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
- 2003-09-29 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 | $182.40 | $182.40 | 112 | — | — |
| 2006-12-28 | $180.00 | $180.00 | 90 | — | — |
| 2006-12-27 | $180.00 | $180.00 | 38 | — | — |
| 2006-12-26 | $184.20 | $184.20 | 85 | — | — |
| 2006-12-22 | $180.00 | $180.00 | 40 | — | — |
| 2006-12-21 | $179.40 | $179.40 | 45 | — | — |
| 2006-12-20 | $181.80 | $181.80 | 378 | — | — |
| 2006-12-19 | $174.00 | $174.00 | 823 | — | — |
| 2006-12-18 | $175.80 | $175.80 | 293 | — | — |
| 2006-12-15 | $177.60 | $177.60 | 103 | — | — |
| 2006-12-14 | $178.80 | $178.80 | 307 | — | — |
| 2006-12-13 | $172.20 | $172.20 | 292 | — | — |
| 2006-12-12 | $178.20 | $178.20 | 358 | — | — |
| 2006-12-11 | $187.20 | $187.20 | 100 | — | — |
| 2006-12-08 | $189.00 | $189.00 | 18 | — | — |
| 2006-12-07 | $183.60 | $183.60 | 368 | — | — |
| 2006-12-06 | $181.80 | $181.80 | 165 | — | — |
| 2006-12-05 | $189.00 | $189.00 | 140 | — | — |
| 2006-12-04 | $184.80 | $184.80 | 733 | — | — |
| 2006-12-01 | $187.80 | $187.80 | 25 | — | — |
| 2006-11-30 | $195.00 | $195.00 | 210 | — | — |
| 2006-11-29 | $197.40 | $197.40 | 108 | — | — |
| 2006-11-28 | $192.00 | $192.00 | 270 | — | — |
| 2006-11-27 | $193.80 | $193.80 | 285 | — | — |
| 2006-11-24 | $190.20 | $190.20 | 237 | — | — |
| 2006-11-22 | $202.20 | $202.20 | 437 | — | — |
| 2006-11-21 | $203.40 | $203.40 | 462 | — | — |
| 2006-11-20 | $189.60 | $189.60 | 0 | — | — |
| 2006-11-17 | $189.60 | $189.60 | 0 | — | — |
| 2006-11-16 | $189.60 | $189.60 | 98 | — | — |
| 2006-11-15 | $193.80 | $193.80 | 177 | — | — |
| 2006-11-14 | $196.20 | $196.20 | 125 | — | — |
| 2006-11-13 | $190.80 | $190.80 | 292 | — | — |
| 2006-11-10 | $201.60 | $201.60 | 887 | — | — |
| 2006-11-09 | $211.80 | $211.80 | 263 | — | — |
| 2006-11-08 | $210.00 | $210.00 | 378 | — | — |
| 2006-11-07 | $195.00 | $195.00 | 217 | — | — |
| 2006-11-06 | $189.60 | $189.60 | 270 | — | — |
| 2006-11-03 | $180.60 | $180.60 | 105 | — | — |
| 2006-11-02 | $190.80 | $190.80 | 188 | — | — |
| 2006-11-01 | $186.60 | $186.60 | 218 | — | — |
| 2006-10-31 | $178.80 | $178.80 | 323 | — | — |
| 2006-10-30 | $176.40 | $176.40 | 57 | — | — |
| 2006-10-27 | $178.80 | $178.80 | 55 | — | — |
| 2006-10-26 | $175.80 | $175.80 | 157 | — | — |
| 2006-10-25 | $172.20 | $172.20 | 442 | — | — |
| 2006-10-24 | $163.20 | $163.20 | 617 | — | — |
| 2006-10-23 | $165.00 | $165.00 | 2,297 | — | — |
| 2006-10-20 | $183.00 | $183.00 | 1,083 | — | — |
| 2006-10-19 | $204.00 | $204.00 | 473 | — | — |
| 2006-10-18 | $216.00 | $216.00 | 790 | — | — |
| 2006-10-17 | $204.60 | $204.60 | 1,512 | — | — |
| 2006-10-16 | $214.80 | $214.80 | 1,335 | — | — |
| 2006-10-13 | $213.00 | $213.00 | 1,942 | — | — |
| 2006-10-12 | $240.60 | $240.60 | 2,125 | — | — |
| 2006-10-11 | $245.40 | $245.40 | 423 | — | — |
| 2006-10-10 | $240.00 | $240.00 | 1,148 | — | — |
| 2006-10-09 | $251.40 | $251.40 | 2,285 | — | — |
| 2006-10-06 | $223.20 | $223.20 | 327 | — | — |
| 2006-10-05 | $219.60 | $219.60 | 993 | — | — |
| 2006-10-04 | $223.20 | $223.20 | 192 | — | — |
| 2006-10-03 | $223.80 | $223.80 | 672 | — | — |
| 2006-10-02 | $222.00 | $222.00 | 740 | — | — |
| 2006-09-29 | $200.40 | $200.40 | 318 | — | — |
| 2006-09-28 | $193.80 | $193.80 | 180 | — | — |
| 2006-09-27 | $188.40 | $188.40 | 217 | — | — |
| 2006-09-26 | $180.00 | $180.00 | 358 | — | — |
| 2006-09-25 | $189.60 | $189.60 | 467 | — | — |
| 2006-09-22 | $183.00 | $183.00 | 515 | — | — |
| 2006-09-21 | $177.00 | $177.00 | 220 | — | — |
| 2006-09-20 | $180.00 | $180.00 | 185 | — | — |
| 2006-09-19 | $177.00 | $177.00 | 258 | — | — |
| 2006-09-18 | $168.00 | $168.00 | 667 | — | — |
| 2006-09-15 | $172.20 | $172.20 | 573 | — | — |
| 2006-09-14 | $181.20 | $181.20 | 452 | — | — |
| 2006-09-13 | $177.00 | $177.00 | 663 | — | — |
| 2006-09-12 | $189.00 | $189.00 | 1,013 | — | — |
| 2006-09-11 | $201.00 | $201.00 | 973 | — | — |
| 2006-09-08 | $198.00 | $198.00 | 3,333 | — | — |
| 2006-09-07 | $186.00 | $186.00 | 1,103 | — | — |
| 2006-09-06 | $192.00 | $192.00 | 447 | — | — |
| 2006-09-05 | $190.20 | $190.20 | 740 | — | — |
| 2006-09-01 | $189.00 | $189.00 | 1,882 | — | — |
| 2006-08-31 | $174.60 | $174.60 | 688 | — | — |
| 2006-08-30 | $183.60 | $183.60 | 870 | — | — |
| 2006-08-29 | $166.80 | $166.80 | 543 | — | — |
| 2006-08-28 | $156.60 | $156.60 | 593 | — | — |
| 2006-08-25 | $147.00 | $147.00 | 425 | — | — |
| 2006-08-24 | $148.20 | $148.20 | 103 | — | — |
| 2006-08-23 | $147.60 | $147.60 | 342 | — | — |
| 2006-08-22 | $151.80 | $151.80 | 890 | — | — |
| 2006-08-21 | $141.00 | $141.00 | 167 | — | — |
| 2006-08-18 | $144.60 | $144.60 | 282 | — | — |
| 2006-08-17 | $141.00 | $141.00 | 45 | — | — |
| 2006-08-16 | $141.60 | $141.60 | 213 | — | — |
| 2006-08-15 | $146.40 | $146.40 | 233 | — | — |
| 2006-08-14 | $141.60 | $141.60 | 220 | — | — |
| 2006-08-11 | $134.40 | $134.40 | 412 | — | — |
| 2006-08-10 | $138.00 | $138.00 | 213 | — | — |
| 2006-08-09 | $135.00 | $135.00 | 88 | — | — |
| 2006-08-08 | $129.60 | $129.60 | 312 | — | — |
| 2006-08-07 | $136.20 | $136.20 | 250 | — | — |
| 2006-08-04 | $134.40 | $134.40 | 612 | — | — |
| 2006-08-03 | $135.60 | $135.60 | 440 | — | — |
| 2006-08-02 | $141.00 | $141.00 | 887 | — | — |
| 2006-08-01 | $154.80 | $154.80 | 643 | — | — |
| 2006-07-31 | $154.80 | $154.80 | 1,198 | — | — |
| 2006-07-28 | $144.00 | $144.00 | 758 | — | — |
| 2006-07-27 | $139.80 | $139.80 | 915 | — | — |
| 2006-07-26 | $132.00 | $132.00 | 1,427 | — | — |
| 2006-07-25 | $147.00 | $147.00 | 2,205 | — | — |
| 2006-07-24 | $164.40 | $164.40 | 12,457 | — | — |
| 2006-07-21 | $99.60 | $99.60 | 18 | — | — |
| 2006-07-20 | $101.40 | $101.40 | 138 | — | — |
| 2006-07-19 | $96.00 | $96.00 | 107 | — | — |
| 2006-07-18 | $92.40 | $92.40 | 103 | — | — |
| 2006-07-17 | $87.60 | $87.60 | 135 | — | — |
| 2006-07-14 | $94.20 | $94.20 | 235 | — | — |
| 2006-07-13 | $91.80 | $91.80 | 58 | — | — |
| 2006-07-12 | $84.60 | $84.60 | 32 | — | — |
| 2006-07-11 | $84.00 | $84.00 | 50 | — | — |
| 2006-07-10 | $85.20 | $85.20 | 0 | — | — |
| 2006-07-07 | $85.20 | $85.20 | 62 | — | — |
| 2006-07-06 | $85.20 | $85.20 | 33 | — | — |
| 2006-07-05 | $91.20 | $91.20 | 273 | — | — |
| 2006-07-03 | $90.60 | $90.60 | 310 | — | — |
| 2006-06-30 | $82.20 | $82.20 | 192 | — | — |
| 2006-06-29 | $90.00 | $90.00 | 233 | — | — |
| 2006-06-28 | $90.00 | $90.00 | 8 | — | — |
| 2006-06-27 | $91.80 | $91.80 | 57 | — | — |
| 2006-06-26 | $90.00 | $90.00 | 102 | — | — |
| 2006-06-23 | $90.00 | $90.00 | 30 | — | — |
| 2006-06-22 | $86.40 | $86.40 | 17 | — | — |
| 2006-06-21 | $85.80 | $85.80 | 365 | — | — |
| 2006-06-20 | $87.60 | $87.60 | 85 | — | — |
| 2006-06-19 | $90.00 | $90.00 | 0 | — | — |
| 2006-06-16 | $90.00 | $90.00 | 17 | — | — |
| 2006-06-15 | $91.20 | $91.20 | 192 | — | — |
| 2006-06-14 | $87.60 | $87.60 | 267 | — | — |
| 2006-06-13 | $90.60 | $90.60 | 42 | — | — |
| 2006-06-12 | $96.00 | $96.00 | 85 | — | — |
| 2006-06-09 | $93.00 | $93.00 | 115 | — | — |
| 2006-06-08 | $91.80 | $91.80 | 322 | — | — |
| 2006-06-07 | $98.40 | $98.40 | 87 | — | — |
| 2006-06-06 | $98.40 | $98.40 | 428 | — | — |
| 2006-06-05 | $93.00 | $93.00 | 70 | — | — |
| 2006-06-02 | $95.40 | $95.40 | 445 | — | — |
| 2006-06-01 | $100.80 | $100.80 | 83 | — | — |
| 2006-05-31 | $95.40 | $95.40 | 180 | — | — |
| 2006-05-30 | $96.60 | $96.60 | 23 | — | — |
| 2006-05-26 | $96.00 | $96.00 | 22 | — | — |
| 2006-05-25 | $96.00 | $96.00 | 47 | — | — |
| 2006-05-24 | $93.60 | $93.60 | 38 | — | — |
| 2006-05-23 | $94.80 | $94.80 | 3 | — | — |
| 2006-05-22 | $94.20 | $94.20 | 258 | — | — |
| 2006-05-19 | $100.80 | $100.80 | 173 | — | — |
| 2006-05-18 | $100.80 | $100.80 | 112 | — | — |
| 2006-05-17 | $95.40 | $95.40 | 173 | — | — |
| 2006-05-16 | $101.40 | $101.40 | 188 | — | — |
| 2006-05-15 | $96.00 | $96.00 | 175 | — | — |
| 2006-05-12 | $95.40 | $95.40 | 355 | — | — |
| 2006-05-11 | $95.40 | $95.40 | 467 | — | — |
| 2006-05-10 | $99.00 | $99.00 | 232 | — | — |
| 2006-05-09 | $97.20 | $97.20 | 47 | — | — |
| 2006-05-08 | $95.40 | $95.40 | 40 | — | — |
| 2006-05-05 | $99.60 | $99.60 | 427 | — | — |
| 2006-05-04 | $93.00 | $93.00 | 53 | — | — |
| 2006-05-03 | $90.00 | $90.00 | 322 | — | — |
| 2006-05-02 | $94.80 | $94.80 | 12 | — | — |
| 2006-05-01 | $101.40 | $101.40 | 77 | — | — |
| 2006-04-28 | $94.20 | $94.20 | 75 | — | — |
| 2006-04-27 | $96.60 | $96.60 | 20 | — | — |
| 2006-04-26 | $101.40 | $101.40 | 232 | — | — |
| 2006-04-25 | $97.20 | $97.20 | 10 | — | — |
| 2006-04-24 | $95.40 | $95.40 | 8 | — | — |
| 2006-04-21 | $95.40 | $95.40 | 77 | — | — |
| 2006-04-20 | $94.80 | $94.80 | 120 | — | — |
| 2006-04-19 | $96.60 | $96.60 | 12 | — | — |
| 2006-04-18 | $96.60 | $96.60 | 163 | — | — |
| 2006-04-17 | $93.60 | $93.60 | 90 | — | — |
| 2006-04-13 | $96.60 | $96.60 | 70 | — | — |
| 2006-04-12 | $98.40 | $98.40 | 118 | — | — |
| 2006-04-11 | $108.00 | $108.00 | 623 | — | — |
| 2006-04-10 | $100.80 | $100.80 | 278 | — | — |
| 2006-04-07 | $95.40 | $95.40 | 428 | — | — |
| 2006-04-06 | $100.80 | $100.80 | 62 | — | — |
| 2006-04-05 | $108.60 | $108.60 | 108 | — | — |
| 2006-04-04 | $104.40 | $104.40 | 228 | — | — |
| 2006-04-03 | $101.40 | $101.40 | 835 | — | — |
| 2006-03-31 | $94.80 | $94.80 | 300 | — | — |
| 2006-03-30 | $87.00 | $87.00 | 342 | — | — |
| 2006-03-29 | $92.40 | $92.40 | 152 | — | — |
| 2006-03-28 | $95.40 | $95.40 | 63 | — | — |
| 2006-03-27 | $95.40 | $95.40 | 93 | — | — |
| 2006-03-24 | $93.60 | $93.60 | 68 | — | — |
| 2006-03-23 | $93.00 | $93.00 | 130 | — | — |
| 2006-03-22 | $91.80 | $91.80 | 93 | — | — |
| 2006-03-21 | $93.60 | $93.60 | 28 | — | — |
| 2006-03-20 | $93.00 | $93.00 | 28 | — | — |
| 2006-03-17 | $94.80 | $94.80 | 132 | — | — |
| 2006-03-16 | $96.00 | $96.00 | 142 | — | — |
| 2006-03-15 | $97.80 | $97.80 | 395 | — | — |
| 2006-03-14 | $96.00 | $96.00 | 198 | — | — |
| 2006-03-13 | $97.80 | $97.80 | 72 | — | — |
| 2006-03-10 | $94.20 | $94.20 | 10 | — | — |
| 2006-03-09 | $94.80 | $94.80 | 87 | — | — |
| 2006-03-08 | $94.80 | $94.80 | 247 | — | — |
| 2006-03-07 | $97.20 | $97.20 | 115 | — | — |
| 2006-03-06 | $100.20 | $100.20 | 7 | — | — |
| 2006-03-03 | $99.60 | $99.60 | 283 | — | — |
| 2006-03-02 | $97.20 | $97.20 | 110 | — | — |
| 2006-03-01 | $97.20 | $97.20 | 83 | — | — |
| 2006-02-28 | $96.60 | $96.60 | 0 | — | — |
| 2006-02-27 | $96.60 | $96.60 | 68 | — | — |
| 2006-02-24 | $99.60 | $99.60 | 0 | — | — |
| 2006-02-23 | $99.60 | $99.60 | 23 | — | — |
| 2006-02-22 | $99.60 | $99.60 | 55 | — | — |
| 2006-02-21 | $100.80 | $100.80 | 130 | — | — |
| 2006-02-17 | $102.00 | $102.00 | 125 | — | — |
| 2006-02-16 | $100.80 | $100.80 | 97 | — | — |
| 2006-02-15 | $99.60 | $99.60 | 233 | — | — |
| 2006-02-14 | $106.20 | $106.20 | 25 | — | — |
| 2006-02-13 | $105.00 | $105.00 | 80 | — | — |
| 2006-02-10 | $105.60 | $105.60 | 188 | — | — |
| 2006-02-09 | $107.40 | $107.40 | 237 | — | — |
| 2006-02-08 | $103.80 | $103.80 | 287 | — | — |
| 2006-02-07 | $108.00 | $108.00 | 817 | — | — |
| 2006-02-06 | $105.00 | $105.00 | 168 | — | — |
| 2006-02-03 | $108.00 | $108.00 | 25 | — | — |
| 2006-02-02 | $107.40 | $107.40 | 240 | — | — |
| 2006-02-01 | $107.40 | $107.40 | 878 | — | — |
| 2006-01-31 | $93.00 | $93.00 | 280 | — | — |
| 2006-01-30 | $97.80 | $97.80 | 155 | — | — |
| 2006-01-27 | $100.80 | $100.80 | 62 | — | — |
| 2006-01-26 | $97.80 | $97.80 | 180 | — | — |
| 2006-01-25 | $98.40 | $98.40 | 188 | — | — |
| 2006-01-24 | $101.40 | $101.40 | 63 | — | — |
| 2006-01-23 | $103.80 | $103.80 | 75 | — | — |
| 2006-01-20 | $100.80 | $100.80 | 102 | — | — |
| 2006-01-19 | $97.80 | $97.80 | 280 | — | — |
| 2006-01-18 | $105.00 | $105.00 | 278 | — | — |
| 2006-01-17 | $99.00 | $99.00 | 308 | — | — |
| 2006-01-13 | $97.80 | $97.80 | 5 | — | — |
| 2006-01-12 | $95.40 | $95.40 | 313 | — | — |
| 2006-01-11 | $96.00 | $96.00 | 157 | — | — |
| 2006-01-10 | $94.20 | $94.20 | 167 | — | — |
| 2006-01-09 | $99.00 | $99.00 | 93 | — | — |
| 2006-01-06 | $96.00 | $96.00 | 262 | — | — |
| 2006-01-05 | $97.20 | $97.20 | 73 | — | — |
| 2006-01-04 | $98.40 | $98.40 | 115 | — | — |
| 2006-01-03 | $95.40 | $95.40 | 57 | — | — |