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
- 2001-08-06 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 | $159.25 | $660.22 | 132,440 | — | — |
| 2006-12-28 | $160.05 | $663.54 | 106,980 | — | — |
| 2006-12-27 | $161.50 | $669.55 | 125,100 | — | — |
| 2006-12-26 | $158.85 | $658.57 | 148,400 | — | — |
| 2006-12-22 | $160.15 | $663.96 | 137,220 | — | — |
| 2006-12-21 | $159.35 | $660.64 | 136,300 | — | — |
| 2006-12-20 | $160.90 | $667.06 | 157,900 | — | — |
| 2006-12-19 | $162.75 | $674.73 | 177,600 | — | — |
| 2006-12-18 | $162.75 | $674.73 | 145,320 | — | — |
| 2006-12-15 | $165.75 | $687.17 | 211,420 | — | — |
| 2006-12-14 | $163.50 | $677.84 | 144,000 | — | — |
| 2006-12-13 | $163.15 | $676.39 | 112,420 | — | — |
| 2006-12-12 | $162.65 | $674.32 | 150,180 | — | — |
| 2006-12-11 | $164.00 | $679.92 | 147,220 | — | — |
| 2006-12-08 | $165.25 | $685.10 | 199,660 | — | — |
| 2006-12-07 | $168.10 | $696.91 | 231,060 | — | — |
| 2006-12-06 | $168.15 | $697.12 | 300,600 | — | — |
| 2006-12-05 | $164.40 | $681.58 | 337,880 | — | — |
| 2006-12-04 | $175.30 | $674.94 | 415,040 | — | — |
| 2006-12-01 | $178.00 | $685.34 | 335,200 | — | — |
| 2006-11-30 | $178.50 | $687.26 | 498,000 | — | — |
| 2006-11-29 | $173.00 | $666.09 | 846,940 | — | — |
| 2006-11-28 | $175.05 | $673.98 | 1,049,240 | — | — |
| 2006-11-27 | $186.75 | $719.03 | 352,560 | — | — |
| 2006-11-24 | $190.30 | $732.70 | 120,020 | — | — |
| 2006-11-22 | $189.60 | $730.00 | 148,560 | — | — |
| 2006-11-21 | $193.00 | $743.09 | 106,600 | — | — |
| 2006-11-20 | $194.35 | $748.29 | 169,740 | — | — |
| 2006-11-17 | $195.75 | $753.68 | 147,500 | — | — |
| 2006-11-16 | $194.40 | $748.48 | 159,460 | — | — |
| 2006-11-15 | $194.30 | $748.10 | 118,220 | — | — |
| 2006-11-14 | $193.80 | $746.17 | 109,780 | — | — |
| 2006-11-13 | $193.45 | $744.82 | 151,280 | — | — |
| 2006-11-10 | $191.30 | $736.55 | 170,180 | — | — |
| 2006-11-09 | $191.75 | $738.28 | 145,620 | — | — |
| 2006-11-08 | $190.00 | $731.54 | 80,140 | — | — |
| 2006-11-07 | $188.15 | $724.42 | 124,260 | — | — |
| 2006-11-06 | $184.50 | $710.36 | 89,760 | — | — |
| 2006-11-03 | $184.70 | $711.13 | 118,320 | — | — |
| 2006-11-02 | $184.65 | $710.94 | 148,720 | — | — |
| 2006-11-01 | $186.55 | $718.26 | 184,720 | — | — |
| 2006-10-31 | $189.15 | $728.27 | 93,880 | — | — |
| 2006-10-30 | $187.75 | $722.88 | 108,960 | — | — |
| 2006-10-27 | $190.30 | $732.70 | 124,560 | — | — |
| 2006-10-26 | $190.00 | $731.54 | 147,880 | — | — |
| 2006-10-25 | $190.05 | $731.73 | 250,280 | — | — |
| 2006-10-24 | $184.15 | $709.02 | 312,940 | — | — |
| 2006-10-23 | $178.35 | $686.69 | 174,540 | — | — |
| 2006-10-20 | $180.10 | $693.42 | 166,580 | — | — |
| 2006-10-19 | $180.45 | $694.77 | 177,440 | — | — |
| 2006-10-18 | $179.30 | $690.34 | 145,980 | — | — |
| 2006-10-17 | $181.95 | $700.55 | 114,680 | — | — |
| 2006-10-16 | $184.25 | $709.40 | 146,040 | — | — |
| 2006-10-13 | $183.15 | $705.17 | 160,820 | — | — |
| 2006-10-12 | $180.75 | $695.93 | 110,600 | — | — |
| 2006-10-11 | $177.90 | $684.95 | 117,580 | — | — |
| 2006-10-10 | $179.75 | $692.08 | 312,460 | — | — |
| 2006-10-09 | $179.30 | $690.34 | 160,020 | — | — |
| 2006-10-06 | $180.70 | $695.73 | 195,640 | — | — |
| 2006-10-05 | $182.30 | $701.89 | 225,220 | — | — |
| 2006-10-04 | $186.50 | $718.06 | 263,440 | — | — |
| 2006-10-03 | $181.00 | $696.89 | 335,840 | — | — |
| 2006-10-02 | $190.05 | $731.73 | 112,620 | — | — |
| 2006-09-29 | $192.55 | $741.36 | 264,500 | — | — |
| 2006-09-28 | $195.75 | $753.68 | 291,000 | — | — |
| 2006-09-27 | $201.30 | $775.05 | 309,040 | — | — |
| 2006-09-26 | $195.30 | $751.95 | 190,240 | — | — |
| 2006-09-25 | $188.75 | $726.73 | 282,060 | — | — |
| 2006-09-22 | $187.55 | $722.11 | 170,100 | — | — |
| 2006-09-21 | $192.20 | $740.01 | 176,180 | — | — |
| 2006-09-20 | $190.90 | $735.01 | 227,940 | — | — |
| 2006-09-19 | $196.95 | $758.30 | 340,480 | — | — |
| 2006-09-18 | $194.70 | $749.64 | 156,400 | — | — |
| 2006-09-15 | $190.70 | $734.24 | 191,580 | — | — |
| 2006-09-14 | $194.40 | $748.48 | 329,200 | — | — |
| 2006-09-13 | $192.10 | $739.63 | 126,320 | — | — |
| 2006-09-12 | $192.35 | $740.59 | 172,140 | — | — |
| 2006-09-11 | $191.05 | $735.58 | 285,860 | — | — |
| 2006-09-08 | $191.60 | $737.70 | 253,680 | — | — |
| 2006-09-07 | $198.75 | $765.23 | 185,820 | — | — |
| 2006-09-06 | $201.30 | $775.05 | 199,800 | — | — |
| 2006-09-05 | $206.55 | $795.26 | 138,460 | — | — |
| 2006-09-01 | $204.80 | $788.52 | 107,420 | — | — |
| 2006-08-31 | $203.95 | $785.25 | 150,680 | — | — |
| 2006-08-30 | $203.25 | $782.56 | 253,660 | — | — |
| 2006-08-29 | $209.80 | $807.77 | 212,260 | — | — |
| 2006-08-28 | $220.20 | $818.94 | 178,860 | — | — |
| 2006-08-25 | $219.45 | $816.15 | 201,180 | — | — |
| 2006-08-24 | $216.70 | $805.92 | 157,220 | — | — |
| 2006-08-23 | $217.75 | $809.83 | 249,980 | — | — |
| 2006-08-22 | $216.00 | $803.32 | 291,060 | — | — |
| 2006-08-21 | $212.15 | $789.00 | 227,160 | — | — |
| 2006-08-18 | $210.00 | $781.01 | 177,380 | — | — |
| 2006-08-17 | $205.10 | $762.78 | 408,340 | — | — |
| 2006-08-16 | $208.90 | $776.91 | 250,660 | — | — |
| 2006-08-15 | $212.60 | $790.67 | 214,660 | — | — |
| 2006-08-14 | $210.85 | $784.17 | 188,880 | — | — |
| 2006-08-11 | $216.55 | $805.37 | 175,940 | — | — |
| 2006-08-10 | $217.00 | $807.04 | 340,620 | — | — |
| 2006-08-09 | $220.00 | $818.20 | 593,720 | — | — |
| 2006-08-08 | $215.35 | $800.90 | 600,180 | — | — |
| 2006-08-07 | $204.10 | $759.06 | 356,460 | — | — |
| 2006-08-04 | $193.35 | $719.08 | 97,120 | — | — |
| 2006-08-03 | $195.55 | $727.26 | 112,380 | — | — |
| 2006-08-02 | $194.30 | $722.62 | 71,900 | — | — |
| 2006-08-01 | $194.75 | $724.29 | 69,740 | — | — |
| 2006-07-31 | $194.75 | $724.29 | 82,660 | — | — |
| 2006-07-28 | $192.85 | $717.22 | 86,880 | — | — |
| 2006-07-27 | $191.85 | $713.50 | 151,120 | — | — |
| 2006-07-26 | $194.40 | $722.99 | 151,740 | — | — |
| 2006-07-25 | $189.70 | $705.51 | 104,280 | — | — |
| 2006-07-24 | $189.00 | $702.90 | 64,980 | — | — |
| 2006-07-21 | $186.90 | $695.09 | 92,360 | — | — |
| 2006-07-20 | $190.10 | $707.00 | 77,980 | — | — |
| 2006-07-19 | $192.10 | $714.43 | 147,780 | — | — |
| 2006-07-18 | $184.50 | $686.17 | 97,920 | — | — |
| 2006-07-17 | $183.25 | $681.52 | 150,480 | — | — |
| 2006-07-14 | $185.50 | $689.89 | 141,840 | — | — |
| 2006-07-13 | $188.05 | $699.37 | 173,940 | — | — |
| 2006-07-12 | $194.85 | $724.66 | 148,880 | — | — |
| 2006-07-11 | $193.60 | $720.01 | 129,920 | — | — |
| 2006-07-10 | $195.50 | $727.08 | 94,820 | — | — |
| 2006-07-07 | $197.00 | $732.66 | 156,440 | — | — |
| 2006-07-06 | $194.35 | $722.80 | 162,140 | — | — |
| 2006-07-05 | $190.35 | $707.93 | 161,940 | — | — |
| 2006-07-03 | $189.80 | $705.88 | 79,920 | — | — |
| 2006-06-30 | $189.25 | $703.83 | 109,280 | — | — |
| 2006-06-29 | $191.25 | $711.27 | 174,380 | — | — |
| 2006-06-28 | $185.60 | $690.26 | 101,820 | — | — |
| 2006-06-27 | $182.45 | $678.54 | 164,300 | — | — |
| 2006-06-26 | $184.25 | $685.24 | 200,660 | — | — |
| 2006-06-23 | $189.10 | $703.28 | 205,720 | — | — |
| 2006-06-22 | $185.45 | $689.70 | 299,840 | — | — |
| 2006-06-21 | $182.50 | $678.73 | 332,360 | — | — |
| 2006-06-20 | $170.65 | $634.66 | 174,860 | — | — |
| 2006-06-19 | $165.60 | $615.88 | 180,120 | — | — |
| 2006-06-16 | $165.40 | $615.13 | 167,040 | — | — |
| 2006-06-15 | $167.00 | $621.09 | 296,080 | — | — |
| 2006-06-14 | $156.60 | $582.41 | 139,640 | — | — |
| 2006-06-13 | $149.00 | $554.14 | 206,000 | — | — |
| 2006-06-12 | $153.65 | $571.44 | 118,880 | — | — |
| 2006-06-09 | $155.35 | $577.76 | 102,340 | — | — |
| 2006-06-08 | $155.60 | $578.69 | 225,020 | — | — |
| 2006-06-07 | $165.60 | $587.99 | 277,840 | — | — |
| 2006-06-06 | $164.00 | $582.30 | 107,380 | — | — |
| 2006-06-05 | $164.00 | $582.30 | 152,840 | — | — |
| 2006-06-02 | $166.50 | $591.18 | 148,160 | — | — |
| 2006-06-01 | $164.30 | $583.37 | 124,680 | — | — |
| 2006-05-31 | $163.85 | $581.77 | 85,380 | — | — |
| 2006-05-30 | $161.10 | $572.01 | 126,120 | — | — |
| 2006-05-26 | $160.35 | $569.34 | 144,600 | — | — |
| 2006-05-25 | $158.25 | $561.89 | 94,020 | — | — |
| 2006-05-24 | $156.90 | $557.09 | 107,940 | — | — |
| 2006-05-23 | $159.75 | $567.21 | 96,800 | — | — |
| 2006-05-22 | $155.60 | $552.48 | 158,040 | — | — |
| 2006-05-19 | $158.00 | $561.00 | 105,540 | — | — |
| 2006-05-18 | $156.50 | $555.67 | 63,700 | — | — |
| 2006-05-17 | $156.80 | $556.74 | 127,380 | — | — |
| 2006-05-16 | $161.25 | $572.54 | 153,200 | — | — |
| 2006-05-15 | $158.30 | $562.07 | 130,080 | — | — |
| 2006-05-12 | $160.50 | $569.88 | 81,460 | — | — |
| 2006-05-11 | $161.85 | $574.67 | 89,920 | — | — |
| 2006-05-10 | $161.30 | $572.72 | 59,600 | — | — |
| 2006-05-09 | $163.25 | $579.64 | 70,040 | — | — |
| 2006-05-08 | $164.35 | $583.55 | 79,460 | — | — |
| 2006-05-05 | $165.55 | $587.81 | 114,700 | — | — |
| 2006-05-04 | $164.10 | $582.66 | 117,700 | — | — |
| 2006-05-03 | $159.75 | $567.21 | 76,640 | — | — |
| 2006-05-02 | $160.00 | $568.10 | 114,980 | — | — |
| 2006-05-01 | $157.85 | $560.47 | 194,340 | — | — |
| 2006-04-28 | $160.80 | $570.94 | 110,820 | — | — |
| 2006-04-27 | $160.75 | $570.76 | 123,340 | — | — |
| 2006-04-26 | $165.20 | $586.57 | 98,940 | — | — |
| 2006-04-25 | $167.05 | $593.13 | 100,400 | — | — |
| 2006-04-24 | $168.35 | $597.75 | 130,140 | — | — |
| 2006-04-21 | $166.60 | $591.54 | 101,920 | — | — |
| 2006-04-20 | $165.35 | $587.10 | 188,060 | — | — |
| 2006-04-19 | $162.65 | $577.51 | 305,800 | — | — |
| 2006-04-18 | $157.90 | $560.65 | 291,460 | — | — |
| 2006-04-17 | $149.00 | $529.04 | 406,980 | — | — |
| 2006-04-13 | $151.70 | $538.63 | 252,880 | — | — |
| 2006-04-12 | $154.85 | $549.82 | 365,660 | — | — |
| 2006-04-11 | $163.50 | $580.53 | 105,540 | — | — |
| 2006-04-10 | $166.15 | $589.94 | 103,300 | — | — |
| 2006-04-07 | $167.80 | $595.80 | 132,400 | — | — |
| 2006-04-06 | $171.70 | $609.64 | 118,740 | — | — |
| 2006-04-05 | $175.25 | $622.25 | 131,900 | — | — |
| 2006-04-04 | $168.50 | $598.28 | 93,920 | — | — |
| 2006-04-03 | $168.60 | $598.64 | 139,280 | — | — |
| 2006-03-31 | $167.45 | $594.55 | 93,060 | — | — |
| 2006-03-30 | $166.00 | $589.41 | 270,280 | — | — |
| 2006-03-29 | $170.45 | $605.21 | 127,200 | — | — |
| 2006-03-28 | $172.70 | $613.19 | 75,700 | — | — |
| 2006-03-27 | $173.00 | $614.26 | 95,820 | — | — |
| 2006-03-24 | $174.15 | $618.34 | 73,600 | — | — |
| 2006-03-23 | $174.70 | $620.30 | 65,940 | — | — |
| 2006-03-22 | $175.35 | $622.60 | 63,780 | — | — |
| 2006-03-21 | $175.50 | $623.14 | 113,860 | — | — |
| 2006-03-20 | $175.05 | $621.54 | 119,740 | — | — |
| 2006-03-17 | $179.05 | $635.74 | 133,580 | — | — |
| 2006-03-16 | $174.10 | $618.17 | 66,360 | — | — |
| 2006-03-15 | $174.80 | $620.65 | 69,980 | — | — |
| 2006-03-14 | $175.75 | $624.02 | 101,600 | — | — |
| 2006-03-13 | $174.75 | $620.47 | 160,400 | — | — |
| 2006-03-10 | $178.05 | $632.19 | 92,180 | — | — |
| 2006-03-09 | $178.50 | $633.79 | 88,480 | — | — |
| 2006-03-08 | $180.75 | $641.78 | 157,020 | — | — |
| 2006-03-07 | $179.10 | $635.92 | 146,720 | — | — |
| 2006-03-06 | $184.00 | $653.32 | 104,680 | — | — |
| 2006-03-03 | $187.25 | $664.86 | 170,240 | — | — |
| 2006-03-02 | $185.40 | $658.29 | 213,680 | — | — |
| 2006-03-01 | $196.15 | $669.83 | 189,740 | — | — |
| 2006-02-28 | $192.60 | $657.70 | 205,400 | — | — |
| 2006-02-27 | $192.90 | $658.73 | 279,280 | — | — |
| 2006-02-24 | $195.80 | $668.63 | 146,100 | — | — |
| 2006-02-23 | $197.50 | $674.44 | 148,280 | — | — |
| 2006-02-22 | $197.25 | $673.58 | 165,540 | — | — |
| 2006-02-21 | $198.55 | $678.02 | 204,040 | — | — |
| 2006-02-17 | $196.30 | $670.34 | 252,540 | — | — |
| 2006-02-16 | $196.00 | $669.32 | 200,140 | — | — |
| 2006-02-15 | $193.50 | $660.78 | 118,280 | — | — |
| 2006-02-14 | $194.50 | $664.19 | 152,060 | — | — |
| 2006-02-13 | $188.50 | $643.70 | 113,080 | — | — |
| 2006-02-10 | $188.20 | $642.68 | 109,120 | — | — |
| 2006-02-09 | $189.65 | $647.63 | 100,480 | — | — |
| 2006-02-08 | $190.05 | $649.00 | 134,020 | — | — |
| 2006-02-07 | $185.70 | $634.14 | 329,040 | — | — |
| 2006-02-06 | $192.90 | $658.73 | 76,680 | — | — |
| 2006-02-03 | $193.65 | $661.29 | 84,680 | — | — |
| 2006-02-02 | $191.50 | $653.95 | 181,580 | — | — |
| 2006-02-01 | $194.30 | $663.51 | 118,640 | — | — |
| 2006-01-31 | $199.85 | $682.46 | 101,380 | — | — |
| 2006-01-30 | $201.50 | $688.10 | 127,960 | — | — |
| 2006-01-27 | $199.60 | $681.61 | 112,320 | — | — |
| 2006-01-26 | $202.95 | $693.05 | 135,420 | — | — |
| 2006-01-25 | $200.90 | $686.05 | 134,180 | — | — |
| 2006-01-24 | $203.65 | $695.44 | 385,220 | — | — |
| 2006-01-23 | $197.25 | $673.58 | 205,060 | — | — |
| 2006-01-20 | $192.20 | $656.34 | 144,420 | — | — |
| 2006-01-19 | $190.75 | $651.39 | 117,700 | — | — |
| 2006-01-18 | $187.35 | $639.78 | 129,920 | — | — |
| 2006-01-17 | $193.10 | $659.41 | 181,780 | — | — |
| 2006-01-13 | $188.50 | $643.70 | 104,580 | — | — |
| 2006-01-12 | $186.30 | $636.19 | 178,400 | — | — |
| 2006-01-11 | $190.85 | $651.73 | 181,820 | — | — |
| 2006-01-10 | $190.05 | $649.00 | 113,260 | — | — |
| 2006-01-09 | $191.70 | $654.63 | 104,040 | — | — |
| 2006-01-06 | $192.40 | $657.02 | 138,660 | — | — |
| 2006-01-05 | $192.50 | $657.36 | 159,600 | — | — |
| 2006-01-04 | $198.55 | $678.02 | 185,400 | — | — |
| 2006-01-03 | $196.55 | $671.19 | 246,540 | — | — |