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
- 1994-12-19 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 | $119.50 | $119.50 | 12,870 | — | — |
| 2006-12-28 | $117.70 | $117.70 | 11,060 | — | — |
| 2006-12-27 | $119.10 | $119.10 | 13,630 | — | — |
| 2006-12-26 | $118.00 | $118.00 | 10,150 | — | — |
| 2006-12-22 | $120.30 | $120.30 | 8,920 | — | — |
| 2006-12-21 | $121.50 | $121.50 | 12,100 | — | — |
| 2006-12-20 | $123.40 | $123.40 | 5,940 | — | — |
| 2006-12-19 | $125.90 | $125.90 | 5,810 | — | — |
| 2006-12-18 | $126.30 | $126.30 | 6,590 | — | — |
| 2006-12-15 | $129.30 | $129.30 | 10,140 | — | — |
| 2006-12-14 | $131.00 | $131.00 | 21,590 | — | — |
| 2006-12-13 | $127.10 | $127.10 | 13,450 | — | — |
| 2006-12-12 | $126.50 | $126.50 | 19,510 | — | — |
| 2006-12-11 | $130.80 | $130.80 | 63,540 | — | — |
| 2006-12-08 | $132.90 | $132.90 | 13,030 | — | — |
| 2006-12-07 | $133.30 | $133.30 | 16,220 | — | — |
| 2006-12-06 | $127.10 | $127.10 | 11,170 | — | — |
| 2006-12-05 | $127.10 | $127.10 | 8,480 | — | — |
| 2006-12-04 | $124.60 | $124.60 | 5,700 | — | — |
| 2006-12-01 | $124.80 | $124.80 | 4,560 | — | — |
| 2006-11-30 | $125.00 | $125.00 | 7,980 | — | — |
| 2006-11-29 | $123.80 | $123.80 | 9,070 | — | — |
| 2006-11-28 | $122.40 | $122.40 | 17,550 | — | — |
| 2006-11-27 | $116.20 | $116.20 | 4,270 | — | — |
| 2006-11-24 | $116.50 | $116.50 | 2,130 | — | — |
| 2006-11-22 | $116.10 | $116.10 | 3,460 | — | — |
| 2006-11-21 | $116.90 | $116.90 | 3,850 | — | — |
| 2006-11-20 | $115.90 | $115.90 | 4,440 | — | — |
| 2006-11-17 | $115.20 | $115.20 | 6,180 | — | — |
| 2006-11-16 | $114.70 | $114.70 | 7,790 | — | — |
| 2006-11-15 | $116.80 | $116.80 | 13,430 | — | — |
| 2006-11-14 | $111.80 | $111.80 | 3,290 | — | — |
| 2006-11-13 | $111.40 | $111.40 | 6,430 | — | — |
| 2006-11-10 | $110.50 | $110.50 | 4,550 | — | — |
| 2006-11-09 | $111.50 | $111.50 | 4,760 | — | — |
| 2006-11-08 | $112.50 | $112.50 | 3,480 | — | — |
| 2006-11-07 | $110.40 | $110.40 | 3,170 | — | — |
| 2006-11-06 | $110.50 | $110.50 | 6,050 | — | — |
| 2006-11-03 | $110.70 | $110.70 | 3,580 | — | — |
| 2006-11-02 | $111.60 | $111.60 | 3,720 | — | — |
| 2006-11-01 | $112.50 | $112.50 | 5,870 | — | — |
| 2006-10-31 | $112.90 | $112.90 | 8,710 | — | — |
| 2006-10-30 | $114.60 | $114.60 | 3,280 | — | — |
| 2006-10-27 | $116.90 | $116.90 | 3,640 | — | — |
| 2006-10-26 | $117.50 | $117.50 | 3,770 | — | — |
| 2006-10-25 | $115.90 | $115.90 | 6,920 | — | — |
| 2006-10-24 | $113.90 | $113.90 | 2,660 | — | — |
| 2006-10-23 | $110.10 | $110.10 | 5,180 | — | — |
| 2006-10-20 | $113.50 | $113.50 | 5,640 | — | — |
| 2006-10-19 | $112.70 | $112.70 | 4,920 | — | — |
| 2006-10-18 | $112.00 | $112.00 | 5,570 | — | — |
| 2006-10-17 | $110.60 | $110.60 | 7,280 | — | — |
| 2006-10-16 | $109.50 | $109.50 | 9,090 | — | — |
| 2006-10-13 | $106.70 | $106.70 | 6,050 | — | — |
| 2006-10-12 | $102.70 | $102.70 | 4,770 | — | — |
| 2006-10-11 | $99.70 | $99.70 | 8,740 | — | — |
| 2006-10-10 | $98.90 | $98.90 | 10,820 | — | — |
| 2006-10-09 | $98.20 | $98.20 | 5,830 | — | — |
| 2006-10-06 | $97.90 | $97.90 | 3,850 | — | — |
| 2006-10-05 | $98.40 | $98.40 | 7,270 | — | — |
| 2006-10-04 | $97.30 | $97.30 | 11,980 | — | — |
| 2006-10-03 | $97.90 | $97.90 | 11,110 | — | — |
| 2006-10-02 | $101.20 | $101.20 | 4,180 | — | — |
| 2006-09-29 | $105.70 | $105.70 | 6,050 | — | — |
| 2006-09-28 | $106.00 | $106.00 | 5,390 | — | — |
| 2006-09-27 | $106.90 | $106.90 | 7,480 | — | — |
| 2006-09-26 | $104.10 | $104.10 | 7,810 | — | — |
| 2006-09-25 | $98.80 | $98.80 | 14,750 | — | — |
| 2006-09-22 | $101.20 | $101.20 | 9,040 | — | — |
| 2006-09-21 | $102.50 | $102.50 | 4,490 | — | — |
| 2006-09-20 | $101.20 | $101.20 | 12,860 | — | — |
| 2006-09-19 | $103.50 | $103.50 | 12,250 | — | — |
| 2006-09-18 | $104.30 | $104.30 | 15,180 | — | — |
| 2006-09-15 | $103.10 | $103.10 | 21,540 | — | — |
| 2006-09-14 | $107.90 | $107.90 | 9,260 | — | — |
| 2006-09-13 | $109.20 | $109.20 | 16,370 | — | — |
| 2006-09-12 | $105.30 | $105.30 | 13,270 | — | — |
| 2006-09-11 | $105.90 | $105.90 | 62,120 | — | — |
| 2006-09-08 | $122.30 | $122.30 | 12,410 | — | — |
| 2006-09-07 | $126.90 | $126.90 | 17,200 | — | — |
| 2006-09-06 | $133.70 | $133.70 | 8,710 | — | — |
| 2006-09-05 | $137.80 | $137.80 | 20,320 | — | — |
| 2006-09-01 | $130.40 | $130.40 | 7,330 | — | — |
| 2006-08-31 | $131.00 | $131.00 | 7,080 | — | — |
| 2006-08-30 | $132.10 | $132.10 | 8,940 | — | — |
| 2006-08-29 | $133.40 | $133.40 | 9,610 | — | — |
| 2006-08-28 | $135.50 | $135.50 | 11,100 | — | — |
| 2006-08-25 | $131.50 | $131.50 | 13,220 | — | — |
| 2006-08-24 | $134.40 | $134.40 | 13,000 | — | — |
| 2006-08-23 | $135.60 | $135.60 | 24,440 | — | — |
| 2006-08-22 | $132.50 | $132.50 | 20,140 | — | — |
| 2006-08-21 | $127.70 | $127.70 | 10,160 | — | — |
| 2006-08-18 | $123.40 | $123.40 | 2,560 | — | — |
| 2006-08-17 | $121.00 | $121.00 | 8,100 | — | — |
| 2006-08-16 | $123.00 | $123.00 | 9,570 | — | — |
| 2006-08-15 | $120.90 | $120.90 | 9,350 | — | — |
| 2006-08-14 | $113.90 | $113.90 | 7,320 | — | — |
| 2006-08-11 | $118.20 | $118.20 | 8,250 | — | — |
| 2006-08-10 | $122.70 | $122.70 | 12,650 | — | — |
| 2006-08-09 | $122.50 | $122.50 | 7,280 | — | — |
| 2006-08-08 | $123.50 | $123.50 | 3,420 | — | — |
| 2006-08-07 | $126.40 | $126.40 | 4,580 | — | — |
| 2006-08-04 | $128.10 | $128.10 | 10,590 | — | — |
| 2006-08-03 | $128.30 | $128.30 | 11,410 | — | — |
| 2006-08-02 | $130.10 | $130.10 | 10,770 | — | — |
| 2006-08-01 | $129.40 | $129.40 | 16,250 | — | — |
| 2006-07-31 | $133.50 | $133.50 | 12,820 | — | — |
| 2006-07-28 | $127.00 | $127.00 | 17,030 | — | — |
| 2006-07-27 | $122.00 | $122.00 | 22,330 | — | — |
| 2006-07-26 | $124.30 | $124.30 | 28,720 | — | — |
| 2006-07-25 | $113.60 | $113.60 | 11,910 | — | — |
| 2006-07-24 | $111.20 | $111.20 | 10,220 | — | — |
| 2006-07-21 | $109.80 | $109.80 | 8,910 | — | — |
| 2006-07-20 | $110.60 | $110.60 | 12,890 | — | — |
| 2006-07-19 | $117.60 | $117.60 | 17,710 | — | — |
| 2006-07-18 | $114.60 | $114.60 | 11,750 | — | — |
| 2006-07-17 | $117.00 | $117.00 | 10,190 | — | — |
| 2006-07-14 | $120.20 | $120.20 | 8,450 | — | — |
| 2006-07-13 | $123.60 | $123.60 | 10,180 | — | — |
| 2006-07-12 | $129.40 | $129.40 | 5,280 | — | — |
| 2006-07-11 | $134.70 | $134.70 | 9,320 | — | — |
| 2006-07-10 | $134.50 | $134.50 | 8,830 | — | — |
| 2006-07-07 | $133.50 | $133.50 | 9,700 | — | — |
| 2006-07-06 | $133.30 | $133.30 | 23,170 | — | — |
| 2006-07-05 | $130.80 | $130.80 | 9,920 | — | — |
| 2006-07-03 | $129.70 | $129.70 | 5,600 | — | — |
| 2006-06-30 | $127.70 | $127.70 | 7,680 | — | — |
| 2006-06-29 | $127.60 | $127.60 | 8,510 | — | — |
| 2006-06-28 | $123.60 | $123.60 | 15,080 | — | — |
| 2006-06-27 | $121.30 | $121.30 | 19,790 | — | — |
| 2006-06-26 | $125.70 | $125.70 | 16,940 | — | — |
| 2006-06-23 | $131.50 | $131.50 | 10,270 | — | — |
| 2006-06-22 | $131.30 | $131.30 | 5,620 | — | — |
| 2006-06-21 | $131.30 | $131.30 | 16,380 | — | — |
| 2006-06-20 | $131.60 | $131.60 | 7,380 | — | — |
| 2006-06-19 | $134.60 | $134.60 | 10,330 | — | — |
| 2006-06-16 | $143.70 | $143.70 | 10,060 | — | — |
| 2006-06-15 | $142.80 | $142.80 | 10,840 | — | — |
| 2006-06-14 | $137.80 | $137.80 | 13,210 | — | — |
| 2006-06-13 | $130.70 | $130.70 | 24,560 | — | — |
| 2006-06-12 | $137.70 | $137.70 | 11,630 | — | — |
| 2006-06-09 | $146.10 | $146.10 | 9,420 | — | — |
| 2006-06-08 | $144.20 | $144.20 | 10,520 | — | — |
| 2006-06-07 | $150.20 | $150.20 | 6,570 | — | — |
| 2006-06-06 | $152.20 | $152.20 | 8,280 | — | — |
| 2006-06-05 | $158.50 | $158.50 | 18,140 | — | — |
| 2006-06-02 | $162.00 | $162.00 | 14,230 | — | — |
| 2006-06-01 | $149.60 | $149.60 | 6,890 | — | — |
| 2006-05-31 | $147.40 | $147.40 | 11,470 | — | — |
| 2006-05-30 | $145.20 | $145.20 | 12,660 | — | — |
| 2006-05-26 | $150.60 | $150.60 | 6,700 | — | — |
| 2006-05-25 | $143.40 | $143.40 | 4,970 | — | — |
| 2006-05-24 | $139.90 | $139.90 | 7,470 | — | — |
| 2006-05-23 | $146.50 | $146.50 | 4,910 | — | — |
| 2006-05-22 | $141.80 | $141.80 | 10,680 | — | — |
| 2006-05-19 | $145.40 | $145.40 | 16,970 | — | — |
| 2006-05-18 | $149.80 | $149.80 | 6,500 | — | — |
| 2006-05-17 | $153.00 | $153.00 | 11,740 | — | — |
| 2006-05-16 | $160.70 | $160.70 | 15,190 | — | — |
| 2006-05-15 | $150.80 | $150.80 | 15,180 | — | — |
| 2006-05-12 | $161.00 | $161.00 | 8,090 | — | — |
| 2006-05-11 | $167.20 | $167.20 | 14,150 | — | — |
| 2006-05-10 | $161.80 | $161.80 | 15,340 | — | — |
| 2006-05-09 | $168.80 | $168.80 | 9,310 | — | — |
| 2006-05-08 | $167.20 | $167.20 | 10,170 | — | — |
| 2006-05-05 | $172.00 | $172.00 | 14,870 | — | — |
| 2006-05-04 | $170.60 | $170.60 | 7,990 | — | — |
| 2006-05-03 | $164.60 | $164.60 | 21,420 | — | — |
| 2006-05-02 | $169.50 | $169.50 | 13,360 | — | — |
| 2006-05-01 | $168.60 | $168.60 | 13,090 | — | — |
| 2006-04-28 | $160.80 | $160.80 | 10,180 | — | — |
| 2006-04-27 | $158.00 | $158.00 | 21,820 | — | — |
| 2006-04-26 | $163.50 | $163.50 | 21,790 | — | — |
| 2006-04-25 | $164.10 | $164.10 | 20,090 | — | — |
| 2006-04-24 | $163.00 | $163.00 | 20,880 | — | — |
| 2006-04-21 | $170.80 | $170.80 | 19,090 | — | — |
| 2006-04-20 | $174.30 | $174.30 | 18,520 | — | — |
| 2006-04-19 | $184.00 | $184.00 | 12,260 | — | — |
| 2006-04-18 | $180.80 | $180.80 | 44,160 | — | — |
| 2006-04-17 | $200.30 | $200.30 | 14,470 | — | — |
| 2006-04-13 | $195.40 | $195.40 | 15,420 | — | — |
| 2006-04-12 | $199.40 | $199.40 | 20,570 | — | — |
| 2006-04-11 | $192.90 | $192.90 | 18,920 | — | — |
| 2006-04-10 | $198.70 | $198.70 | 35,480 | — | — |
| 2006-04-07 | $180.00 | $180.00 | 23,860 | — | — |
| 2006-04-06 | $187.00 | $187.00 | 26,410 | — | — |
| 2006-04-05 | $170.20 | $170.20 | 10,150 | — | — |
| 2006-04-04 | $169.30 | $169.30 | 4,740 | — | — |
| 2006-04-03 | $172.10 | $172.10 | 6,160 | — | — |
| 2006-03-31 | $166.40 | $166.40 | 7,370 | — | — |
| 2006-03-30 | $170.70 | $170.70 | 8,880 | — | — |
| 2006-03-29 | $177.50 | $177.50 | 12,990 | — | — |
| 2006-03-28 | $175.60 | $175.60 | 21,570 | — | — |
| 2006-03-27 | $169.20 | $169.20 | 10,070 | — | — |
| 2006-03-24 | $166.60 | $166.60 | 11,120 | — | — |
| 2006-03-23 | $162.80 | $162.80 | 9,530 | — | — |
| 2006-03-22 | $154.90 | $154.90 | 26,810 | — | — |
| 2006-03-21 | $151.50 | $151.50 | 32,290 | — | — |
| 2006-03-20 | $160.20 | $160.20 | 14,240 | — | — |
| 2006-03-17 | $161.70 | $161.70 | 8,150 | — | — |
| 2006-03-16 | $166.50 | $166.50 | 13,880 | — | — |
| 2006-03-15 | $169.50 | $169.50 | 9,060 | — | — |
| 2006-03-14 | $164.20 | $164.20 | 7,720 | — | — |
| 2006-03-13 | $161.00 | $161.00 | 10,470 | — | — |
| 2006-03-10 | $162.90 | $162.90 | 14,310 | — | — |
| 2006-03-09 | $158.50 | $158.50 | 11,630 | — | — |
| 2006-03-08 | $158.00 | $158.00 | 33,170 | — | — |
| 2006-03-07 | $169.00 | $169.00 | 15,750 | — | — |
| 2006-03-06 | $169.80 | $169.80 | 17,060 | — | — |
| 2006-03-03 | $166.40 | $166.40 | 12,990 | — | — |
| 2006-03-02 | $172.00 | $172.00 | 10,850 | — | — |
| 2006-03-01 | $168.70 | $168.70 | 20,250 | — | — |
| 2006-02-28 | $167.50 | $167.50 | 18,790 | — | — |
| 2006-02-27 | $164.10 | $164.10 | 23,620 | — | — |
| 2006-02-24 | $164.80 | $164.80 | 46,810 | — | — |
| 2006-02-23 | $169.90 | $169.90 | 24,830 | — | — |
| 2006-02-22 | $178.50 | $178.50 | 19,690 | — | — |
| 2006-02-21 | $184.80 | $184.80 | 16,530 | — | — |
| 2006-02-17 | $182.40 | $182.40 | 17,410 | — | — |
| 2006-02-16 | $181.90 | $181.90 | 16,960 | — | — |
| 2006-02-15 | $176.10 | $176.10 | 35,450 | — | — |
| 2006-02-14 | $179.20 | $179.20 | 39,470 | — | — |
| 2006-02-13 | $175.80 | $175.80 | 52,870 | — | — |
| 2006-02-10 | $189.80 | $189.80 | 66,480 | — | — |
| 2006-02-09 | $200.30 | $200.30 | 37,330 | — | — |
| 2006-02-08 | $206.10 | $206.10 | 63,860 | — | — |
| 2006-02-07 | $221.10 | $221.10 | 42,970 | — | — |
| 2006-02-06 | $249.10 | $249.10 | 23,090 | — | — |
| 2006-02-03 | $239.50 | $239.50 | 21,150 | — | — |
| 2006-02-02 | $235.10 | $235.10 | 64,100 | — | — |
| 2006-02-01 | $253.80 | $253.80 | 28,790 | — | — |
| 2006-01-31 | $255.40 | $255.40 | 27,400 | — | — |
| 2006-01-30 | $253.50 | $253.50 | 50,640 | — | — |
| 2006-01-27 | $241.00 | $241.00 | 33,270 | — | — |
| 2006-01-26 | $236.70 | $236.70 | 25,790 | — | — |
| 2006-01-25 | $240.00 | $240.00 | 27,850 | — | — |
| 2006-01-24 | $239.90 | $239.90 | 30,380 | — | — |
| 2006-01-23 | $239.50 | $239.50 | 29,580 | — | — |
| 2006-01-20 | $231.30 | $231.30 | 37,050 | — | — |
| 2006-01-19 | $232.70 | $232.70 | 33,330 | — | — |
| 2006-01-18 | $222.70 | $222.70 | 36,730 | — | — |
| 2006-01-17 | $216.60 | $216.60 | 40,020 | — | — |
| 2006-01-13 | $207.20 | $207.20 | 47,550 | — | — |
| 2006-01-12 | $211.10 | $211.10 | 39,130 | — | — |
| 2006-01-11 | $220.60 | $220.60 | 24,800 | — | — |
| 2006-01-10 | $224.00 | $224.00 | 33,420 | — | — |
| 2006-01-09 | $219.60 | $219.60 | 95,310 | — | — |
| 2006-01-06 | $208.30 | $208.30 | 82,980 | — | — |
| 2006-01-05 | $198.60 | $198.60 | 35,130 | — | — |
| 2006-01-04 | $192.40 | $192.40 | 56,570 | — | — |
| 2006-01-03 | $175.00 | $175.00 | 16,660 | — | — |