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
- 1999-10-01 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 | $151.90 | $159.57 | 81,900 | — | — |
| 2006-12-28 | $153.50 | $161.25 | 119,800 | — | — |
| 2006-12-27 | $151.65 | $159.31 | 91,900 | — | — |
| 2006-12-26 | $149.14 | $156.67 | 75,700 | — | — |
| 2006-12-22 | $149.55 | $157.10 | 127,300 | — | — |
| 2006-12-21 | $149.40 | $156.94 | 190,100 | — | — |
| 2006-12-20 | $146.86 | $154.27 | 112,100 | — | — |
| 2006-12-19 | $145.75 | $153.11 | 83,800 | — | — |
| 2006-12-18 | $144.99 | $152.31 | 106,100 | — | — |
| 2006-12-15 | $145.86 | $153.22 | 116,200 | — | — |
| 2006-12-14 | $146.06 | $153.43 | 92,400 | — | — |
| 2006-12-13 | $146.18 | $153.56 | 123,500 | — | — |
| 2006-12-12 | $146.10 | $153.48 | 107,300 | — | — |
| 2006-12-11 | $145.30 | $152.64 | 79,900 | — | — |
| 2006-12-08 | $147.15 | $154.58 | 99,800 | — | — |
| 2006-12-07 | $147.82 | $155.28 | 158,300 | — | — |
| 2006-12-06 | $147.09 | $154.52 | 109,700 | — | — |
| 2006-12-05 | $146.70 | $154.11 | 221,700 | — | — |
| 2006-12-04 | $145.74 | $153.10 | 124,700 | — | — |
| 2006-12-01 | $142.30 | $149.48 | 89,800 | — | — |
| 2006-11-30 | $143.37 | $150.61 | 238,300 | — | — |
| 2006-11-29 | $144.60 | $151.46 | 435,200 | — | — |
| 2006-11-28 | $145.21 | $152.10 | 195,400 | — | — |
| 2006-11-27 | $146.98 | $153.95 | 373,800 | — | — |
| 2006-11-24 | $149.75 | $156.85 | 35,700 | — | — |
| 2006-11-22 | $150.16 | $157.28 | 91,300 | — | — |
| 2006-11-21 | $149.10 | $156.17 | 137,600 | — | — |
| 2006-11-20 | $148.55 | $155.60 | 253,900 | — | — |
| 2006-11-17 | $147.17 | $154.15 | 187,700 | — | — |
| 2006-11-16 | $145.38 | $152.28 | 193,700 | — | — |
| 2006-11-15 | $144.00 | $150.83 | 219,200 | — | — |
| 2006-11-14 | $141.62 | $148.34 | 102,600 | — | — |
| 2006-11-13 | $141.62 | $148.34 | 137,100 | — | — |
| 2006-11-10 | $141.76 | $148.48 | 220,300 | — | — |
| 2006-11-09 | $143.23 | $150.02 | 220,100 | — | — |
| 2006-11-08 | $144.45 | $151.30 | 187,600 | — | — |
| 2006-11-07 | $145.81 | $152.73 | 308,000 | — | — |
| 2006-11-06 | $144.27 | $151.11 | 339,000 | — | — |
| 2006-11-03 | $145.35 | $152.24 | 137,300 | — | — |
| 2006-11-02 | $146.97 | $153.94 | 234,400 | — | — |
| 2006-11-01 | $149.05 | $156.12 | 562,800 | — | — |
| 2006-10-31 | $150.84 | $157.99 | 425,100 | — | — |
| 2006-10-30 | $155.00 | $162.35 | 632,900 | — | — |
| 2006-10-27 | $149.50 | $156.59 | 161,600 | — | — |
| 2006-10-26 | $151.97 | $159.18 | 196,400 | — | — |
| 2006-10-25 | $147.01 | $153.98 | 38,000 | — | — |
| 2006-10-24 | $147.00 | $153.97 | 76,900 | — | — |
| 2006-10-23 | $148.25 | $155.28 | 87,100 | — | — |
| 2006-10-20 | $145.61 | $152.52 | 120,500 | — | — |
| 2006-10-19 | $146.85 | $153.82 | 77,600 | — | — |
| 2006-10-18 | $148.71 | $155.76 | 120,300 | — | — |
| 2006-10-17 | $148.45 | $155.49 | 116,100 | — | — |
| 2006-10-16 | $148.49 | $155.53 | 210,400 | — | — |
| 2006-10-13 | $149.50 | $156.59 | 182,000 | — | — |
| 2006-10-12 | $151.88 | $159.08 | 270,200 | — | — |
| 2006-10-11 | $152.51 | $159.74 | 305,300 | — | — |
| 2006-10-10 | $153.70 | $160.99 | 179,100 | — | — |
| 2006-10-09 | $150.02 | $157.14 | 106,300 | — | — |
| 2006-10-06 | $149.02 | $156.09 | 111,900 | — | — |
| 2006-10-05 | $149.10 | $156.17 | 186,700 | — | — |
| 2006-10-04 | $147.45 | $154.44 | 214,300 | — | — |
| 2006-10-03 | $144.82 | $151.69 | 88,800 | — | — |
| 2006-10-02 | $144.70 | $151.56 | 228,500 | — | — |
| 2006-09-29 | $149.00 | $156.07 | 301,800 | — | — |
| 2006-09-28 | $149.90 | $157.01 | 64,300 | — | — |
| 2006-09-27 | $149.31 | $156.39 | 103,600 | — | — |
| 2006-09-26 | $148.94 | $156.00 | 83,800 | — | — |
| 2006-09-25 | $146.90 | $153.87 | 54,600 | — | — |
| 2006-09-22 | $144.40 | $151.25 | 51,700 | — | — |
| 2006-09-21 | $144.47 | $151.32 | 80,100 | — | — |
| 2006-09-20 | $145.07 | $151.95 | 177,000 | — | — |
| 2006-09-19 | $145.16 | $152.04 | 240,100 | — | — |
| 2006-09-18 | $146.54 | $153.49 | 161,000 | — | — |
| 2006-09-15 | $148.00 | $155.02 | 121,200 | — | — |
| 2006-09-14 | $145.90 | $152.82 | 132,800 | — | — |
| 2006-09-13 | $143.89 | $150.71 | 326,500 | — | — |
| 2006-09-12 | $135.22 | $141.63 | 260,000 | — | — |
| 2006-09-11 | $131.91 | $138.17 | 103,300 | — | — |
| 2006-09-08 | $133.01 | $139.32 | 195,600 | — | — |
| 2006-09-07 | $132.11 | $138.38 | 102,300 | — | — |
| 2006-09-06 | $133.24 | $139.56 | 100,400 | — | — |
| 2006-09-05 | $133.12 | $139.43 | 100,800 | — | — |
| 2006-09-01 | $133.18 | $139.50 | 117,000 | — | — |
| 2006-08-31 | $130.15 | $136.32 | 70,800 | — | — |
| 2006-08-30 | $129.79 | $135.51 | 64,500 | — | — |
| 2006-08-29 | $127.15 | $132.75 | 100,700 | — | — |
| 2006-08-28 | $129.75 | $135.46 | 50,400 | — | — |
| 2006-08-25 | $128.40 | $134.05 | 72,800 | — | — |
| 2006-08-24 | $130.01 | $135.74 | 123,500 | — | — |
| 2006-08-23 | $132.50 | $138.34 | 201,400 | — | — |
| 2006-08-22 | $132.45 | $138.28 | 124,200 | — | — |
| 2006-08-21 | $131.60 | $137.40 | 77,100 | — | — |
| 2006-08-18 | $133.05 | $138.91 | 143,000 | — | — |
| 2006-08-17 | $132.21 | $138.03 | 152,800 | — | — |
| 2006-08-16 | $129.73 | $135.44 | 272,900 | — | — |
| 2006-08-15 | $127.32 | $132.93 | 205,700 | — | — |
| 2006-08-14 | $123.84 | $129.29 | 196,000 | — | — |
| 2006-08-11 | $125.36 | $130.88 | 119,000 | — | — |
| 2006-08-10 | $125.90 | $131.44 | 385,700 | — | — |
| 2006-08-09 | $124.11 | $129.58 | 352,000 | — | — |
| 2006-08-08 | $125.43 | $130.95 | 83,600 | — | — |
| 2006-08-07 | $126.65 | $132.23 | 138,500 | — | — |
| 2006-08-04 | $127.15 | $132.75 | 141,400 | — | — |
| 2006-08-03 | $128.30 | $133.95 | 140,800 | — | — |
| 2006-08-02 | $127.20 | $132.80 | 130,600 | — | — |
| 2006-08-01 | $127.26 | $132.86 | 114,200 | — | — |
| 2006-07-31 | $129.16 | $134.85 | 159,700 | — | — |
| 2006-07-28 | $129.99 | $135.71 | 156,000 | — | — |
| 2006-07-27 | $128.55 | $134.21 | 78,300 | — | — |
| 2006-07-26 | $128.05 | $133.69 | 116,100 | — | — |
| 2006-07-25 | $130.87 | $136.63 | 181,600 | — | — |
| 2006-07-24 | $129.00 | $134.68 | 222,300 | — | — |
| 2006-07-21 | $126.22 | $131.78 | 278,200 | — | — |
| 2006-07-20 | $128.71 | $134.38 | 204,500 | — | — |
| 2006-07-19 | $130.91 | $136.68 | 577,300 | — | — |
| 2006-07-18 | $127.97 | $133.61 | 1,065,600 | — | — |
| 2006-07-17 | $135.08 | $141.03 | 99,400 | — | — |
| 2006-07-14 | $132.98 | $138.84 | 186,500 | — | — |
| 2006-07-13 | $135.83 | $141.81 | 239,500 | — | — |
| 2006-07-12 | $139.55 | $145.70 | 101,200 | — | — |
| 2006-07-11 | $140.50 | $146.69 | 81,800 | — | — |
| 2006-07-10 | $139.21 | $145.34 | 56,500 | — | — |
| 2006-07-07 | $138.84 | $144.95 | 76,200 | — | — |
| 2006-07-06 | $140.48 | $146.67 | 94,000 | — | — |
| 2006-07-05 | $139.02 | $145.14 | 51,700 | — | — |
| 2006-07-03 | $140.63 | $146.82 | 70,500 | — | — |
| 2006-06-30 | $139.17 | $145.30 | 131,200 | — | — |
| 2006-06-29 | $136.99 | $143.02 | 88,400 | — | — |
| 2006-06-28 | $133.73 | $139.62 | 222,500 | — | — |
| 2006-06-27 | $133.37 | $139.24 | 112,000 | — | — |
| 2006-06-26 | $134.15 | $140.06 | 140,100 | — | — |
| 2006-06-23 | $132.05 | $137.87 | 109,200 | — | — |
| 2006-06-22 | $131.57 | $137.36 | 152,100 | — | — |
| 2006-06-21 | $131.24 | $137.02 | 101,600 | — | — |
| 2006-06-20 | $127.25 | $132.85 | 169,100 | — | — |
| 2006-06-19 | $127.19 | $132.79 | 122,800 | — | — |
| 2006-06-16 | $127.96 | $133.60 | 103,800 | — | — |
| 2006-06-15 | $128.33 | $133.98 | 298,700 | — | — |
| 2006-06-14 | $122.51 | $127.91 | 226,700 | — | — |
| 2006-06-13 | $123.59 | $129.03 | 370,700 | — | — |
| 2006-06-12 | $128.39 | $134.04 | 124,800 | — | — |
| 2006-06-09 | $132.71 | $138.55 | 100,900 | — | — |
| 2006-06-08 | $132.36 | $138.19 | 463,100 | — | — |
| 2006-06-07 | $132.01 | $137.82 | 390,500 | — | — |
| 2006-06-06 | $132.48 | $138.31 | 292,200 | — | — |
| 2006-06-05 | $135.49 | $141.46 | 302,200 | — | — |
| 2006-06-02 | $136.05 | $141.60 | 480,400 | — | — |
| 2006-06-01 | $133.50 | $138.95 | 176,700 | — | — |
| 2006-05-31 | $134.00 | $139.47 | 176,900 | — | — |
| 2006-05-30 | $132.88 | $138.30 | 134,600 | — | — |
| 2006-05-26 | $137.30 | $142.90 | 173,800 | — | — |
| 2006-05-25 | $136.48 | $142.05 | 327,400 | — | — |
| 2006-05-24 | $135.51 | $141.04 | 215,400 | — | — |
| 2006-05-23 | $132.75 | $138.17 | 162,000 | — | — |
| 2006-05-22 | $130.72 | $136.06 | 159,000 | — | — |
| 2006-05-19 | $132.45 | $137.86 | 119,400 | — | — |
| 2006-05-18 | $131.81 | $137.19 | 208,300 | — | — |
| 2006-05-17 | $135.90 | $141.45 | 328,000 | — | — |
| 2006-05-16 | $139.45 | $145.14 | 95,500 | — | — |
| 2006-05-15 | $138.51 | $144.16 | 342,900 | — | — |
| 2006-05-12 | $139.89 | $145.60 | 171,500 | — | — |
| 2006-05-11 | $140.94 | $146.69 | 131,500 | — | — |
| 2006-05-10 | $142.12 | $147.92 | 139,400 | — | — |
| 2006-05-09 | $141.98 | $147.78 | 237,000 | — | — |
| 2006-05-08 | $142.49 | $148.31 | 495,500 | — | — |
| 2006-05-05 | $150.75 | $156.90 | 75,500 | — | — |
| 2006-05-04 | $146.66 | $152.65 | 228,800 | — | — |
| 2006-05-03 | $144.96 | $150.88 | 62,900 | — | — |
| 2006-05-02 | $145.00 | $150.92 | 145,900 | — | — |
| 2006-05-01 | $142.85 | $148.68 | 408,300 | — | — |
| 2006-04-28 | $151.54 | $157.73 | 225,700 | — | — |
| 2006-04-27 | $153.48 | $159.74 | 217,800 | — | — |
| 2006-04-26 | $152.90 | $159.14 | 195,100 | — | — |
| 2006-04-25 | $147.73 | $153.76 | 69,900 | — | — |
| 2006-04-24 | $148.14 | $154.19 | 177,000 | — | — |
| 2006-04-21 | $150.80 | $156.96 | 148,300 | — | — |
| 2006-04-20 | $152.00 | $158.20 | 277,600 | — | — |
| 2006-04-19 | $156.31 | $162.69 | 626,200 | — | — |
| 2006-04-18 | $147.50 | $153.52 | 203,700 | — | — |
| 2006-04-17 | $143.17 | $149.01 | 78,200 | — | — |
| 2006-04-13 | $143.00 | $148.84 | 92,300 | — | — |
| 2006-04-12 | $144.89 | $150.80 | 160,300 | — | — |
| 2006-04-11 | $142.41 | $148.22 | 255,700 | — | — |
| 2006-04-10 | $147.98 | $154.02 | 152,100 | — | — |
| 2006-04-07 | $147.56 | $153.58 | 148,400 | — | — |
| 2006-04-06 | $147.66 | $153.69 | 69,100 | — | — |
| 2006-04-05 | $146.91 | $152.91 | 141,300 | — | — |
| 2006-04-04 | $145.10 | $151.02 | 206,400 | — | — |
| 2006-04-03 | $142.26 | $148.07 | 226,400 | — | — |
| 2006-03-31 | $140.00 | $145.71 | 145,000 | — | — |
| 2006-03-30 | $139.75 | $145.45 | 123,400 | — | — |
| 2006-03-29 | $139.70 | $145.40 | 196,600 | — | — |
| 2006-03-28 | $138.10 | $143.74 | 181,400 | — | — |
| 2006-03-27 | $139.60 | $145.30 | 109,000 | — | — |
| 2006-03-24 | $139.45 | $145.14 | 115,200 | — | — |
| 2006-03-23 | $138.89 | $144.56 | 71,600 | — | — |
| 2006-03-22 | $139.69 | $145.39 | 172,100 | — | — |
| 2006-03-21 | $139.45 | $145.14 | 178,000 | — | — |
| 2006-03-20 | $139.99 | $145.70 | 236,100 | — | — |
| 2006-03-17 | $140.46 | $146.19 | 219,600 | — | — |
| 2006-03-16 | $139.99 | $145.70 | 267,400 | — | — |
| 2006-03-15 | $138.82 | $144.49 | 554,200 | — | — |
| 2006-03-14 | $137.56 | $143.17 | 482,800 | — | — |
| 2006-03-13 | $134.25 | $139.73 | 235,400 | — | — |
| 2006-03-10 | $132.25 | $137.65 | 195,500 | — | — |
| 2006-03-09 | $132.05 | $137.44 | 394,400 | — | — |
| 2006-03-08 | $133.72 | $139.18 | 132,200 | — | — |
| 2006-03-07 | $136.35 | $141.92 | 110,300 | — | — |
| 2006-03-06 | $137.53 | $143.14 | 205,900 | — | — |
| 2006-03-03 | $141.35 | $147.12 | 122,800 | — | — |
| 2006-03-02 | $142.50 | $147.88 | 108,900 | — | — |
| 2006-03-01 | $142.61 | $147.99 | 204,500 | — | — |
| 2006-02-28 | $142.10 | $147.46 | 184,400 | — | — |
| 2006-02-27 | $143.50 | $148.92 | 168,400 | — | — |
| 2006-02-24 | $143.50 | $148.92 | 247,000 | — | — |
| 2006-02-23 | $141.80 | $147.15 | 473,600 | — | — |
| 2006-02-22 | $144.42 | $149.87 | 266,100 | — | — |
| 2006-02-21 | $145.27 | $150.75 | 209,700 | — | — |
| 2006-02-17 | $146.58 | $152.11 | 442,700 | — | — |
| 2006-02-16 | $150.90 | $156.60 | 338,500 | — | — |
| 2006-02-15 | $151.25 | $156.96 | 2,536,000 | — | — |
| 2006-02-14 | $145.96 | $151.47 | 450,600 | — | — |
| 2006-02-13 | $141.99 | $147.35 | 1,449,400 | — | — |
| 2006-02-10 | $131.51 | $136.47 | 211,500 | — | — |
| 2006-02-09 | $134.31 | $139.38 | 255,700 | — | — |
| 2006-02-08 | $131.11 | $136.06 | 82,400 | — | — |
| 2006-02-07 | $130.19 | $135.10 | 98,300 | — | — |
| 2006-02-06 | $130.55 | $135.48 | 67,200 | — | — |
| 2006-02-03 | $129.66 | $134.55 | 80,500 | — | — |
| 2006-02-02 | $129.06 | $133.93 | 96,200 | — | — |
| 2006-02-01 | $129.54 | $134.43 | 385,300 | — | — |
| 2006-01-31 | $132.80 | $137.81 | 86,200 | — | — |
| 2006-01-30 | $133.40 | $138.44 | 229,000 | — | — |
| 2006-01-27 | $133.12 | $138.15 | 228,800 | — | — |
| 2006-01-26 | $135.01 | $140.11 | 295,200 | — | — |
| 2006-01-25 | $129.49 | $134.38 | 126,300 | — | — |
| 2006-01-24 | $128.96 | $133.83 | 121,000 | — | — |
| 2006-01-23 | $128.18 | $133.02 | 245,100 | — | — |
| 2006-01-20 | $127.00 | $131.79 | 674,100 | — | — |
| 2006-01-19 | $119.35 | $123.86 | 553,600 | — | — |
| 2006-01-18 | $110.90 | $115.09 | 129,200 | — | — |
| 2006-01-17 | $111.79 | $116.01 | 111,000 | — | — |
| 2006-01-13 | $112.65 | $116.90 | 47,400 | — | — |
| 2006-01-12 | $111.99 | $116.22 | 94,400 | — | — |
| 2006-01-11 | $110.52 | $114.69 | 88,200 | — | — |
| 2006-01-10 | $112.16 | $116.39 | 76,900 | — | — |
| 2006-01-09 | $111.70 | $115.92 | 95,900 | — | — |
| 2006-01-06 | $110.42 | $114.59 | 69,100 | — | — |
| 2006-01-05 | $108.00 | $112.08 | 35,800 | — | — |
| 2006-01-04 | $109.18 | $113.30 | 78,200 | — | — |
| 2006-01-03 | $109.00 | $113.11 | 124,500 | — | — |