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
- 1999-06-11 to 2026-09-03
- 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 | $110.76 | $110.76 | 146,500 | — | — |
| 2006-12-28 | $114.24 | $114.24 | 474,708 | — | — |
| 2006-12-27 | $105.84 | $105.84 | 123,733 | — | — |
| 2006-12-26 | $103.20 | $103.20 | 129,075 | — | — |
| 2006-12-22 | $102.24 | $102.24 | 81,492 | — | — |
| 2006-12-21 | $101.40 | $101.40 | 82,458 | — | — |
| 2006-12-20 | $103.20 | $103.20 | 131,150 | — | — |
| 2006-12-19 | $102.00 | $102.00 | 146,250 | — | — |
| 2006-12-18 | $103.68 | $103.68 | 150,117 | — | — |
| 2006-12-15 | $105.12 | $105.12 | 161,742 | — | — |
| 2006-12-14 | $105.96 | $105.96 | 213,375 | — | — |
| 2006-12-13 | $107.52 | $107.52 | 120,517 | — | — |
| 2006-12-12 | $107.16 | $107.16 | 127,017 | — | — |
| 2006-12-11 | $109.80 | $109.80 | 98,633 | — | — |
| 2006-12-08 | $111.00 | $111.00 | 91,508 | — | — |
| 2006-12-07 | $109.80 | $109.80 | 214,992 | — | — |
| 2006-12-06 | $108.84 | $108.84 | 112,867 | — | — |
| 2006-12-05 | $110.16 | $110.16 | 202,008 | — | — |
| 2006-12-04 | $107.40 | $107.40 | 301,675 | — | — |
| 2006-12-01 | $99.48 | $99.48 | 138,592 | — | — |
| 2006-11-30 | $100.80 | $100.80 | 68,250 | — | — |
| 2006-11-29 | $101.52 | $101.52 | 106,950 | — | — |
| 2006-11-28 | $100.32 | $100.32 | 124,067 | — | — |
| 2006-11-27 | $98.52 | $98.52 | 208,733 | — | — |
| 2006-11-24 | $105.24 | $105.24 | 40,858 | — | — |
| 2006-11-22 | $104.88 | $104.88 | 174,467 | — | — |
| 2006-11-21 | $101.40 | $101.40 | 203,442 | — | — |
| 2006-11-20 | $103.44 | $103.44 | 155,250 | — | — |
| 2006-11-17 | $106.20 | $106.20 | 73,242 | — | — |
| 2006-11-16 | $105.12 | $105.12 | 64,983 | — | — |
| 2006-11-15 | $105.72 | $105.72 | 77,708 | — | — |
| 2006-11-14 | $106.08 | $106.08 | 112,492 | — | — |
| 2006-11-13 | $103.56 | $103.56 | 88,108 | — | — |
| 2006-11-10 | $102.12 | $102.12 | 53,900 | — | — |
| 2006-11-09 | $99.48 | $99.48 | 111,692 | — | — |
| 2006-11-08 | $100.80 | $100.80 | 139,308 | — | — |
| 2006-11-07 | $100.56 | $100.56 | 187,433 | — | — |
| 2006-11-06 | $105.00 | $105.00 | 112,358 | — | — |
| 2006-11-03 | $103.68 | $103.68 | 151,967 | — | — |
| 2006-11-02 | $102.72 | $102.72 | 122,400 | — | — |
| 2006-11-01 | $100.56 | $100.56 | 272,142 | — | — |
| 2006-10-31 | $103.56 | $103.56 | 191,458 | — | — |
| 2006-10-30 | $102.24 | $102.24 | 221,283 | — | — |
| 2006-10-27 | $102.12 | $102.12 | 601,525 | — | — |
| 2006-10-26 | $114.72 | $114.72 | 221,308 | — | — |
| 2006-10-25 | $113.16 | $113.16 | 406,417 | — | — |
| 2006-10-24 | $113.76 | $113.76 | 181,617 | — | — |
| 2006-10-23 | $116.04 | $116.04 | 153,292 | — | — |
| 2006-10-20 | $117.84 | $117.84 | 83,958 | — | — |
| 2006-10-19 | $118.68 | $118.68 | 146,133 | — | — |
| 2006-10-18 | $118.56 | $118.56 | 261,275 | — | — |
| 2006-10-17 | $123.00 | $123.00 | 135,208 | — | — |
| 2006-10-16 | $121.32 | $121.32 | 180,175 | — | — |
| 2006-10-13 | $119.52 | $119.52 | 141,042 | — | — |
| 2006-10-12 | $118.80 | $118.80 | 226,933 | — | — |
| 2006-10-11 | $119.52 | $119.52 | 179,608 | — | — |
| 2006-10-10 | $119.16 | $119.16 | 162,742 | — | — |
| 2006-10-09 | $120.00 | $120.00 | 138,842 | — | — |
| 2006-10-06 | $118.32 | $118.32 | 211,617 | — | — |
| 2006-10-05 | $115.80 | $115.80 | 361,100 | — | — |
| 2006-10-04 | $113.52 | $113.52 | 301,758 | — | — |
| 2006-10-03 | $111.96 | $111.96 | 218,267 | — | — |
| 2006-10-02 | $114.12 | $114.12 | 203,767 | — | — |
| 2006-09-29 | $112.32 | $112.32 | 209,867 | — | — |
| 2006-09-28 | $114.24 | $114.24 | 268,600 | — | — |
| 2006-09-27 | $115.56 | $115.56 | 309,650 | — | — |
| 2006-09-26 | $113.88 | $113.88 | 322,667 | — | — |
| 2006-09-25 | $107.64 | $107.64 | 163,425 | — | — |
| 2006-09-22 | $105.12 | $105.12 | 139,583 | — | — |
| 2006-09-21 | $105.72 | $105.72 | 316,583 | — | — |
| 2006-09-20 | $106.68 | $106.68 | 263,425 | — | — |
| 2006-09-19 | $105.12 | $105.12 | 389,475 | — | — |
| 2006-09-18 | $106.56 | $106.56 | 277,225 | — | — |
| 2006-09-15 | $102.96 | $102.96 | 403,792 | — | — |
| 2006-09-14 | $101.28 | $101.28 | 175,033 | — | — |
| 2006-09-13 | $101.88 | $101.88 | 385,308 | — | — |
| 2006-09-12 | $100.68 | $100.68 | 318,417 | — | — |
| 2006-09-11 | $96.48 | $96.48 | 165,483 | — | — |
| 2006-09-08 | $94.56 | $94.56 | 183,708 | — | — |
| 2006-09-07 | $96.24 | $96.24 | 185,658 | — | — |
| 2006-09-06 | $96.00 | $96.00 | 175,675 | — | — |
| 2006-09-05 | $99.48 | $99.48 | 207,633 | — | — |
| 2006-09-01 | $94.92 | $94.92 | 198,200 | — | — |
| 2006-08-31 | $97.08 | $97.08 | 186,333 | — | — |
| 2006-08-30 | $99.84 | $99.84 | 166,575 | — | — |
| 2006-08-29 | $96.60 | $96.60 | 116,142 | — | — |
| 2006-08-28 | $96.12 | $96.12 | 129,550 | — | — |
| 2006-08-25 | $93.72 | $93.72 | 114,500 | — | — |
| 2006-08-24 | $94.80 | $94.80 | 191,642 | — | — |
| 2006-08-23 | $92.40 | $92.40 | 192,808 | — | — |
| 2006-08-22 | $95.04 | $95.04 | 253,508 | — | — |
| 2006-08-21 | $94.32 | $94.32 | 245,400 | — | — |
| 2006-08-18 | $95.88 | $95.88 | 284,258 | — | — |
| 2006-08-17 | $92.16 | $92.16 | 528,808 | — | — |
| 2006-08-16 | $85.44 | $85.44 | 325,508 | — | — |
| 2006-08-15 | $84.00 | $84.00 | 273,192 | — | — |
| 2006-08-14 | $83.04 | $83.04 | 190,442 | — | — |
| 2006-08-11 | $84.00 | $84.00 | 135,200 | — | — |
| 2006-08-10 | $85.68 | $85.68 | 172,942 | — | — |
| 2006-08-09 | $85.32 | $85.32 | 439,483 | — | — |
| 2006-08-08 | $82.80 | $82.80 | 380,558 | — | — |
| 2006-08-07 | $80.52 | $80.52 | 166,000 | — | — |
| 2006-08-04 | $80.52 | $80.52 | 287,717 | — | — |
| 2006-08-03 | $79.80 | $79.80 | 218,050 | — | — |
| 2006-08-02 | $79.68 | $79.68 | 292,692 | — | — |
| 2006-08-01 | $77.28 | $77.28 | 210,925 | — | — |
| 2006-07-31 | $78.96 | $78.96 | 190,192 | — | — |
| 2006-07-28 | $78.84 | $78.84 | 194,183 | — | — |
| 2006-07-27 | $78.12 | $78.12 | 257,075 | — | — |
| 2006-07-26 | $77.16 | $77.16 | 218,367 | — | — |
| 2006-07-25 | $77.40 | $77.40 | 203,200 | — | — |
| 2006-07-24 | $75.60 | $75.60 | 253,133 | — | — |
| 2006-07-21 | $73.44 | $73.44 | 285,417 | — | — |
| 2006-07-20 | $73.08 | $73.08 | 1,065,283 | — | — |
| 2006-07-19 | $86.88 | $86.88 | 274,492 | — | — |
| 2006-07-18 | $84.48 | $84.48 | 296,167 | — | — |
| 2006-07-17 | $84.24 | $84.24 | 243,842 | — | — |
| 2006-07-14 | $85.80 | $85.80 | 344,800 | — | — |
| 2006-07-13 | $88.80 | $88.80 | 373,933 | — | — |
| 2006-07-12 | $89.64 | $89.64 | 438,467 | — | — |
| 2006-07-11 | $94.08 | $94.08 | 805,992 | — | — |
| 2006-07-10 | $87.84 | $87.84 | 822,725 | — | — |
| 2006-07-07 | $90.48 | $90.48 | 983,508 | — | — |
| 2006-07-06 | $93.24 | $93.24 | 4,491,900 | — | — |
| 2006-07-05 | $137.64 | $137.64 | 141,917 | — | — |
| 2006-07-03 | $139.44 | $139.44 | 90,225 | — | — |
| 2006-06-30 | $138.48 | $138.48 | 184,900 | — | — |
| 2006-06-29 | $136.56 | $136.56 | 247,383 | — | — |
| 2006-06-28 | $133.20 | $133.20 | 189,675 | — | — |
| 2006-06-27 | $132.24 | $132.24 | 228,617 | — | — |
| 2006-06-26 | $136.56 | $136.56 | 275,492 | — | — |
| 2006-06-23 | $141.72 | $141.72 | 215,392 | — | — |
| 2006-06-22 | $141.60 | $141.60 | 238,242 | — | — |
| 2006-06-21 | $145.44 | $145.44 | 153,075 | — | — |
| 2006-06-20 | $145.56 | $145.56 | 108,617 | — | — |
| 2006-06-19 | $146.28 | $146.28 | 92,508 | — | — |
| 2006-06-16 | $150.72 | $150.72 | 299,567 | — | — |
| 2006-06-15 | $152.40 | $152.40 | 265,692 | — | — |
| 2006-06-14 | $142.68 | $142.68 | 279,800 | — | — |
| 2006-06-13 | $146.16 | $146.16 | 231,475 | — | — |
| 2006-06-12 | $147.96 | $147.96 | 183,258 | — | — |
| 2006-06-09 | $154.56 | $154.56 | 432,883 | — | — |
| 2006-06-08 | $154.80 | $154.80 | 422,700 | — | — |
| 2006-06-07 | $148.20 | $148.20 | 344,242 | — | — |
| 2006-06-06 | $145.92 | $145.92 | 900,058 | — | — |
| 2006-06-05 | $163.32 | $163.32 | 210,000 | — | — |
| 2006-06-02 | $176.04 | $176.04 | 124,625 | — | — |
| 2006-06-01 | $174.96 | $174.96 | 146,942 | — | — |
| 2006-05-31 | $169.68 | $169.68 | 366,800 | — | — |
| 2006-05-30 | $171.12 | $171.12 | 225,558 | — | — |
| 2006-05-26 | $179.76 | $179.76 | 90,458 | — | — |
| 2006-05-25 | $179.28 | $179.28 | 84,225 | — | — |
| 2006-05-24 | $172.80 | $172.80 | 256,033 | — | — |
| 2006-05-23 | $176.76 | $176.76 | 226,200 | — | — |
| 2006-05-22 | $176.16 | $176.16 | 413,042 | — | — |
| 2006-05-19 | $184.44 | $184.44 | 302,083 | — | — |
| 2006-05-18 | $176.88 | $176.88 | 428,508 | — | — |
| 2006-05-17 | $171.60 | $171.60 | 566,700 | — | — |
| 2006-05-16 | $189.36 | $189.36 | 356,283 | — | — |
| 2006-05-15 | $183.84 | $183.84 | 210,867 | — | — |
| 2006-05-12 | $191.16 | $191.16 | 193,300 | — | — |
| 2006-05-11 | $194.64 | $194.64 | 309,208 | — | — |
| 2006-05-10 | $198.00 | $198.00 | 212,450 | — | — |
| 2006-05-09 | $203.88 | $203.88 | 196,450 | — | — |
| 2006-05-08 | $209.28 | $209.28 | 164,417 | — | — |
| 2006-05-05 | $211.92 | $211.92 | 143,650 | — | — |
| 2006-05-04 | $215.16 | $215.16 | 232,083 | — | — |
| 2006-05-03 | $216.00 | $216.00 | 130,467 | — | — |
| 2006-05-02 | $218.28 | $218.28 | 157,950 | — | — |
| 2006-05-01 | $218.16 | $218.16 | 386,900 | — | — |
| 2006-04-28 | $223.32 | $223.32 | 1,089,692 | — | — |
| 2006-04-27 | $246.12 | $246.12 | 222,508 | — | — |
| 2006-04-26 | $252.60 | $252.60 | 235,375 | — | — |
| 2006-04-25 | $249.12 | $249.12 | 95,492 | — | — |
| 2006-04-24 | $254.88 | $254.88 | 104,400 | — | — |
| 2006-04-21 | $247.44 | $247.44 | 238,942 | — | — |
| 2006-04-20 | $261.00 | $261.00 | 220,000 | — | — |
| 2006-04-19 | $271.08 | $271.08 | 224,325 | — | — |
| 2006-04-18 | $261.00 | $261.00 | 134,750 | — | — |
| 2006-04-17 | $249.96 | $249.96 | 111,158 | — | — |
| 2006-04-13 | $254.64 | $254.64 | 99,742 | — | — |
| 2006-04-12 | $252.00 | $252.00 | 285,775 | — | — |
| 2006-04-11 | $250.80 | $250.80 | 132,458 | — | — |
| 2006-04-10 | $263.64 | $263.64 | 73,567 | — | — |
| 2006-04-07 | $259.68 | $259.68 | 109,733 | — | — |
| 2006-04-06 | $268.44 | $268.44 | 134,700 | — | — |
| 2006-04-05 | $261.60 | $261.60 | 68,033 | — | — |
| 2006-04-04 | $258.60 | $258.60 | 114,317 | — | — |
| 2006-04-03 | $256.56 | $256.56 | 189,875 | — | — |
| 2006-03-31 | $258.96 | $258.96 | 165,542 | — | — |
| 2006-03-30 | $261.24 | $261.24 | 175,800 | — | — |
| 2006-03-29 | $252.00 | $252.00 | 121,158 | — | — |
| 2006-03-28 | $244.44 | $244.44 | 167,433 | — | — |
| 2006-03-27 | $238.92 | $238.92 | 180,650 | — | — |
| 2006-03-24 | $243.60 | $243.60 | 105,767 | — | — |
| 2006-03-23 | $243.00 | $243.00 | 67,817 | — | — |
| 2006-03-22 | $244.56 | $244.56 | 109,525 | — | — |
| 2006-03-21 | $244.44 | $244.44 | 106,492 | — | — |
| 2006-03-20 | $247.68 | $247.68 | 110,775 | — | — |
| 2006-03-17 | $253.20 | $253.20 | 128,508 | — | — |
| 2006-03-16 | $253.20 | $253.20 | 156,633 | — | — |
| 2006-03-15 | $251.88 | $251.88 | 92,000 | — | — |
| 2006-03-14 | $247.92 | $247.92 | 155,142 | — | — |
| 2006-03-13 | $243.48 | $243.48 | 428,250 | — | — |
| 2006-03-10 | $231.72 | $231.72 | 146,950 | — | — |
| 2006-03-09 | $228.12 | $228.12 | 109,742 | — | — |
| 2006-03-08 | $226.32 | $226.32 | 159,975 | — | — |
| 2006-03-07 | $220.80 | $220.80 | 140,942 | — | — |
| 2006-03-06 | $223.68 | $223.68 | 203,342 | — | — |
| 2006-03-03 | $228.84 | $228.84 | 301,742 | — | — |
| 2006-03-02 | $226.20 | $226.20 | 664,375 | — | — |
| 2006-03-01 | $235.56 | $235.56 | 260,358 | — | — |
| 2006-02-28 | $238.20 | $238.20 | 196,808 | — | — |
| 2006-02-27 | $240.24 | $240.24 | 232,950 | — | — |
| 2006-02-24 | $248.16 | $248.16 | 112,425 | — | — |
| 2006-02-23 | $253.20 | $253.20 | 104,717 | — | — |
| 2006-02-22 | $254.52 | $254.52 | 84,525 | — | — |
| 2006-02-21 | $251.16 | $251.16 | 95,167 | — | — |
| 2006-02-17 | $254.04 | $254.04 | 111,300 | — | — |
| 2006-02-16 | $254.40 | $254.40 | 169,650 | — | — |
| 2006-02-15 | $260.64 | $260.64 | 133,650 | — | — |
| 2006-02-14 | $266.28 | $266.28 | 192,425 | — | — |
| 2006-02-13 | $269.76 | $269.76 | 150,817 | — | — |
| 2006-02-10 | $262.20 | $262.20 | 76,008 | — | — |
| 2006-02-09 | $263.88 | $263.88 | 150,792 | — | — |
| 2006-02-08 | $267.84 | $267.84 | 192,092 | — | — |
| 2006-02-07 | $266.04 | $266.04 | 237,158 | — | — |
| 2006-02-06 | $255.72 | $255.72 | 148,192 | — | — |
| 2006-02-03 | $246.36 | $246.36 | 113,758 | — | — |
| 2006-02-02 | $249.36 | $249.36 | 139,617 | — | — |
| 2006-02-01 | $253.68 | $253.68 | 128,292 | — | — |
| 2006-01-31 | $258.60 | $258.60 | 177,117 | — | — |
| 2006-01-30 | $264.00 | $264.00 | 329,058 | — | — |
| 2006-01-27 | $260.40 | $260.40 | 830,567 | — | — |
| 2006-01-26 | $222.48 | $222.48 | 186,108 | — | — |
| 2006-01-25 | $220.56 | $220.56 | 136,008 | — | — |
| 2006-01-24 | $215.88 | $215.88 | 292,242 | — | — |
| 2006-01-23 | $216.72 | $216.72 | 197,358 | — | — |
| 2006-01-20 | $229.32 | $229.32 | 107,033 | — | — |
| 2006-01-19 | $233.52 | $233.52 | 90,108 | — | — |
| 2006-01-18 | $230.28 | $230.28 | 82,300 | — | — |
| 2006-01-17 | $231.24 | $231.24 | 111,067 | — | — |
| 2006-01-13 | $231.12 | $231.12 | 169,933 | — | — |
| 2006-01-12 | $235.08 | $235.08 | 187,633 | — | — |
| 2006-01-11 | $243.00 | $243.00 | 179,667 | — | — |
| 2006-01-10 | $244.68 | $244.68 | 281,917 | — | — |
| 2006-01-09 | $237.72 | $237.72 | 370,908 | — | — |
| 2006-01-06 | $227.88 | $227.88 | 165,217 | — | — |
| 2006-01-05 | $223.56 | $223.56 | 182,242 | — | — |
| 2006-01-04 | $213.36 | $213.36 | 89,708 | — | — |
| 2006-01-03 | $211.44 | $211.44 | 130,383 | — | — |