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
- 2002-01-29 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 | $203.42 | $210.76 | 2,876 | — | — |
| 2006-12-28 | $195.82 | $202.88 | 2,024 | — | — |
| 2006-12-27 | $184.41 | $191.06 | 1,429 | — | — |
| 2006-12-26 | $174.90 | $181.21 | 3,122 | — | — |
| 2006-12-22 | $167.30 | $173.33 | 933 | — | — |
| 2006-12-21 | $167.30 | $173.33 | 4,095 | — | — |
| 2006-12-20 | $169.20 | $175.30 | 1,125 | — | — |
| 2006-12-19 | $169.20 | $175.30 | 914 | — | — |
| 2006-12-18 | $169.20 | $175.30 | 1,241 | — | — |
| 2006-12-15 | $167.30 | $173.33 | 2,200 | — | — |
| 2006-12-14 | $169.20 | $175.30 | 172 | — | — |
| 2006-12-13 | $171.10 | $177.27 | 1,831 | — | — |
| 2006-12-12 | $169.20 | $175.30 | 925 | — | — |
| 2006-12-11 | $165.40 | $171.36 | 6,435 | — | — |
| 2006-12-08 | $163.50 | $169.39 | 2,795 | — | — |
| 2006-12-07 | $165.40 | $171.36 | 1,710 | — | — |
| 2006-12-06 | $163.50 | $169.39 | 3,364 | — | — |
| 2006-12-05 | $163.50 | $169.39 | 1,535 | — | — |
| 2006-12-04 | $163.50 | $169.39 | 534 | — | — |
| 2006-12-01 | $163.50 | $169.39 | 138 | — | — |
| 2006-11-30 | $163.50 | $169.39 | 2,699 | — | — |
| 2006-11-29 | $159.70 | $165.45 | 3,990 | — | — |
| 2006-11-28 | $159.70 | $165.45 | 2,199 | — | — |
| 2006-11-27 | $157.79 | $163.48 | 2,447 | — | — |
| 2006-11-24 | $163.50 | $169.39 | 763 | — | — |
| 2006-11-22 | $165.40 | $171.36 | 1,512 | — | — |
| 2006-11-21 | $163.50 | $169.39 | 1,576 | — | — |
| 2006-11-20 | $161.60 | $167.42 | 1,205 | — | — |
| 2006-11-17 | $157.79 | $163.48 | 105 | — | — |
| 2006-11-16 | $159.70 | $165.45 | 804 | — | — |
| 2006-11-15 | $157.79 | $163.48 | 436 | — | — |
| 2006-11-14 | $153.99 | $159.54 | 1,441 | — | — |
| 2006-11-13 | $155.89 | $161.51 | 1,584 | — | — |
| 2006-11-10 | $157.79 | $163.48 | 19,310 | — | — |
| 2006-11-09 | $159.70 | $165.45 | 899 | — | — |
| 2006-11-08 | $155.89 | $161.51 | 520 | — | — |
| 2006-11-07 | $153.99 | $159.54 | 572 | — | — |
| 2006-11-06 | $152.09 | $157.58 | 209 | — | — |
| 2006-11-03 | $155.89 | $161.51 | 858 | — | — |
| 2006-11-02 | $148.29 | $153.64 | 859 | — | — |
| 2006-11-01 | $152.09 | $157.58 | 1,484 | — | — |
| 2006-10-31 | $159.70 | $165.45 | 3,920 | — | — |
| 2006-10-30 | $167.30 | $173.33 | 349 | — | — |
| 2006-10-27 | $161.60 | $167.42 | 630 | — | — |
| 2006-10-26 | $165.40 | $171.36 | 991 | — | — |
| 2006-10-25 | $169.20 | $175.30 | 483 | — | — |
| 2006-10-24 | $163.50 | $169.39 | 13 | — | — |
| 2006-10-23 | $167.30 | $173.33 | 469 | — | — |
| 2006-10-20 | $165.40 | $171.36 | 661 | — | — |
| 2006-10-19 | $169.20 | $175.30 | 484 | — | — |
| 2006-10-18 | $165.40 | $171.36 | 1,058 | — | — |
| 2006-10-17 | $169.20 | $175.30 | 22,271 | — | — |
| 2006-10-16 | $167.30 | $173.33 | 306 | — | — |
| 2006-10-13 | $174.90 | $181.21 | 383 | — | — |
| 2006-10-12 | $173.00 | $179.24 | 270 | — | — |
| 2006-10-11 | $167.30 | $173.33 | 144 | — | — |
| 2006-10-10 | $167.30 | $173.33 | 862 | — | — |
| 2006-10-09 | $178.71 | $185.15 | 243 | — | — |
| 2006-10-06 | $174.90 | $181.21 | 725 | — | — |
| 2006-10-05 | $174.90 | $181.21 | 678 | — | — |
| 2006-10-04 | $174.90 | $181.21 | 912 | — | — |
| 2006-10-03 | $165.40 | $171.36 | 795 | — | — |
| 2006-10-02 | $174.90 | $181.21 | 625 | — | — |
| 2006-09-29 | $173.00 | $179.24 | 1,202 | — | — |
| 2006-09-28 | $178.71 | $185.15 | 1,543 | — | — |
| 2006-09-27 | $165.40 | $171.36 | 8,485 | — | — |
| 2006-09-26 | $155.89 | $161.51 | 1,037 | — | — |
| 2006-09-25 | $152.09 | $157.58 | 139 | — | — |
| 2006-09-22 | $155.89 | $161.51 | 187 | — | — |
| 2006-09-21 | $155.89 | $161.51 | 287 | — | — |
| 2006-09-20 | $157.79 | $163.48 | 11 | — | — |
| 2006-09-19 | $157.79 | $163.48 | 200 | — | — |
| 2006-09-18 | $159.70 | $165.45 | 99 | — | — |
| 2006-09-15 | $159.70 | $165.45 | 272 | — | — |
| 2006-09-14 | $159.70 | $165.45 | 118 | — | — |
| 2006-09-13 | $157.79 | $163.48 | 45 | — | — |
| 2006-09-12 | $155.89 | $161.51 | 13 | — | — |
| 2006-09-11 | $155.89 | $161.51 | 240 | — | — |
| 2006-09-08 | $152.09 | $157.58 | 848 | — | — |
| 2006-09-07 | $159.70 | $165.45 | 234 | — | — |
| 2006-09-06 | $163.50 | $169.39 | 85 | — | — |
| 2006-09-05 | $163.50 | $169.39 | 296 | — | — |
| 2006-09-01 | $163.50 | $169.39 | 109 | — | — |
| 2006-08-31 | $161.60 | $167.42 | 111 | — | — |
| 2006-08-30 | $163.50 | $169.39 | 90 | — | — |
| 2006-08-29 | $163.50 | $169.39 | 537 | — | — |
| 2006-08-28 | $171.10 | $177.27 | 517 | — | — |
| 2006-08-25 | $171.10 | $177.27 | 77 | — | — |
| 2006-08-24 | $171.10 | $177.27 | 66 | — | — |
| 2006-08-23 | $171.10 | $177.27 | 13,078 | — | — |
| 2006-08-22 | $169.20 | $175.30 | 55 | — | — |
| 2006-08-21 | $171.10 | $177.27 | 647 | — | — |
| 2006-08-18 | $173.00 | $179.24 | 542 | — | — |
| 2006-08-17 | $173.00 | $179.24 | 507 | — | — |
| 2006-08-16 | $182.51 | $189.09 | 436 | — | — |
| 2006-08-15 | $176.81 | $183.18 | 164 | — | — |
| 2006-08-14 | $180.61 | $187.12 | 5 | — | — |
| 2006-08-11 | $176.81 | $183.18 | 97 | — | — |
| 2006-08-10 | $184.41 | $191.06 | 105 | — | — |
| 2006-08-09 | $182.51 | $189.09 | 279 | — | — |
| 2006-08-08 | $182.51 | $189.09 | 590 | — | — |
| 2006-08-07 | $180.61 | $187.12 | 0 | — | — |
| 2006-08-04 | $180.61 | $187.12 | 8 | — | — |
| 2006-08-03 | $180.61 | $187.12 | 109 | — | — |
| 2006-08-02 | $173.00 | $179.24 | 26 | — | — |
| 2006-08-01 | $173.00 | $179.24 | 8 | — | — |
| 2006-07-31 | $167.30 | $173.33 | 184 | — | — |
| 2006-07-28 | $173.00 | $179.24 | 200 | — | — |
| 2006-07-27 | $173.00 | $179.24 | 1,337 | — | — |
| 2006-07-26 | $184.41 | $191.06 | 12 | — | — |
| 2006-07-25 | $188.21 | $195.00 | 116 | — | — |
| 2006-07-24 | $193.92 | $200.91 | 133 | — | — |
| 2006-07-21 | $192.02 | $198.94 | 0 | — | — |
| 2006-07-20 | $192.02 | $198.94 | 0 | — | — |
| 2006-07-19 | $192.02 | $198.94 | 0 | — | — |
| 2006-07-18 | $192.02 | $198.94 | 11 | — | — |
| 2006-07-17 | $184.41 | $191.06 | 65 | — | — |
| 2006-07-14 | $192.02 | $198.94 | 129 | — | — |
| 2006-07-13 | $188.21 | $195.00 | 466 | — | — |
| 2006-07-12 | $190.11 | $196.97 | 605 | — | — |
| 2006-07-11 | $193.92 | $200.91 | 27 | — | — |
| 2006-07-10 | $195.82 | $202.88 | 444 | — | — |
| 2006-07-07 | $192.02 | $198.94 | 312 | — | — |
| 2006-07-06 | $195.82 | $202.88 | 2,769 | — | — |
| 2006-07-05 | $192.02 | $198.94 | 37 | — | — |
| 2006-07-03 | $192.02 | $198.94 | 2 | — | — |
| 2006-06-30 | $192.02 | $198.94 | 37 | — | — |
| 2006-06-29 | $190.11 | $196.97 | 0 | — | — |
| 2006-06-28 | $190.11 | $196.97 | 53 | — | — |
| 2006-06-27 | $192.02 | $198.94 | 54 | — | — |
| 2006-06-26 | $193.92 | $200.91 | 8 | — | — |
| 2006-06-23 | $193.92 | $200.91 | 42 | — | — |
| 2006-06-22 | $190.11 | $196.97 | 5 | — | — |
| 2006-06-21 | $190.11 | $196.97 | 16 | — | — |
| 2006-06-20 | $190.11 | $196.97 | 37 | — | — |
| 2006-06-19 | $190.11 | $196.97 | 1,024 | — | — |
| 2006-06-16 | $193.92 | $200.91 | 65 | — | — |
| 2006-06-15 | $192.02 | $198.94 | 7 | — | — |
| 2006-06-14 | $192.02 | $198.94 | 22 | — | — |
| 2006-06-13 | $192.02 | $198.94 | 145 | — | — |
| 2006-06-12 | $193.92 | $200.91 | 190 | — | — |
| 2006-06-09 | $197.72 | $204.85 | 605 | — | — |
| 2006-06-08 | $197.72 | $204.85 | 122 | — | — |
| 2006-06-07 | $195.82 | $202.88 | 31 | — | — |
| 2006-06-06 | $199.62 | $206.82 | 11 | — | — |
| 2006-06-05 | $197.72 | $204.85 | 305 | — | — |
| 2006-06-02 | $201.52 | $208.79 | 92 | — | — |
| 2006-06-01 | $205.32 | $212.73 | 13 | — | — |
| 2006-05-31 | $209.13 | $216.67 | 112 | — | — |
| 2006-05-30 | $212.93 | $220.61 | 49 | — | — |
| 2006-05-26 | $214.83 | $222.57 | 449 | — | — |
| 2006-05-25 | $211.03 | $218.64 | 80 | — | — |
| 2006-05-24 | $209.13 | $216.67 | 293 | — | — |
| 2006-05-23 | $203.42 | $210.76 | 33 | — | — |
| 2006-05-22 | $205.32 | $212.73 | 82 | — | — |
| 2006-05-19 | $195.82 | $202.88 | 306 | — | — |
| 2006-05-18 | $205.32 | $212.73 | 398 | — | — |
| 2006-05-17 | $190.11 | $196.97 | 709 | — | — |
| 2006-05-16 | $193.92 | $200.91 | 577 | — | — |
| 2006-05-15 | $186.31 | $193.03 | 10,717 | — | — |
| 2006-05-12 | $188.21 | $195.00 | 1,186 | — | — |
| 2006-05-11 | $188.21 | $195.00 | 505 | — | — |
| 2006-05-10 | $190.11 | $196.97 | 12,563 | — | — |
| 2006-05-09 | $203.42 | $210.76 | 74 | — | — |
| 2006-05-08 | $212.93 | $220.61 | 47 | — | — |
| 2006-05-05 | $211.03 | $218.64 | 220 | — | — |
| 2006-05-04 | $211.03 | $218.64 | 177 | — | — |
| 2006-05-03 | $197.72 | $204.85 | 182 | — | — |
| 2006-05-02 | $201.52 | $208.79 | 228 | — | — |
| 2006-05-01 | $205.32 | $212.73 | 6,336 | — | — |
| 2006-04-28 | $228.14 | $236.36 | 292 | — | — |
| 2006-04-27 | $220.53 | $228.48 | 47 | — | — |
| 2006-04-26 | $224.33 | $232.42 | 158 | — | — |
| 2006-04-25 | $226.24 | $234.39 | 48 | — | — |
| 2006-04-24 | $222.43 | $230.45 | 225 | — | — |
| 2006-04-21 | $226.24 | $234.39 | 1,004 | — | — |
| 2006-04-20 | $228.14 | $236.36 | 54 | — | — |
| 2006-04-19 | $228.14 | $236.36 | 387 | — | — |
| 2006-04-18 | $222.43 | $230.45 | 228 | — | — |
| 2006-04-17 | $212.93 | $220.61 | 171 | — | — |
| 2006-04-13 | $207.22 | $214.70 | 544 | — | — |
| 2006-04-12 | $201.52 | $208.79 | 377 | — | — |
| 2006-04-11 | $199.62 | $206.82 | 219 | — | — |
| 2006-04-10 | $226.24 | $234.39 | 269 | — | — |
| 2006-04-07 | $235.74 | $244.24 | 949 | — | — |
| 2006-04-06 | $243.35 | $252.12 | 306 | — | — |
| 2006-04-05 | $243.35 | $252.12 | 418 | — | — |
| 2006-04-04 | $243.35 | $252.12 | 585 | — | — |
| 2006-04-03 | $235.74 | $244.24 | 2,067 | — | — |
| 2006-03-31 | $195.82 | $202.88 | 242 | — | — |
| 2006-03-30 | $190.11 | $196.97 | 698 | — | — |
| 2006-03-29 | $190.11 | $196.97 | 531 | — | — |
| 2006-03-28 | $180.61 | $187.12 | 116 | — | — |
| 2006-03-27 | $176.81 | $183.18 | 237 | — | — |
| 2006-03-24 | $182.51 | $189.09 | 39 | — | — |
| 2006-03-23 | $180.61 | $187.12 | 107 | — | — |
| 2006-03-22 | $178.71 | $185.15 | 47 | — | — |
| 2006-03-21 | $174.90 | $181.21 | 2 | — | — |
| 2006-03-20 | $174.90 | $181.21 | 90 | — | — |
| 2006-03-17 | $174.90 | $181.21 | 387 | — | — |
| 2006-03-16 | $171.10 | $177.27 | 34 | — | — |
| 2006-03-15 | $174.90 | $181.21 | 6 | — | — |
| 2006-03-14 | $174.90 | $181.21 | 45 | — | — |
| 2006-03-13 | $173.00 | $179.24 | 97 | — | — |
| 2006-03-10 | $190.11 | $196.97 | 3 | — | — |
| 2006-03-09 | $180.61 | $187.12 | 261 | — | — |
| 2006-03-08 | $176.81 | $183.18 | 316 | — | — |
| 2006-03-07 | $180.61 | $187.12 | 367 | — | — |
| 2006-03-06 | $188.21 | $195.00 | 60 | — | — |
| 2006-03-03 | $190.11 | $196.97 | 990 | — | — |
| 2006-03-02 | $186.31 | $193.03 | 1,384 | — | — |
| 2006-03-01 | $173.00 | $179.24 | 282 | — | — |
| 2006-02-28 | $165.40 | $171.36 | 54 | — | — |
| 2006-02-27 | $163.50 | $169.39 | 366 | — | — |
| 2006-02-24 | $163.50 | $169.39 | 159 | — | — |
| 2006-02-23 | $167.30 | $173.33 | 281 | — | — |
| 2006-02-22 | $163.50 | $169.39 | 82 | — | — |
| 2006-02-21 | $161.60 | $167.42 | 643 | — | — |
| 2006-02-17 | $159.70 | $165.45 | 723 | — | — |
| 2006-02-16 | $152.09 | $157.58 | 531 | — | — |
| 2006-02-15 | $146.39 | $151.67 | 2,787 | — | — |
| 2006-02-14 | $108.37 | $112.27 | 48 | — | — |
| 2006-02-13 | $110.27 | $114.24 | 282 | — | — |
| 2006-02-10 | $112.17 | $116.21 | 1,141 | — | — |
| 2006-02-09 | $106.46 | $110.30 | 56 | — | — |
| 2006-02-08 | $100.76 | $104.39 | 44 | — | — |
| 2006-02-07 | $98.86 | $102.42 | 2 | — | — |
| 2006-02-06 | $98.86 | $102.42 | 248 | — | — |
| 2006-02-03 | $98.86 | $102.42 | 163 | — | — |
| 2006-02-02 | $102.66 | $106.36 | 17 | — | — |
| 2006-02-01 | $104.56 | $108.33 | 156 | — | — |
| 2006-01-31 | $114.07 | $118.18 | 110 | — | — |
| 2006-01-30 | $110.27 | $114.24 | 313 | — | — |
| 2006-01-27 | $110.27 | $114.24 | 163 | — | — |
| 2006-01-26 | $106.46 | $110.30 | 161 | — | — |
| 2006-01-25 | $108.37 | $112.27 | 7 | — | — |
| 2006-01-24 | $110.27 | $114.24 | 1,087 | — | — |
| 2006-01-23 | $102.66 | $106.36 | 33 | — | — |
| 2006-01-20 | $106.46 | $110.30 | 176 | — | — |
| 2006-01-19 | $102.66 | $106.36 | 68 | — | — |
| 2006-01-18 | $106.46 | $110.30 | 173 | — | — |
| 2006-01-17 | $108.37 | $112.27 | 93 | — | — |
| 2006-01-13 | $112.17 | $116.21 | 0 | — | — |
| 2006-01-12 | $112.17 | $116.21 | 533 | — | — |
| 2006-01-11 | $108.37 | $112.27 | 68 | — | — |
| 2006-01-10 | $106.46 | $110.30 | 264 | — | — |
| 2006-01-09 | $106.46 | $110.30 | 634 | — | — |
| 2006-01-06 | $108.37 | $112.27 | 245 | — | — |
| 2006-01-05 | $106.46 | $110.30 | 34 | — | — |
| 2006-01-04 | $108.37 | $112.27 | 76 | — | — |
| 2006-01-03 | $106.46 | $110.30 | 479 | — | — |