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
- 2000-02-11 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 | $191.40 | $198.38 | 940 | — | — |
| 2006-12-28 | $189.20 | $196.10 | 700 | — | — |
| 2006-12-27 | $188.60 | $195.48 | 265 | — | — |
| 2006-12-26 | $188.00 | $193.55 | 370 | — | — |
| 2006-12-22 | $187.00 | $192.52 | 675 | — | — |
| 2006-12-21 | $186.60 | $192.11 | 1,325 | — | — |
| 2006-12-20 | $180.00 | $185.31 | 790 | — | — |
| 2006-12-19 | $168.20 | $173.17 | 705 | — | — |
| 2006-12-18 | $167.80 | $172.75 | 545 | — | — |
| 2006-12-15 | $161.20 | $165.96 | 1,140 | — | — |
| 2006-12-14 | $159.60 | $164.31 | 665 | — | — |
| 2006-12-13 | $154.80 | $159.37 | 750 | — | — |
| 2006-12-12 | $157.40 | $162.05 | 860 | — | — |
| 2006-12-11 | $153.40 | $157.93 | 1,050 | — | — |
| 2006-12-08 | $143.00 | $147.22 | 1,430 | — | — |
| 2006-12-07 | $142.80 | $147.02 | 1,345 | — | — |
| 2006-12-06 | $140.40 | $144.55 | 860 | — | — |
| 2006-12-05 | $141.80 | $145.99 | 1,310 | — | — |
| 2006-12-04 | $141.20 | $145.37 | 510 | — | — |
| 2006-12-01 | $140.20 | $144.34 | 585 | — | — |
| 2006-11-30 | $142.20 | $146.40 | 1,815 | — | — |
| 2006-11-29 | $140.20 | $144.34 | 2,695 | — | — |
| 2006-11-28 | $140.20 | $144.34 | 1,955 | — | — |
| 2006-11-27 | $140.80 | $144.96 | 4,915 | — | — |
| 2006-11-24 | $143.20 | $147.43 | 435 | — | — |
| 2006-11-22 | $140.80 | $144.96 | 1,015 | — | — |
| 2006-11-21 | $140.00 | $144.13 | 2,550 | — | — |
| 2006-11-20 | $139.00 | $143.10 | 1,000 | — | — |
| 2006-11-17 | $139.40 | $143.52 | 985 | — | — |
| 2006-11-16 | $139.00 | $143.10 | 560 | — | — |
| 2006-11-15 | $139.20 | $143.31 | 705 | — | — |
| 2006-11-14 | $138.60 | $142.69 | 440 | — | — |
| 2006-11-13 | $140.60 | $144.75 | 1,875 | — | — |
| 2006-11-10 | $140.80 | $144.96 | 515 | — | — |
| 2006-11-09 | $140.60 | $144.75 | 1,840 | — | — |
| 2006-11-08 | $138.60 | $142.69 | 890 | — | — |
| 2006-11-07 | $141.80 | $145.99 | 765 | — | — |
| 2006-11-06 | $139.40 | $143.52 | 70 | — | — |
| 2006-11-03 | $139.00 | $143.10 | 1,640 | — | — |
| 2006-11-02 | $141.60 | $145.78 | 940 | — | — |
| 2006-11-01 | $136.80 | $140.84 | 1,645 | — | — |
| 2006-10-31 | $139.20 | $143.31 | 850 | — | — |
| 2006-10-30 | $141.00 | $145.16 | 2,645 | — | — |
| 2006-10-27 | $139.00 | $143.10 | 445 | — | — |
| 2006-10-26 | $138.20 | $142.28 | 920 | — | — |
| 2006-10-25 | $139.00 | $143.10 | 825 | — | — |
| 2006-10-24 | $141.20 | $145.37 | 830 | — | — |
| 2006-10-23 | $140.00 | $144.13 | 640 | — | — |
| 2006-10-20 | $138.00 | $142.07 | 245 | — | — |
| 2006-10-19 | $137.00 | $141.05 | 630 | — | — |
| 2006-10-18 | $137.80 | $141.87 | 515 | — | — |
| 2006-10-17 | $138.40 | $142.49 | 595 | — | — |
| 2006-10-16 | $136.60 | $140.63 | 860 | — | — |
| 2006-10-13 | $137.60 | $141.66 | 1,290 | — | — |
| 2006-10-12 | $137.80 | $141.87 | 1,045 | — | — |
| 2006-10-11 | $137.00 | $141.05 | 715 | — | — |
| 2006-10-10 | $137.00 | $141.05 | 2,660 | — | — |
| 2006-10-09 | $138.20 | $142.28 | 480 | — | — |
| 2006-10-06 | $138.00 | $142.07 | 415 | — | — |
| 2006-10-05 | $138.00 | $142.07 | 990 | — | — |
| 2006-10-04 | $136.40 | $140.43 | 1,800 | — | — |
| 2006-10-03 | $137.00 | $141.05 | 7,035 | — | — |
| 2006-10-02 | $144.00 | $148.25 | 1,290 | — | — |
| 2006-09-29 | $140.60 | $144.75 | 515 | — | — |
| 2006-09-28 | $141.60 | $145.78 | 495 | — | — |
| 2006-09-27 | $140.00 | $144.13 | 620 | — | — |
| 2006-09-26 | $140.00 | $142.84 | 1,340 | — | — |
| 2006-09-25 | $142.80 | $145.69 | 590 | — | — |
| 2006-09-22 | $143.60 | $146.51 | 460 | — | — |
| 2006-09-21 | $144.60 | $147.53 | 445 | — | — |
| 2006-09-20 | $145.00 | $147.94 | 3,310 | — | — |
| 2006-09-19 | $145.00 | $147.94 | 835 | — | — |
| 2006-09-18 | $146.20 | $149.16 | 1,130 | — | — |
| 2006-09-15 | $144.40 | $147.33 | 915 | — | — |
| 2006-09-14 | $146.00 | $148.96 | 1,275 | — | — |
| 2006-09-13 | $142.80 | $145.69 | 1,220 | — | — |
| 2006-09-12 | $144.20 | $147.12 | 1,390 | — | — |
| 2006-09-11 | $144.00 | $146.92 | 740 | — | — |
| 2006-09-08 | $142.40 | $145.29 | 430 | — | — |
| 2006-09-07 | $144.00 | $146.92 | 900 | — | — |
| 2006-09-06 | $142.40 | $145.29 | 1,185 | — | — |
| 2006-09-05 | $146.40 | $149.37 | 1,455 | — | — |
| 2006-09-01 | $145.40 | $148.35 | 1,415 | — | — |
| 2006-08-31 | $146.00 | $148.96 | 3,290 | — | — |
| 2006-08-30 | $139.20 | $142.02 | 1,645 | — | — |
| 2006-08-29 | $144.20 | $147.12 | 2,175 | — | — |
| 2006-08-28 | $140.60 | $143.45 | 2,765 | — | — |
| 2006-08-25 | $140.60 | $143.45 | 985 | — | — |
| 2006-08-24 | $140.40 | $143.24 | 890 | — | — |
| 2006-08-23 | $142.60 | $145.49 | 2,715 | — | — |
| 2006-08-22 | $139.80 | $142.63 | 1,050 | — | — |
| 2006-08-21 | $140.20 | $143.04 | 815 | — | — |
| 2006-08-18 | $140.20 | $143.04 | 390 | — | — |
| 2006-08-17 | $139.20 | $142.02 | 1,775 | — | — |
| 2006-08-16 | $139.40 | $142.22 | 1,055 | — | — |
| 2006-08-15 | $140.20 | $143.04 | 625 | — | — |
| 2006-08-14 | $139.20 | $142.02 | 1,880 | — | — |
| 2006-08-11 | $138.00 | $140.80 | 905 | — | — |
| 2006-08-10 | $143.20 | $146.10 | 1,615 | — | — |
| 2006-08-09 | $143.40 | $146.31 | 295 | — | — |
| 2006-08-08 | $137.40 | $140.18 | 1,065 | — | — |
| 2006-08-07 | $132.60 | $135.29 | 8,775 | — | — |
| 2006-08-04 | $130.00 | $132.63 | 4,045 | — | — |
| 2006-08-03 | $132.00 | $134.67 | 3,635 | — | — |
| 2006-08-02 | $126.40 | $128.96 | 865 | — | — |
| 2006-08-01 | $130.20 | $132.84 | 2,615 | — | — |
| 2006-07-31 | $141.00 | $143.86 | 1,700 | — | — |
| 2006-07-28 | $140.00 | $142.84 | 950 | — | — |
| 2006-07-27 | $140.00 | $142.84 | 1,155 | — | — |
| 2006-07-26 | $138.00 | $140.80 | 710 | — | — |
| 2006-07-25 | $140.20 | $143.04 | 695 | — | — |
| 2006-07-24 | $140.00 | $142.84 | 540 | — | — |
| 2006-07-21 | $139.00 | $141.82 | 290 | — | — |
| 2006-07-20 | $139.80 | $142.63 | 1,055 | — | — |
| 2006-07-19 | $140.00 | $142.84 | 395 | — | — |
| 2006-07-18 | $142.80 | $145.69 | 800 | — | — |
| 2006-07-17 | $137.60 | $140.39 | 145 | — | — |
| 2006-07-14 | $138.00 | $140.80 | 465 | — | — |
| 2006-07-13 | $139.40 | $142.22 | 1,055 | — | — |
| 2006-07-12 | $139.20 | $142.02 | 990 | — | — |
| 2006-07-11 | $139.00 | $141.82 | 1,000 | — | — |
| 2006-07-10 | $140.00 | $142.84 | 640 | — | — |
| 2006-07-07 | $140.40 | $143.24 | 1,115 | — | — |
| 2006-07-06 | $140.80 | $143.65 | 1,980 | — | — |
| 2006-07-05 | $135.60 | $138.35 | 2,925 | — | — |
| 2006-07-03 | $133.80 | $136.51 | 830 | — | — |
| 2006-06-30 | $140.00 | $142.84 | 54,780 | — | — |
| 2006-06-29 | $140.00 | $142.84 | 2,715 | — | — |
| 2006-06-28 | $131.00 | $133.65 | 1,615 | — | — |
| 2006-06-27 | $130.00 | $131.35 | 895 | — | — |
| 2006-06-26 | $129.00 | $130.34 | 855 | — | — |
| 2006-06-23 | $128.80 | $130.14 | 1,305 | — | — |
| 2006-06-22 | $134.00 | $135.39 | 1,330 | — | — |
| 2006-06-21 | $128.20 | $129.53 | 2,180 | — | — |
| 2006-06-20 | $131.20 | $132.56 | 2,775 | — | — |
| 2006-06-19 | $131.60 | $132.96 | 1,085 | — | — |
| 2006-06-16 | $138.80 | $140.24 | 5,300 | — | — |
| 2006-06-15 | $141.20 | $142.66 | 1,870 | — | — |
| 2006-06-14 | $141.60 | $143.07 | 575 | — | — |
| 2006-06-13 | $141.40 | $142.87 | 2,420 | — | — |
| 2006-06-12 | $138.20 | $139.63 | 1,100 | — | — |
| 2006-06-09 | $135.80 | $137.21 | 625 | — | — |
| 2006-06-08 | $140.00 | $141.45 | 1,250 | — | — |
| 2006-06-07 | $141.00 | $142.46 | 995 | — | — |
| 2006-06-06 | $142.80 | $144.28 | 990 | — | — |
| 2006-06-05 | $139.00 | $140.44 | 855 | — | — |
| 2006-06-02 | $145.60 | $147.11 | 1,040 | — | — |
| 2006-06-01 | $145.00 | $146.50 | 1,115 | — | — |
| 2006-05-31 | $145.40 | $146.91 | 1,210 | — | — |
| 2006-05-30 | $142.00 | $143.47 | 1,320 | — | — |
| 2006-05-26 | $144.60 | $146.10 | 1,655 | — | — |
| 2006-05-25 | $143.60 | $145.09 | 500 | — | — |
| 2006-05-24 | $144.00 | $145.49 | 825 | — | — |
| 2006-05-23 | $141.00 | $142.46 | 1,195 | — | — |
| 2006-05-22 | $144.40 | $145.90 | 980 | — | — |
| 2006-05-19 | $142.20 | $143.67 | 475 | — | — |
| 2006-05-18 | $140.20 | $141.65 | 6,915 | — | — |
| 2006-05-17 | $145.20 | $146.71 | 4,805 | — | — |
| 2006-05-16 | $145.60 | $147.11 | 875 | — | — |
| 2006-05-15 | $144.40 | $145.90 | 2,775 | — | — |
| 2006-05-12 | $153.20 | $154.79 | 1,840 | — | — |
| 2006-05-11 | $156.00 | $157.62 | 1,575 | — | — |
| 2006-05-10 | $163.20 | $164.89 | 1,100 | — | — |
| 2006-05-09 | $166.80 | $168.53 | 1,735 | — | — |
| 2006-05-08 | $164.20 | $165.90 | 1,420 | — | — |
| 2006-05-05 | $167.00 | $168.73 | 1,575 | — | — |
| 2006-05-04 | $161.20 | $162.87 | 510 | — | — |
| 2006-05-03 | $166.80 | $168.53 | 735 | — | — |
| 2006-05-02 | $173.00 | $174.79 | 545 | — | — |
| 2006-05-01 | $178.20 | $180.05 | 460 | — | — |
| 2006-04-28 | $188.20 | $190.15 | 630 | — | — |
| 2006-04-27 | $195.60 | $197.63 | 1,060 | — | — |
| 2006-04-26 | $198.40 | $200.46 | 995 | — | — |
| 2006-04-25 | $204.60 | $206.72 | 450 | — | — |
| 2006-04-24 | $197.20 | $199.25 | 625 | — | — |
| 2006-04-21 | $205.60 | $207.73 | 565 | — | — |
| 2006-04-20 | $224.00 | $226.32 | 315 | — | — |
| 2006-04-19 | $235.60 | $238.04 | 475 | — | — |
| 2006-04-18 | $239.00 | $241.48 | 630 | — | — |
| 2006-04-17 | $199.60 | $201.67 | 415 | — | — |
| 2006-04-13 | $212.60 | $214.81 | 460 | — | — |
| 2006-04-12 | $204.20 | $206.32 | 255 | — | — |
| 2006-04-11 | $206.00 | $208.14 | 530 | — | — |
| 2006-04-10 | $198.60 | $200.66 | 455 | — | — |
| 2006-04-07 | $202.00 | $204.10 | 940 | — | — |
| 2006-04-06 | $221.00 | $223.29 | 295 | — | — |
| 2006-04-05 | $231.00 | $233.40 | 180 | — | — |
| 2006-04-04 | $237.00 | $239.46 | 175 | — | — |
| 2006-04-03 | $236.40 | $238.85 | 100 | — | — |
| 2006-03-31 | $242.60 | $245.12 | 330 | — | — |
| 2006-03-30 | $242.60 | $245.12 | 200 | — | — |
| 2006-03-29 | $236.40 | $238.85 | 870 | — | — |
| 2006-03-28 | $224.00 | $225.05 | 295 | — | — |
| 2006-03-27 | $218.20 | $219.22 | 215 | — | — |
| 2006-03-24 | $207.40 | $208.37 | 125 | — | — |
| 2006-03-23 | $205.20 | $206.16 | 195 | — | — |
| 2006-03-22 | $204.80 | $205.76 | 240 | — | — |
| 2006-03-21 | $210.20 | $211.19 | 410 | — | — |
| 2006-03-20 | $212.40 | $213.40 | 370 | — | — |
| 2006-03-17 | $210.80 | $211.79 | 2,960 | — | — |
| 2006-03-16 | $210.60 | $211.59 | 495 | — | — |
| 2006-03-15 | $208.00 | $208.98 | 1,340 | — | — |
| 2006-03-14 | $220.60 | $221.63 | 425 | — | — |
| 2006-03-13 | $220.00 | $221.03 | 385 | — | — |
| 2006-03-10 | $214.40 | $215.41 | 250 | — | — |
| 2006-03-09 | $213.40 | $214.40 | 1,000 | — | — |
| 2006-03-08 | $210.60 | $211.59 | 335 | — | — |
| 2006-03-07 | $215.80 | $216.81 | 680 | — | — |
| 2006-03-06 | $217.80 | $218.82 | 895 | — | — |
| 2006-03-03 | $249.80 | $250.97 | 475 | — | — |
| 2006-03-02 | $255.00 | $256.20 | 675 | — | — |
| 2006-03-01 | $268.80 | $270.06 | 320 | — | — |
| 2006-02-28 | $270.80 | $272.07 | 565 | — | — |
| 2006-02-27 | $274.40 | $275.69 | 350 | — | — |
| 2006-02-24 | $274.40 | $275.69 | 1,540 | — | — |
| 2006-02-23 | $272.00 | $273.28 | 540 | — | — |
| 2006-02-22 | $272.20 | $273.48 | 375 | — | — |
| 2006-02-21 | $279.00 | $280.31 | 1,070 | — | — |
| 2006-02-17 | $279.80 | $281.11 | 590 | — | — |
| 2006-02-16 | $274.60 | $275.89 | 460 | — | — |
| 2006-02-15 | $268.80 | $270.06 | 1,200 | — | — |
| 2006-02-14 | $266.80 | $268.05 | 3,140 | — | — |
| 2006-02-13 | $277.60 | $278.90 | 2,085 | — | — |
| 2006-02-10 | $280.00 | $281.31 | 365 | — | — |
| 2006-02-09 | $273.00 | $274.28 | 65 | — | — |
| 2006-02-08 | $273.00 | $274.28 | 55 | — | — |
| 2006-02-07 | $277.20 | $278.50 | 170 | — | — |
| 2006-02-06 | $276.80 | $278.10 | 155 | — | — |
| 2006-02-03 | $274.20 | $275.49 | 140 | — | — |
| 2006-02-02 | $274.80 | $276.09 | 270 | — | — |
| 2006-02-01 | $278.60 | $279.91 | 205 | — | — |
| 2006-01-31 | $275.00 | $276.29 | 380 | — | — |
| 2006-01-30 | $276.00 | $277.29 | 135 | — | — |
| 2006-01-27 | $280.60 | $281.92 | 250 | — | — |
| 2006-01-26 | $281.60 | $282.92 | 860 | — | — |
| 2006-01-25 | $276.80 | $278.10 | 115 | — | — |
| 2006-01-24 | $280.00 | $281.31 | 235 | — | — |
| 2006-01-23 | $280.60 | $281.92 | 215 | — | — |
| 2006-01-20 | $276.20 | $277.50 | 475 | — | — |
| 2006-01-19 | $281.40 | $282.72 | 425 | — | — |
| 2006-01-18 | $280.20 | $281.51 | 260 | — | — |
| 2006-01-17 | $276.00 | $277.29 | 110 | — | — |
| 2006-01-13 | $279.40 | $280.71 | 145 | — | — |
| 2006-01-12 | $274.60 | $275.89 | 240 | — | — |
| 2006-01-11 | $272.00 | $273.28 | 650 | — | — |
| 2006-01-10 | $269.80 | $271.07 | 175 | — | — |
| 2006-01-09 | $275.20 | $276.49 | 590 | — | — |
| 2006-01-06 | $269.00 | $270.26 | 1,305 | — | — |
| 2006-01-05 | $269.40 | $270.66 | 340 | — | — |
| 2006-01-04 | $270.00 | $271.27 | 510 | — | — |
| 2006-01-03 | $272.40 | $273.68 | 610 | — | — |