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
- 1994-06-07 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 | $129.25 | $244.21 | 136,800 | — | — |
| 2006-12-28 | $127.35 | $240.62 | 113,800 | — | — |
| 2006-12-27 | $127.75 | $241.37 | 61,000 | — | — |
| 2006-12-26 | $126.80 | $237.99 | 70,600 | — | — |
| 2006-12-22 | $126.04 | $236.56 | 136,300 | — | — |
| 2006-12-21 | $127.75 | $239.77 | 131,100 | — | — |
| 2006-12-20 | $128.02 | $240.28 | 84,100 | — | — |
| 2006-12-19 | $126.95 | $238.27 | 209,700 | — | — |
| 2006-12-18 | $129.20 | $242.49 | 166,300 | — | — |
| 2006-12-15 | $129.40 | $242.87 | 110,800 | — | — |
| 2006-12-14 | $130.61 | $245.14 | 376,500 | — | — |
| 2006-12-13 | $130.70 | $245.31 | 79,700 | — | — |
| 2006-12-12 | $131.58 | $246.96 | 70,300 | — | — |
| 2006-12-11 | $131.97 | $247.69 | 180,400 | — | — |
| 2006-12-08 | $131.00 | $245.87 | 109,600 | — | — |
| 2006-12-07 | $131.72 | $247.22 | 174,700 | — | — |
| 2006-12-06 | $131.80 | $247.37 | 241,100 | — | — |
| 2006-12-05 | $133.00 | $249.63 | 259,900 | — | — |
| 2006-12-04 | $132.80 | $249.25 | 94,500 | — | — |
| 2006-12-01 | $131.75 | $247.28 | 100,800 | — | — |
| 2006-11-30 | $132.04 | $247.83 | 290,500 | — | — |
| 2006-11-29 | $130.17 | $244.32 | 191,800 | — | — |
| 2006-11-28 | $127.50 | $239.30 | 162,200 | — | — |
| 2006-11-27 | $128.53 | $241.24 | 107,200 | — | — |
| 2006-11-24 | $133.47 | $250.51 | 20,300 | — | — |
| 2006-11-22 | $131.95 | $247.66 | 163,200 | — | — |
| 2006-11-21 | $133.20 | $250.00 | 194,500 | — | — |
| 2006-11-20 | $132.62 | $248.91 | 228,700 | — | — |
| 2006-11-17 | $127.81 | $239.89 | 54,800 | — | — |
| 2006-11-16 | $128.35 | $240.90 | 91,700 | — | — |
| 2006-11-15 | $127.38 | $239.08 | 53,600 | — | — |
| 2006-11-14 | $128.18 | $240.58 | 135,300 | — | — |
| 2006-11-13 | $127.21 | $238.76 | 82,100 | — | — |
| 2006-11-10 | $127.94 | $240.13 | 82,700 | — | — |
| 2006-11-09 | $127.64 | $239.57 | 82,200 | — | — |
| 2006-11-08 | $127.97 | $240.19 | 74,500 | — | — |
| 2006-11-07 | $127.53 | $239.36 | 115,500 | — | — |
| 2006-11-06 | $128.60 | $241.37 | 165,100 | — | — |
| 2006-11-03 | $127.40 | $239.12 | 284,500 | — | — |
| 2006-11-02 | $129.05 | $242.21 | 408,300 | — | — |
| 2006-11-01 | $131.94 | $247.64 | 160,200 | — | — |
| 2006-10-31 | $133.28 | $250.15 | 301,300 | — | — |
| 2006-10-30 | $132.29 | $248.29 | 405,900 | — | — |
| 2006-10-27 | $130.40 | $244.75 | 409,900 | — | — |
| 2006-10-26 | $129.47 | $243.00 | 120,700 | — | — |
| 2006-10-25 | $127.66 | $239.60 | 51,500 | — | — |
| 2006-10-24 | $126.87 | $238.12 | 58,600 | — | — |
| 2006-10-23 | $128.01 | $240.26 | 78,000 | — | — |
| 2006-10-20 | $126.59 | $237.60 | 90,300 | — | — |
| 2006-10-19 | $126.20 | $236.86 | 136,200 | — | — |
| 2006-10-18 | $127.30 | $238.93 | 91,600 | — | — |
| 2006-10-17 | $126.54 | $237.50 | 101,500 | — | — |
| 2006-10-16 | $127.65 | $239.59 | 52,900 | — | — |
| 2006-10-13 | $126.89 | $238.16 | 125,100 | — | — |
| 2006-10-12 | $125.40 | $235.36 | 157,500 | — | — |
| 2006-10-11 | $123.70 | $232.17 | 133,500 | — | — |
| 2006-10-10 | $124.40 | $233.49 | 90,400 | — | — |
| 2006-10-09 | $124.93 | $234.48 | 128,500 | — | — |
| 2006-10-06 | $123.51 | $231.82 | 185,200 | — | — |
| 2006-10-05 | $125.45 | $235.46 | 104,700 | — | — |
| 2006-10-04 | $124.41 | $233.50 | 189,300 | — | — |
| 2006-10-03 | $122.90 | $230.67 | 203,900 | — | — |
| 2006-10-02 | $121.20 | $227.48 | 80,500 | — | — |
| 2006-09-29 | $121.40 | $227.86 | 77,900 | — | — |
| 2006-09-28 | $121.26 | $227.59 | 135,100 | — | — |
| 2006-09-27 | $122.57 | $230.05 | 133,600 | — | — |
| 2006-09-26 | $121.75 | $226.94 | 185,300 | — | — |
| 2006-09-25 | $121.45 | $226.38 | 97,800 | — | — |
| 2006-09-22 | $122.26 | $227.89 | 240,900 | — | — |
| 2006-09-21 | $121.73 | $226.90 | 125,400 | — | — |
| 2006-09-20 | $123.70 | $230.57 | 136,700 | — | — |
| 2006-09-19 | $124.64 | $232.32 | 220,600 | — | — |
| 2006-09-18 | $124.93 | $232.86 | 100,600 | — | — |
| 2006-09-15 | $126.58 | $235.94 | 121,900 | — | — |
| 2006-09-14 | $127.40 | $237.47 | 86,000 | — | — |
| 2006-09-13 | $127.30 | $237.28 | 80,800 | — | — |
| 2006-09-12 | $126.41 | $235.62 | 251,000 | — | — |
| 2006-09-11 | $124.29 | $231.67 | 68,100 | — | — |
| 2006-09-08 | $125.24 | $233.44 | 85,800 | — | — |
| 2006-09-07 | $123.59 | $230.37 | 115,300 | — | — |
| 2006-09-06 | $124.46 | $231.99 | 66,000 | — | — |
| 2006-09-05 | $125.55 | $234.02 | 117,400 | — | — |
| 2006-09-01 | $123.75 | $230.66 | 83,700 | — | — |
| 2006-08-31 | $125.47 | $233.87 | 122,600 | — | — |
| 2006-08-30 | $125.54 | $234.00 | 576,200 | — | — |
| 2006-08-29 | $122.70 | $228.71 | 187,500 | — | — |
| 2006-08-28 | $123.40 | $230.01 | 251,400 | — | — |
| 2006-08-25 | $121.80 | $227.03 | 284,900 | — | — |
| 2006-08-24 | $121.22 | $225.95 | 325,800 | — | — |
| 2006-08-23 | $119.45 | $222.65 | 607,200 | — | — |
| 2006-08-22 | $120.54 | $224.68 | 101,100 | — | — |
| 2006-08-21 | $119.91 | $223.51 | 75,600 | — | — |
| 2006-08-18 | $118.80 | $221.44 | 67,500 | — | — |
| 2006-08-17 | $118.01 | $219.96 | 100,700 | — | — |
| 2006-08-16 | $118.44 | $220.77 | 203,900 | — | — |
| 2006-08-15 | $117.25 | $218.55 | 189,300 | — | — |
| 2006-08-14 | $116.14 | $216.48 | 120,100 | — | — |
| 2006-08-11 | $114.72 | $213.83 | 260,700 | — | — |
| 2006-08-10 | $116.26 | $216.70 | 219,200 | — | — |
| 2006-08-09 | $117.00 | $218.08 | 141,800 | — | — |
| 2006-08-08 | $117.82 | $219.61 | 126,300 | — | — |
| 2006-08-07 | $119.61 | $222.95 | 186,500 | — | — |
| 2006-08-04 | $121.50 | $226.47 | 295,300 | — | — |
| 2006-08-03 | $119.15 | $222.09 | 150,700 | — | — |
| 2006-08-02 | $117.12 | $218.31 | 113,900 | — | — |
| 2006-08-01 | $116.60 | $217.34 | 134,900 | — | — |
| 2006-07-31 | $117.09 | $218.25 | 108,800 | — | — |
| 2006-07-28 | $116.80 | $217.71 | 204,500 | — | — |
| 2006-07-27 | $115.85 | $215.94 | 279,600 | — | — |
| 2006-07-26 | $115.85 | $215.94 | 571,800 | — | — |
| 2006-07-25 | $115.22 | $214.76 | 293,900 | — | — |
| 2006-07-24 | $114.88 | $214.13 | 211,200 | — | — |
| 2006-07-21 | $112.88 | $210.40 | 766,800 | — | — |
| 2006-07-20 | $115.78 | $215.81 | 109,500 | — | — |
| 2006-07-19 | $116.71 | $217.54 | 117,400 | — | — |
| 2006-07-18 | $115.40 | $215.10 | 147,100 | — | — |
| 2006-07-17 | $114.15 | $212.77 | 229,500 | — | — |
| 2006-07-14 | $113.87 | $212.25 | 177,400 | — | — |
| 2006-07-13 | $116.20 | $216.59 | 147,500 | — | — |
| 2006-07-12 | $117.29 | $218.62 | 252,000 | — | — |
| 2006-07-11 | $115.46 | $215.21 | 301,000 | — | — |
| 2006-07-10 | $115.16 | $214.65 | 90,800 | — | — |
| 2006-07-07 | $113.94 | $212.38 | 91,200 | — | — |
| 2006-07-06 | $114.90 | $214.17 | 199,400 | — | — |
| 2006-07-05 | $114.80 | $213.98 | 303,600 | — | — |
| 2006-07-03 | $113.29 | $211.17 | 140,200 | — | — |
| 2006-06-30 | $111.66 | $208.13 | 297,700 | — | — |
| 2006-06-29 | $109.24 | $203.62 | 263,600 | — | — |
| 2006-06-28 | $107.21 | $199.83 | 168,100 | — | — |
| 2006-06-27 | $106.12 | $196.24 | 101,800 | — | — |
| 2006-06-26 | $106.35 | $196.66 | 71,600 | — | — |
| 2006-06-23 | $105.60 | $195.27 | 82,200 | — | — |
| 2006-06-22 | $105.75 | $195.55 | 110,200 | — | — |
| 2006-06-21 | $105.64 | $195.35 | 121,100 | — | — |
| 2006-06-20 | $104.10 | $192.50 | 99,000 | — | — |
| 2006-06-19 | $104.80 | $193.80 | 51,800 | — | — |
| 2006-06-16 | $105.35 | $194.81 | 76,500 | — | — |
| 2006-06-15 | $106.00 | $196.01 | 117,200 | — | — |
| 2006-06-14 | $104.75 | $193.70 | 130,400 | — | — |
| 2006-06-13 | $105.73 | $195.52 | 97,000 | — | — |
| 2006-06-12 | $106.29 | $196.55 | 157,600 | — | — |
| 2006-06-09 | $107.01 | $197.88 | 109,900 | — | — |
| 2006-06-08 | $105.30 | $194.72 | 151,200 | — | — |
| 2006-06-07 | $106.68 | $197.27 | 115,600 | — | — |
| 2006-06-06 | $106.46 | $196.86 | 109,900 | — | — |
| 2006-06-05 | $107.77 | $199.29 | 243,500 | — | — |
| 2006-06-02 | $107.99 | $199.69 | 367,400 | — | — |
| 2006-06-01 | $108.07 | $199.84 | 281,300 | — | — |
| 2006-05-31 | $106.50 | $196.94 | 201,800 | — | — |
| 2006-05-30 | $107.22 | $198.27 | 167,400 | — | — |
| 2006-05-26 | $108.56 | $200.75 | 146,600 | — | — |
| 2006-05-25 | $107.62 | $199.01 | 301,100 | — | — |
| 2006-05-24 | $105.81 | $195.66 | 260,600 | — | — |
| 2006-05-23 | $105.27 | $194.66 | 143,400 | — | — |
| 2006-05-22 | $105.02 | $194.20 | 210,400 | — | — |
| 2006-05-19 | $104.55 | $193.33 | 117,700 | — | — |
| 2006-05-18 | $103.89 | $192.11 | 145,900 | — | — |
| 2006-05-17 | $104.20 | $192.69 | 115,500 | — | — |
| 2006-05-16 | $105.51 | $195.11 | 97,200 | — | — |
| 2006-05-15 | $104.90 | $193.98 | 156,300 | — | — |
| 2006-05-12 | $104.24 | $192.76 | 139,500 | — | — |
| 2006-05-11 | $105.01 | $194.18 | 159,600 | — | — |
| 2006-05-10 | $107.60 | $198.97 | 184,900 | — | — |
| 2006-05-09 | $107.56 | $198.90 | 120,100 | — | — |
| 2006-05-08 | $107.82 | $199.38 | 352,200 | — | — |
| 2006-05-05 | $109.25 | $202.02 | 175,200 | — | — |
| 2006-05-04 | $108.04 | $199.79 | 84,900 | — | — |
| 2006-05-03 | $105.99 | $196.00 | 106,600 | — | — |
| 2006-05-02 | $106.38 | $196.72 | 125,500 | — | — |
| 2006-05-01 | $108.00 | $199.71 | 165,700 | — | — |
| 2006-04-28 | $109.10 | $201.75 | 169,400 | — | — |
| 2006-04-27 | $109.29 | $202.10 | 148,400 | — | — |
| 2006-04-26 | $108.85 | $201.28 | 121,700 | — | — |
| 2006-04-25 | $107.99 | $199.69 | 150,000 | — | — |
| 2006-04-24 | $107.78 | $199.31 | 83,900 | — | — |
| 2006-04-21 | $108.07 | $199.84 | 164,300 | — | — |
| 2006-04-20 | $107.59 | $198.95 | 154,600 | — | — |
| 2006-04-19 | $106.25 | $196.48 | 161,400 | — | — |
| 2006-04-18 | $103.70 | $191.76 | 268,700 | — | — |
| 2006-04-17 | $101.01 | $186.79 | 75,800 | — | — |
| 2006-04-13 | $101.50 | $187.69 | 85,000 | — | — |
| 2006-04-12 | $102.55 | $189.63 | 153,400 | — | — |
| 2006-04-11 | $102.55 | $189.63 | 211,100 | — | — |
| 2006-04-10 | $104.42 | $193.09 | 186,800 | — | — |
| 2006-04-07 | $105.15 | $194.44 | 108,000 | — | — |
| 2006-04-06 | $106.93 | $197.73 | 154,500 | — | — |
| 2006-04-05 | $106.83 | $197.55 | 55,600 | — | — |
| 2006-04-04 | $106.05 | $196.11 | 126,800 | — | — |
| 2006-04-03 | $106.70 | $197.31 | 225,100 | — | — |
| 2006-03-31 | $108.73 | $201.06 | 133,000 | — | — |
| 2006-03-30 | $107.50 | $198.79 | 129,900 | — | — |
| 2006-03-29 | $109.12 | $201.78 | 75,000 | — | — |
| 2006-03-28 | $108.71 | $199.47 | 93,800 | — | — |
| 2006-03-27 | $107.02 | $196.37 | 123,800 | — | — |
| 2006-03-24 | $107.70 | $197.62 | 52,700 | — | — |
| 2006-03-23 | $107.82 | $197.84 | 148,600 | — | — |
| 2006-03-22 | $107.80 | $197.80 | 172,000 | — | — |
| 2006-03-21 | $108.48 | $199.05 | 714,800 | — | — |
| 2006-03-20 | $109.50 | $200.92 | 392,400 | — | — |
| 2006-03-17 | $111.10 | $203.86 | 405,100 | — | — |
| 2006-03-16 | $108.53 | $199.14 | 257,700 | — | — |
| 2006-03-15 | $106.99 | $196.32 | 139,000 | — | — |
| 2006-03-14 | $104.50 | $191.75 | 105,500 | — | — |
| 2006-03-13 | $104.40 | $191.56 | 222,300 | — | — |
| 2006-03-10 | $105.50 | $193.58 | 228,100 | — | — |
| 2006-03-09 | $104.98 | $192.63 | 372,600 | — | — |
| 2006-03-08 | $101.75 | $186.70 | 108,200 | — | — |
| 2006-03-07 | $100.86 | $185.07 | 181,800 | — | — |
| 2006-03-06 | $101.41 | $186.08 | 184,700 | — | — |
| 2006-03-03 | $99.55 | $182.66 | 101,100 | — | — |
| 2006-03-02 | $99.40 | $182.39 | 77,200 | — | — |
| 2006-03-01 | $100.00 | $183.49 | 139,700 | — | — |
| 2006-02-28 | $99.65 | $182.85 | 73,000 | — | — |
| 2006-02-27 | $99.97 | $183.44 | 218,300 | — | — |
| 2006-02-24 | $100.30 | $184.04 | 198,400 | — | — |
| 2006-02-23 | $100.16 | $183.78 | 157,300 | — | — |
| 2006-02-22 | $101.10 | $185.51 | 147,900 | — | — |
| 2006-02-21 | $100.64 | $184.66 | 112,200 | — | — |
| 2006-02-17 | $101.10 | $185.51 | 97,600 | — | — |
| 2006-02-16 | $99.95 | $183.40 | 80,100 | — | — |
| 2006-02-15 | $99.50 | $182.57 | 302,100 | — | — |
| 2006-02-14 | $98.40 | $180.55 | 131,600 | — | — |
| 2006-02-13 | $98.40 | $180.55 | 112,800 | — | — |
| 2006-02-10 | $99.00 | $181.66 | 77,400 | — | — |
| 2006-02-09 | $97.40 | $178.72 | 108,900 | — | — |
| 2006-02-08 | $97.85 | $179.55 | 142,700 | — | — |
| 2006-02-07 | $98.50 | $180.74 | 99,900 | — | — |
| 2006-02-06 | $99.32 | $182.24 | 111,300 | — | — |
| 2006-02-03 | $98.54 | $180.81 | 95,500 | — | — |
| 2006-02-02 | $100.00 | $183.49 | 80,300 | — | — |
| 2006-02-01 | $99.93 | $183.36 | 115,300 | — | — |
| 2006-01-31 | $99.38 | $182.35 | 338,200 | — | — |
| 2006-01-30 | $98.62 | $180.96 | 108,000 | — | — |
| 2006-01-27 | $100.00 | $183.49 | 94,900 | — | — |
| 2006-01-26 | $99.15 | $181.93 | 99,400 | — | — |
| 2006-01-25 | $98.97 | $181.60 | 172,800 | — | — |
| 2006-01-24 | $99.17 | $181.97 | 145,900 | — | — |
| 2006-01-23 | $97.90 | $179.64 | 75,100 | — | — |
| 2006-01-20 | $97.55 | $178.99 | 83,400 | — | — |
| 2006-01-19 | $98.35 | $180.46 | 51,300 | — | — |
| 2006-01-18 | $96.30 | $176.70 | 66,300 | — | — |
| 2006-01-17 | $97.30 | $178.54 | 73,700 | — | — |
| 2006-01-13 | $97.00 | $177.99 | 81,500 | — | — |
| 2006-01-12 | $97.95 | $179.73 | 97,200 | — | — |
| 2006-01-11 | $97.79 | $179.44 | 250,800 | — | — |
| 2006-01-10 | $97.30 | $178.54 | 227,600 | — | — |
| 2006-01-09 | $96.39 | $176.87 | 297,300 | — | — |
| 2006-01-06 | $96.00 | $176.15 | 170,500 | — | — |
| 2006-01-05 | $96.00 | $176.15 | 99,800 | — | — |
| 2006-01-04 | $95.15 | $174.59 | 66,200 | — | — |
| 2006-01-03 | $94.42 | $173.25 | 149,500 | — | — |