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
- 1998-12-08 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 | $157.92 | $157.92 | 1,033 | — | — |
| 2006-12-28 | $157.92 | $157.92 | 1,827 | — | — |
| 2006-12-27 | $151.20 | $151.20 | 2,081 | — | — |
| 2006-12-26 | $156.48 | $156.48 | 927 | — | — |
| 2006-12-22 | $158.88 | $158.88 | 1,673 | — | — |
| 2006-12-21 | $161.76 | $161.76 | 3,788 | — | — |
| 2006-12-20 | $162.24 | $162.24 | 4,527 | — | — |
| 2006-12-19 | $153.12 | $153.12 | 9,854 | — | — |
| 2006-12-18 | $152.64 | $152.64 | 2,390 | — | — |
| 2006-12-15 | $152.16 | $152.16 | 2,831 | — | — |
| 2006-12-14 | $149.76 | $149.76 | 1,669 | — | — |
| 2006-12-13 | $151.20 | $151.20 | 2,046 | — | — |
| 2006-12-12 | $151.20 | $151.20 | 2,027 | — | — |
| 2006-12-11 | $148.80 | $148.80 | 6,077 | — | — |
| 2006-12-08 | $148.32 | $148.32 | 448 | — | — |
| 2006-12-07 | $150.72 | $150.72 | 6,183 | — | — |
| 2006-12-06 | $146.88 | $146.88 | 3,058 | — | — |
| 2006-12-05 | $144.00 | $144.00 | 2,283 | — | — |
| 2006-12-04 | $144.48 | $144.48 | 3,304 | — | — |
| 2006-12-01 | $143.52 | $143.52 | 1,521 | — | — |
| 2006-11-30 | $143.04 | $143.04 | 3,500 | — | — |
| 2006-11-29 | $141.12 | $141.12 | 3,383 | — | — |
| 2006-11-28 | $141.12 | $141.12 | 1,527 | — | — |
| 2006-11-27 | $144.48 | $144.48 | 1,077 | — | — |
| 2006-11-24 | $145.44 | $145.44 | 613 | — | — |
| 2006-11-22 | $147.84 | $147.84 | 3,365 | — | — |
| 2006-11-21 | $148.32 | $148.32 | 10,646 | — | — |
| 2006-11-20 | $139.20 | $139.20 | 3,513 | — | — |
| 2006-11-17 | $151.20 | $151.20 | 1,258 | — | — |
| 2006-11-16 | $155.52 | $155.52 | 1,025 | — | — |
| 2006-11-15 | $155.04 | $155.04 | 1,317 | — | — |
| 2006-11-14 | $152.16 | $152.16 | 2,327 | — | — |
| 2006-11-13 | $161.28 | $161.28 | 2,260 | — | — |
| 2006-11-10 | $168.96 | $168.96 | 1,042 | — | — |
| 2006-11-09 | $170.88 | $170.88 | 1,383 | — | — |
| 2006-11-08 | $172.32 | $172.32 | 1,833 | — | — |
| 2006-11-07 | $171.36 | $171.36 | 6,463 | — | — |
| 2006-11-06 | $168.00 | $168.00 | 3,533 | — | — |
| 2006-11-03 | $165.12 | $165.12 | 1,017 | — | — |
| 2006-11-02 | $165.12 | $165.12 | 954 | — | — |
| 2006-11-01 | $163.68 | $163.68 | 3,344 | — | — |
| 2006-10-31 | $157.44 | $157.44 | 831 | — | — |
| 2006-10-30 | $155.52 | $155.52 | 875 | — | — |
| 2006-10-27 | $153.12 | $153.12 | 1,677 | — | — |
| 2006-10-26 | $149.76 | $149.76 | 1,175 | — | — |
| 2006-10-25 | $151.68 | $151.68 | 1,663 | — | — |
| 2006-10-24 | $155.04 | $155.04 | 2,504 | — | — |
| 2006-10-23 | $171.84 | $171.84 | 4,048 | — | — |
| 2006-10-20 | $170.40 | $170.40 | 7,394 | — | — |
| 2006-10-19 | $169.92 | $169.92 | 7,452 | — | — |
| 2006-10-18 | $155.52 | $155.52 | 3,842 | — | — |
| 2006-10-17 | $147.84 | $147.84 | 4,000 | — | — |
| 2006-10-16 | $141.60 | $141.60 | 5,763 | — | — |
| 2006-10-13 | $160.80 | $160.80 | 4,702 | — | — |
| 2006-10-12 | $155.04 | $155.04 | 3,013 | — | — |
| 2006-10-11 | $148.80 | $148.80 | 3,227 | — | — |
| 2006-10-10 | $140.16 | $140.16 | 1,990 | — | — |
| 2006-10-09 | $132.96 | $132.96 | 3,642 | — | — |
| 2006-10-06 | $128.64 | $128.64 | 377 | — | — |
| 2006-10-05 | $126.72 | $126.72 | 933 | — | — |
| 2006-10-04 | $125.76 | $125.76 | 1,910 | — | — |
| 2006-10-03 | $129.12 | $129.12 | 4,525 | — | — |
| 2006-10-02 | $126.24 | $126.24 | 1,498 | — | — |
| 2006-09-29 | $123.36 | $123.36 | 1,956 | — | — |
| 2006-09-28 | $123.84 | $123.84 | 3,765 | — | — |
| 2006-09-27 | $118.56 | $118.56 | 1,754 | — | — |
| 2006-09-26 | $117.60 | $117.60 | 1,360 | — | — |
| 2006-09-25 | $118.08 | $118.08 | 1,671 | — | — |
| 2006-09-22 | $118.08 | $118.08 | 3,304 | — | — |
| 2006-09-21 | $114.72 | $114.72 | 3,583 | — | — |
| 2006-09-20 | $112.32 | $112.32 | 1,040 | — | — |
| 2006-09-19 | $114.24 | $114.24 | 3,963 | — | — |
| 2006-09-18 | $112.80 | $112.80 | 1,229 | — | — |
| 2006-09-15 | $110.88 | $110.88 | 781 | — | — |
| 2006-09-14 | $113.76 | $113.76 | 1,660 | — | — |
| 2006-09-13 | $109.44 | $109.44 | 369 | — | — |
| 2006-09-12 | $111.84 | $111.84 | 1,602 | — | — |
| 2006-09-11 | $110.40 | $110.40 | 1,181 | — | — |
| 2006-09-08 | $108.96 | $108.96 | 1,429 | — | — |
| 2006-09-07 | $108.00 | $108.00 | 702 | — | — |
| 2006-09-06 | $114.24 | $114.24 | 883 | — | — |
| 2006-09-05 | $117.12 | $117.12 | 700 | — | — |
| 2006-09-01 | $118.08 | $118.08 | 298 | — | — |
| 2006-08-31 | $120.00 | $120.00 | 892 | — | — |
| 2006-08-30 | $120.96 | $120.96 | 1,552 | — | — |
| 2006-08-29 | $121.44 | $121.44 | 2,100 | — | — |
| 2006-08-28 | $117.12 | $117.12 | 550 | — | — |
| 2006-08-25 | $113.28 | $113.28 | 177 | — | — |
| 2006-08-24 | $113.28 | $113.28 | 342 | — | — |
| 2006-08-23 | $114.72 | $114.72 | 369 | — | — |
| 2006-08-22 | $114.24 | $114.24 | 346 | — | — |
| 2006-08-21 | $110.88 | $110.88 | 65 | — | — |
| 2006-08-18 | $111.84 | $111.84 | 963 | — | — |
| 2006-08-17 | $111.84 | $111.84 | 1,202 | — | — |
| 2006-08-16 | $110.88 | $110.88 | 344 | — | — |
| 2006-08-15 | $110.88 | $110.88 | 1,231 | — | — |
| 2006-08-14 | $108.00 | $108.00 | 869 | — | — |
| 2006-08-11 | $113.28 | $113.28 | 902 | — | — |
| 2006-08-10 | $109.44 | $109.44 | 1,985 | — | — |
| 2006-08-09 | $105.60 | $105.60 | 98 | — | — |
| 2006-08-08 | $108.00 | $108.00 | 721 | — | — |
| 2006-08-07 | $103.20 | $103.20 | 117 | — | — |
| 2006-08-04 | $106.08 | $106.08 | 504 | — | — |
| 2006-08-03 | $109.92 | $109.92 | 850 | — | — |
| 2006-08-02 | $107.04 | $107.04 | 2,679 | — | — |
| 2006-08-01 | $99.36 | $99.36 | 73 | — | — |
| 2006-07-31 | $102.72 | $102.72 | 419 | — | — |
| 2006-07-28 | $102.72 | $102.72 | 406 | — | — |
| 2006-07-27 | $100.32 | $100.32 | 256 | — | — |
| 2006-07-26 | $96.96 | $96.96 | 185 | — | — |
| 2006-07-25 | $98.40 | $98.40 | 229 | — | — |
| 2006-07-24 | $96.48 | $96.48 | 325 | — | — |
| 2006-07-21 | $99.84 | $99.84 | 1,092 | — | — |
| 2006-07-20 | $97.44 | $97.44 | 160 | — | — |
| 2006-07-19 | $100.80 | $100.80 | 44 | — | — |
| 2006-07-18 | $100.80 | $100.80 | 498 | — | — |
| 2006-07-17 | $103.68 | $103.68 | 200 | — | — |
| 2006-07-14 | $107.52 | $107.52 | 2,944 | — | — |
| 2006-07-13 | $103.20 | $103.20 | 652 | — | — |
| 2006-07-12 | $100.32 | $100.32 | 283 | — | — |
| 2006-07-11 | $98.40 | $98.40 | 454 | — | — |
| 2006-07-10 | $99.84 | $99.84 | 5,619 | — | — |
| 2006-07-07 | $98.88 | $98.88 | 281 | — | — |
| 2006-07-06 | $98.40 | $98.40 | 388 | — | — |
| 2006-07-05 | $100.80 | $100.80 | 163 | — | — |
| 2006-07-03 | $101.28 | $101.28 | 102 | — | — |
| 2006-06-30 | $99.36 | $99.36 | 685 | — | — |
| 2006-06-29 | $97.44 | $97.44 | 421 | — | — |
| 2006-06-28 | $96.00 | $96.00 | 529 | — | — |
| 2006-06-27 | $96.96 | $96.96 | 3,756 | — | — |
| 2006-06-26 | $103.68 | $103.68 | 94 | — | — |
| 2006-06-23 | $105.12 | $105.12 | 2,098 | — | — |
| 2006-06-22 | $110.40 | $110.40 | 2,323 | — | — |
| 2006-06-21 | $108.48 | $108.48 | 342 | — | — |
| 2006-06-20 | $114.24 | $114.24 | 192 | — | — |
| 2006-06-19 | $114.72 | $114.72 | 2,152 | — | — |
| 2006-06-16 | $114.24 | $114.24 | 250 | — | — |
| 2006-06-15 | $114.24 | $114.24 | 3,313 | — | — |
| 2006-06-14 | $109.92 | $109.92 | 1,181 | — | — |
| 2006-06-13 | $105.60 | $105.60 | 1,183 | — | — |
| 2006-06-12 | $113.76 | $113.76 | 1,058 | — | — |
| 2006-06-09 | $111.36 | $111.36 | 292 | — | — |
| 2006-06-08 | $109.92 | $109.92 | 198 | — | — |
| 2006-06-07 | $110.88 | $110.88 | 994 | — | — |
| 2006-06-06 | $107.04 | $107.04 | 660 | — | — |
| 2006-06-05 | $111.84 | $111.84 | 221 | — | — |
| 2006-06-02 | $115.68 | $115.68 | 269 | — | — |
| 2006-06-01 | $115.20 | $115.20 | 696 | — | — |
| 2006-05-31 | $114.72 | $114.72 | 942 | — | — |
| 2006-05-30 | $115.20 | $115.20 | 944 | — | — |
| 2006-05-26 | $112.80 | $112.80 | 725 | — | — |
| 2006-05-25 | $110.40 | $110.40 | 202 | — | — |
| 2006-05-24 | $113.28 | $113.28 | 119 | — | — |
| 2006-05-23 | $112.80 | $112.80 | 458 | — | — |
| 2006-05-22 | $112.80 | $112.80 | 1,075 | — | — |
| 2006-05-19 | $115.20 | $115.20 | 619 | — | — |
| 2006-05-18 | $115.20 | $115.20 | 1,521 | — | — |
| 2006-05-17 | $106.56 | $106.56 | 1,050 | — | — |
| 2006-05-16 | $110.40 | $110.40 | 471 | — | — |
| 2006-05-15 | $103.68 | $103.68 | 2,763 | — | — |
| 2006-05-12 | $120.00 | $120.00 | 794 | — | — |
| 2006-05-11 | $121.44 | $121.44 | 1,667 | — | — |
| 2006-05-10 | $122.88 | $122.88 | 2,810 | — | — |
| 2006-05-09 | $117.60 | $117.60 | 752 | — | — |
| 2006-05-08 | $107.04 | $107.04 | 490 | — | — |
| 2006-05-05 | $108.00 | $108.00 | 1,267 | — | — |
| 2006-05-04 | $103.20 | $103.20 | 583 | — | — |
| 2006-05-03 | $101.76 | $101.76 | 419 | — | — |
| 2006-05-02 | $104.64 | $104.64 | 331 | — | — |
| 2006-05-01 | $104.64 | $104.64 | 798 | — | — |
| 2006-04-28 | $106.08 | $106.08 | 538 | — | — |
| 2006-04-27 | $107.52 | $107.52 | 567 | — | — |
| 2006-04-26 | $108.96 | $108.96 | 233 | — | — |
| 2006-04-25 | $109.44 | $109.44 | 398 | — | — |
| 2006-04-24 | $111.84 | $111.84 | 490 | — | — |
| 2006-04-21 | $113.76 | $113.76 | 146 | — | — |
| 2006-04-20 | $113.76 | $113.76 | 625 | — | — |
| 2006-04-19 | $111.84 | $111.84 | 652 | — | — |
| 2006-04-18 | $109.92 | $109.92 | 344 | — | — |
| 2006-04-17 | $110.40 | $110.40 | 154 | — | — |
| 2006-04-13 | $112.32 | $112.32 | 590 | — | — |
| 2006-04-12 | $115.20 | $115.20 | 1,298 | — | — |
| 2006-04-11 | $112.80 | $112.80 | 3,346 | — | — |
| 2006-04-10 | $118.08 | $118.08 | 2,290 | — | — |
| 2006-04-07 | $122.88 | $122.88 | 417 | — | — |
| 2006-04-06 | $127.20 | $127.20 | 1,860 | — | — |
| 2006-04-05 | $123.84 | $123.84 | 1,431 | — | — |
| 2006-04-04 | $128.16 | $128.16 | 1,513 | — | — |
| 2006-04-03 | $124.80 | $124.80 | 1,548 | — | — |
| 2006-03-31 | $128.16 | $128.16 | 2,823 | — | — |
| 2006-03-30 | $125.28 | $125.28 | 3,725 | — | — |
| 2006-03-29 | $123.36 | $123.36 | 4,313 | — | — |
| 2006-03-28 | $120.48 | $120.48 | 1,194 | — | — |
| 2006-03-27 | $121.92 | $121.92 | 915 | — | — |
| 2006-03-24 | $121.92 | $121.92 | 3,177 | — | — |
| 2006-03-23 | $117.60 | $117.60 | 1,383 | — | — |
| 2006-03-22 | $122.88 | $122.88 | 1,017 | — | — |
| 2006-03-21 | $121.92 | $121.92 | 565 | — | — |
| 2006-03-20 | $121.44 | $121.44 | 631 | — | — |
| 2006-03-17 | $120.00 | $120.00 | 7,917 | — | — |
| 2006-03-16 | $125.28 | $125.28 | 1,502 | — | — |
| 2006-03-15 | $129.12 | $129.12 | 775 | — | — |
| 2006-03-14 | $132.00 | $132.00 | 2,252 | — | — |
| 2006-03-13 | $132.96 | $132.96 | 1,471 | — | — |
| 2006-03-10 | $132.96 | $132.96 | 1,813 | — | — |
| 2006-03-09 | $132.48 | $132.48 | 1,321 | — | — |
| 2006-03-08 | $134.40 | $134.40 | 1,342 | — | — |
| 2006-03-07 | $138.72 | $138.72 | 2,642 | — | — |
| 2006-03-06 | $147.84 | $147.84 | 2,190 | — | — |
| 2006-03-03 | $148.80 | $148.80 | 1,971 | — | — |
| 2006-03-02 | $147.84 | $147.84 | 3,854 | — | — |
| 2006-03-01 | $151.20 | $151.20 | 3,958 | — | — |
| 2006-02-28 | $144.96 | $144.96 | 2,152 | — | — |
| 2006-02-27 | $144.00 | $144.00 | 8,021 | — | — |
| 2006-02-24 | $141.12 | $141.12 | 10,029 | — | — |
| 2006-02-23 | $132.96 | $132.96 | 1,581 | — | — |
| 2006-02-22 | $132.48 | $132.48 | 3,629 | — | — |
| 2006-02-21 | $132.48 | $132.48 | 4,025 | — | — |
| 2006-02-17 | $133.44 | $133.44 | 3,581 | — | — |
| 2006-02-16 | $134.88 | $134.88 | 4,194 | — | — |
| 2006-02-15 | $136.80 | $136.80 | 2,058 | — | — |
| 2006-02-14 | $134.88 | $134.88 | 1,898 | — | — |
| 2006-02-13 | $134.40 | $134.40 | 2,898 | — | — |
| 2006-02-10 | $128.64 | $128.64 | 2,715 | — | — |
| 2006-02-09 | $127.68 | $127.68 | 1,688 | — | — |
| 2006-02-08 | $120.48 | $120.48 | 494 | — | — |
| 2006-02-07 | $120.48 | $120.48 | 1,108 | — | — |
| 2006-02-06 | $125.28 | $125.28 | 546 | — | — |
| 2006-02-03 | $127.20 | $127.20 | 1,715 | — | — |
| 2006-02-02 | $126.24 | $126.24 | 663 | — | — |
| 2006-02-01 | $127.20 | $127.20 | 1,798 | — | — |
| 2006-01-31 | $122.88 | $122.88 | 1,277 | — | — |
| 2006-01-30 | $120.48 | $120.48 | 1,202 | — | — |
| 2006-01-27 | $117.12 | $117.12 | 3,573 | — | — |
| 2006-01-26 | $113.28 | $113.28 | 765 | — | — |
| 2006-01-25 | $112.80 | $112.80 | 696 | — | — |
| 2006-01-24 | $111.36 | $111.36 | 1,390 | — | — |
| 2006-01-23 | $111.36 | $111.36 | 885 | — | — |
| 2006-01-20 | $112.80 | $112.80 | 1,252 | — | — |
| 2006-01-19 | $110.88 | $110.88 | 579 | — | — |
| 2006-01-18 | $109.44 | $109.44 | 2,913 | — | — |
| 2006-01-17 | $110.40 | $110.40 | 1,496 | — | — |
| 2006-01-13 | $111.36 | $111.36 | 85 | — | — |
| 2006-01-12 | $111.36 | $111.36 | 227 | — | — |
| 2006-01-11 | $111.36 | $111.36 | 794 | — | — |
| 2006-01-10 | $114.72 | $114.72 | 1,306 | — | — |
| 2006-01-09 | $120.00 | $120.00 | 4,842 | — | — |
| 2006-01-06 | $114.24 | $114.24 | 544 | — | — |
| 2006-01-05 | $116.64 | $116.64 | 302 | — | — |
| 2006-01-04 | $115.20 | $115.20 | 156 | — | — |
| 2006-01-03 | $117.60 | $117.60 | 927 | — | — |