2006-09-29 | $154.40 | $190.75 | 1,435 | — | — |
| 2006-09-28 | $152.40 | $188.28 | 1,103 | — | — |
| 2006-09-27 | $156.00 | $192.73 | 1,530 | — | — |
| 2006-09-26 | $157.60 | $194.71 | 2,745 | — | — |
| 2006-09-25 | $153.60 | $189.77 | 1,843 | — | — |
| 2006-09-22 | $150.80 | $186.31 | 1,550 | — | — |
| 2006-09-21 | $148.80 | $183.83 | 1,893 | — | — |
| 2006-09-20 | $148.40 | $183.34 | 9,788 | — | — |
| 2006-09-19 | $156.00 | $192.73 | 860 | — | — |
| 2006-09-18 | $155.60 | $192.24 | 2,023 | — | — |
| 2006-09-15 | $157.20 | $194.21 | 1,098 | — | — |
| 2006-09-14 | $159.20 | $196.68 | 828 | — | — |
| 2006-09-13 | $159.60 | $197.18 | 510 | — | — |
| 2006-09-12 | $156.80 | $193.72 | 648 | — | — |
| 2006-09-11 | $158.00 | $195.20 | 1,050 | — | — |
| 2006-09-08 | $159.60 | $197.18 | 1,945 | — | — |
| 2006-09-07 | $156.00 | $192.73 | 603 | — | — |
| 2006-09-06 | $156.00 | $192.73 | 718 | — | — |
| 2006-09-05 | $160.00 | $197.67 | 1,020 | — | — |
| 2006-09-01 | $158.40 | $195.70 | 1,665 | — | — |
| 2006-08-31 | $160.00 | $197.67 | 1,675 | — | — |
| 2006-08-30 | $159.60 | $197.18 | 625 | — | — |
| 2006-08-29 | $160.00 | $197.67 | 448 | — | — |
| 2006-08-28 | $160.00 | $197.67 | 1,178 | — | — |
| 2006-08-25 | $159.60 | $197.18 | 465 | — | — |
| 2006-08-24 | $158.40 | $195.70 | 445 | — | — |
| 2006-08-23 | $159.20 | $196.68 | 1,558 | — | — |
| 2006-08-22 | $160.00 | $197.67 | 1,303 | — | — |
| 2006-08-21 | $160.80 | $198.66 | 1,170 | — | — |
| 2006-08-18 | $162.00 | $200.14 | 1,198 | — | — |
| 2006-08-17 | $161.60 | $199.65 | 1,620 | — | — |
| 2006-08-16 | $163.20 | $201.63 | 4,058 | — | — |
| 2006-08-15 | $167.60 | $207.06 | 603 | — | — |
| 2006-08-14 | $166.80 | $206.07 | 1,600 | — | — |
| 2006-08-11 | $167.20 | $206.57 | 1,453 | — | — |
| 2006-08-10 | $176.00 | $217.44 | 1,133 | — | — |
| 2006-08-09 | $180.80 | $223.37 | 1,300 | — | — |
| 2006-08-08 | $179.20 | $221.39 | 1,288 | — | — |
| 2006-08-07 | $182.40 | $225.35 | 1,925 | — | — |
| 2006-08-04 | $186.00 | $229.79 | 1,080 | — | — |
| 2006-08-03 | $184.40 | $227.82 | 883 | — | — |
| 2006-08-02 | $184.00 | $227.32 | 1,088 | — | — |
| 2006-08-01 | $182.40 | $225.35 | 1,580 | — | — |
| 2006-07-31 | $182.00 | $224.85 | 793 | — | — |
| 2006-07-28 | $182.40 | $225.35 | 768 | — | — |
| 2006-07-27 | $187.60 | $231.77 | 2,358 | — | — |
| 2006-07-26 | $184.00 | $227.32 | 2,215 | — | — |
| 2006-07-25 | $181.60 | $224.36 | 1,870 | — | — |
| 2006-07-24 | $172.00 | $212.50 | 1,295 | — | — |
| 2006-07-21 | $170.00 | $210.03 | 2,005 | — | — |
| 2006-07-20 | $182.40 | $225.35 | 1,268 | — | — |
| 2006-07-19 | $185.20 | $228.81 | 1,678 | — | — |
| 2006-07-18 | $180.00 | $222.38 | 2,648 | — | — |
| 2006-07-17 | $176.00 | $217.44 | 1,368 | — | — |
| 2006-07-14 | $173.60 | $214.47 | 2,910 | — | — |
| 2006-07-13 | $173.60 | $214.47 | 1,745 | — | — |
| 2006-07-12 | $172.80 | $213.49 | 3,750 | — | — |
| 2006-07-11 | $165.60 | $204.59 | 743 | — | — |
| 2006-07-10 | $165.60 | $204.59 | 963 | — | — |
| 2006-07-07 | $164.00 | $202.61 | 1,913 | — | — |
| 2006-07-06 | $159.60 | $197.18 | 843 | — | — |
| 2006-07-05 | $158.00 | $195.20 | 2,753 | — | — |
| 2006-07-03 | $156.00 | $192.73 | 3,255 | — | — |
| 2006-06-30 | $160.00 | $190.75 | 2,538 | — | — |
| 2006-06-29 | $162.40 | $193.61 | 1,135 | — | — |
| 2006-06-28 | $162.80 | $194.09 | 1,008 | — | — |
| 2006-06-27 | $163.60 | $195.05 | 1,465 | — | — |
| 2006-06-26 | $166.00 | $197.91 | 2,833 | — | — |
| 2006-06-23 | $164.40 | $196.00 | 855 | — | — |
| 2006-06-22 | $165.20 | $196.95 | 725 | — | — |
| 2006-06-21 | $165.60 | $197.43 | 688 | — | — |
| 2006-06-20 | $169.20 | $201.72 | 1,430 | — | — |
| 2006-06-19 | $169.60 | $202.20 | 530 | — | — |
| 2006-06-16 | $166.80 | $198.86 | 1,168 | — | — |
| 2006-06-15 | $166.80 | $198.86 | 2,833 | — | — |
| 2006-06-14 | $166.80 | $198.86 | 1,890 | — | — |
| 2006-06-13 | $159.20 | $189.80 | 2,178 | — | — |
| 2006-06-12 | $164.00 | $195.52 | 1,235 | — | — |
| 2006-06-09 | $163.20 | $194.57 | 1,453 | — | — |
| 2006-06-08 | $165.60 | $197.43 | 1,355 | — | — |
| 2006-06-07 | $170.80 | $203.63 | 1,840 | — | — |
| 2006-06-06 | $175.60 | $209.35 | 763 | — | — |
| 2006-06-05 | $177.20 | $211.26 | 1,160 | — | — |
| 2006-06-02 | $175.20 | $208.87 | 1,393 | — | — |
| 2006-06-01 | $172.00 | $205.06 | 3,368 | — | — |
| 2006-05-31 | $168.80 | $201.24 | 1,198 | — | — |
| 2006-05-30 | $171.60 | $204.58 | 855 | — | — |
| 2006-05-26 | $172.00 | $205.06 | 1,675 | — | — |
| 2006-05-25 | $170.00 | $202.68 | 2,608 | — | — |
| 2006-05-24 | $167.60 | $199.81 | 4,078 | — | — |
| 2006-05-23 | $173.60 | $206.97 | 1,283 | — | — |
| 2006-05-22 | $176.40 | $210.31 | 468 | — | — |
| 2006-05-19 | $176.00 | $209.83 | 2,585 | — | — |
| 2006-05-18 | $184.00 | $219.37 | 2,160 | — | — |
| 2006-05-17 | $176.80 | $210.78 | 1,233 | — | — |
| 2006-05-16 | $184.00 | $219.37 | 1,130 | — | — |
| 2006-05-15 | $188.00 | $224.14 | 1,080 | — | — |
| 2006-05-12 | $183.20 | $218.41 | 1,723 | — | — |
| 2006-05-11 | $189.20 | $225.57 | 1,698 | — | — |
| 2006-05-10 | $198.80 | $237.01 | 608 | — | — |
| 2006-05-09 | $195.60 | $233.20 | 2,220 | — | — |
| 2006-05-08 | $204.80 | $244.16 | 1,485 | — | — |
| 2006-05-05 | $203.20 | $242.26 | 1,440 | — | — |
| 2006-05-04 | $208.40 | $248.46 | 1,295 | — | — |
| 2006-05-03 | $207.60 | $247.50 | 1,695 | — | — |
| 2006-05-02 | $210.00 | $250.36 | 1,768 | — | — |
| 2006-05-01 | $212.40 | $253.23 | 2,530 | — | — |
| 2006-04-28 | $211.60 | $252.27 | 1,133 | — | — |
| 2006-04-27 | $213.60 | $254.66 | 3,060 | — | — |
| 2006-04-26 | $208.00 | $247.98 | 1,953 | — | — |
| 2006-04-25 | $204.00 | $243.21 | 1,888 | — | — |
| 2006-04-24 | $216.00 | $257.52 | 1,658 | — | — |
| 2006-04-21 | $209.60 | $249.89 | 1,525 | — | — |
| 2006-04-20 | $201.20 | $239.87 | 1,420 | — | — |
| 2006-04-19 | $203.20 | $242.26 | 1,285 | — | — |
| 2006-04-18 | $203.60 | $242.73 | 1,123 | — | — |
| 2006-04-17 | $195.60 | $233.20 | 760 | — | — |
| 2006-04-13 | $196.00 | $233.67 | 1,498 | — | — |
| 2006-04-12 | $196.00 | $233.67 | 2,523 | — | — |
| 2006-04-11 | $202.00 | $240.83 | 1,848 | — | — |
| 2006-04-10 | $212.80 | $253.70 | 1,848 | — | — |
| 2006-04-07 | $212.00 | $252.75 | 1,360 | — | — |
| 2006-04-06 | $213.60 | $254.66 | 2,018 | — | — |
| 2006-04-05 | $206.00 | $245.60 | 2,545 | — | — |
| 2006-04-04 | $206.80 | $246.55 | 1,905 | — | — |
| 2006-04-03 | $214.80 | $249.41 | 4,213 | — | — |
| 2006-03-31 | $216.00 | $250.80 | 5,083 | — | — |
| 2006-03-30 | $199.20 | $231.30 | 1,350 | — | — |
| 2006-03-29 | $201.20 | $233.62 | 3,640 | — | — |
| 2006-03-28 | $193.20 | $224.33 | 3,720 | — | — |
| 2006-03-27 | $186.80 | $216.90 | 2,848 | — | — |
| 2006-03-24 | $180.80 | $209.93 | 2,260 | — | — |
| 2006-03-23 | $179.20 | $208.07 | 953 | — | — |
| 2006-03-22 | $178.80 | $207.61 | 1,593 | — | — |
| 2006-03-21 | $180.80 | $209.93 | 1,765 | — | — |
| 2006-03-20 | $189.60 | $220.15 | 3,423 | — | — |
| 2006-03-17 | $190.00 | $220.61 | 5,570 | — | — |
| 2006-03-16 | $182.00 | $211.33 | 1,490 | — | — |
| 2006-03-15 | $184.00 | $213.65 | 4,073 | — | — |
| 2006-03-14 | $182.00 | $211.33 | 5,513 | — | — |
| 2006-03-13 | $176.80 | $205.29 | 3,295 | — | — |
| 2006-03-10 | $170.00 | $197.39 | 3,118 | — | — |
| 2006-03-09 | $172.40 | $200.18 | 6,528 | — | — |
| 2006-03-08 | $184.00 | $213.65 | 10,015 | — | — |
| 2006-03-07 | $185.20 | $215.04 | 17,078 | — | — |
| 2006-03-06 | $226.00 | $262.41 | 1,985 | — | — |
| 2006-03-03 | $221.20 | $256.84 | 4,245 | — | — |
| 2006-03-02 | $226.40 | $262.88 | 1,545 | — | — |
| 2006-03-01 | $228.00 | $264.74 | 2,375 | — | — |
| 2006-02-28 | $226.40 | $262.88 | 413 | — | — |
| 2006-02-27 | $226.00 | $262.41 | 1,895 | — | — |
| 2006-02-24 | $226.80 | $263.34 | 1,010 | — | — |
| 2006-02-23 | $226.00 | $262.41 | 2,080 | — | — |
| 2006-02-22 | $222.40 | $258.23 | 1,133 | — | — |
| 2006-02-21 | $225.60 | $261.95 | 788 | — | — |
| 2006-02-17 | $228.00 | $264.74 | 2,450 | — | — |
| 2006-02-16 | $224.00 | $260.09 | 2,365 | — | — |
| 2006-02-15 | $221.60 | $257.31 | 4,755 | — | — |
| 2006-02-14 | $214.00 | $248.48 | 2,625 | — | — |
| 2006-02-13 | $212.00 | $246.16 | 1,953 | — | — |
| 2006-02-10 | $214.80 | $249.41 | 10,688 | — | — |
| 2006-02-09 | $209.60 | $243.37 | 13,833 | — | — |
| 2006-02-08 | $215.60 | $250.34 | 6,885 | — | — |
| 2006-02-07 | $220.80 | $256.38 | 1,383 | — | — |
| 2006-02-06 | $222.00 | $257.77 | 1,665 | — | — |
| 2006-02-03 | $221.60 | $257.31 | 4,480 | — | — |
| 2006-02-02 | $222.00 | $257.77 | 2,313 | — | — |
| 2006-02-01 | $225.20 | $261.49 | 4,068 | — | — |
| 2006-01-31 | $228.00 | $264.74 | 9,015 | — | — |
| 2006-01-30 | $241.20 | $280.06 | 2,805 | — | — |
| 2006-01-27 | $246.00 | $285.64 | 2,158 | — | — |
| 2006-01-26 | $240.00 | $278.67 | 1,890 | — | — |
| 2006-01-25 | $243.60 | $282.85 | 1,410 | — | — |
| 2006-01-24 | $241.60 | $280.53 | 3,013 | — | — |
| 2006-01-23 | $238.00 | $276.35 | 1,363 | — | — |
| 2006-01-20 | $240.80 | $279.60 | 1,050 | — | — |
| 2006-01-19 | $246.80 | $286.57 | 1,768 | — | — |
| 2006-01-18 | $242.80 | $281.92 | 1,253 | — | — |
| 2006-01-17 | $250.80 | $291.21 | 945 | — | — |
| 2006-01-13 | $254.00 | $294.93 | 1,510 | — | — |
| 2006-01-12 | $258.80 | $300.50 | 463 | — | — |
| 2006-01-11 | $258.80 | $300.50 | 913 | — | — |
| 2006-01-10 | $257.20 | $298.64 | 1,015 | — | — |
| 2006-01-09 | $256.40 | $297.71 | 1,108 | — | — |
| 2006-01-06 | $264.00 | $306.54 | 743 | — | — |
| 2006-01-05 | $263.60 | $306.07 | 1,340 | — | — |
| 2006-01-04 | $266.00 | $308.86 | 953 | — | — |
| 2006-01-03 | $270.00 | $303.75 | 2,933 | — | — |