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
- 1980-03-17 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 | $122.16 | $163.77 | 224,700 | — | — |
| 2006-12-28 | $122.48 | $164.20 | 181,100 | — | — |
| 2006-12-27 | $122.80 | $164.63 | 181,600 | — | — |
| 2006-12-26 | $122.01 | $163.57 | 588,700 | — | — |
| 2006-12-22 | $121.08 | $162.32 | 233,800 | — | — |
| 2006-12-21 | $121.89 | $163.41 | 255,300 | — | — |
| 2006-12-20 | $122.04 | $163.61 | 240,900 | — | — |
| 2006-12-19 | $122.12 | $163.71 | 288,600 | — | — |
| 2006-12-18 | $121.89 | $163.41 | 238,700 | — | — |
| 2006-12-15 | $122.11 | $163.70 | 513,200 | — | — |
| 2006-12-14 | $122.09 | $163.67 | 227,900 | — | — |
| 2006-12-13 | $121.58 | $162.99 | 266,200 | — | — |
| 2006-12-12 | $120.94 | $162.13 | 221,200 | — | — |
| 2006-12-11 | $120.30 | $161.27 | 207,900 | — | — |
| 2006-12-08 | $120.18 | $161.11 | 298,200 | — | — |
| 2006-12-07 | $120.03 | $160.91 | 202,200 | — | — |
| 2006-12-06 | $120.05 | $160.94 | 230,800 | — | — |
| 2006-12-05 | $120.26 | $161.22 | 193,900 | — | — |
| 2006-12-04 | $120.03 | $160.91 | 244,500 | — | — |
| 2006-12-01 | $118.66 | $159.08 | 290,600 | — | — |
| 2006-11-30 | $118.64 | $159.05 | 339,200 | — | — |
| 2006-11-29 | $119.25 | $159.87 | 348,900 | — | — |
| 2006-11-28 | $117.81 | $157.13 | 242,500 | — | — |
| 2006-11-27 | $118.41 | $157.93 | 334,500 | — | — |
| 2006-11-24 | $120.23 | $160.36 | 151,200 | — | — |
| 2006-11-22 | $120.78 | $161.09 | 844,900 | — | — |
| 2006-11-21 | $120.51 | $160.73 | 243,500 | — | — |
| 2006-11-20 | $121.56 | $162.13 | 247,400 | — | — |
| 2006-11-17 | $121.55 | $162.12 | 176,400 | — | — |
| 2006-11-16 | $122.18 | $162.96 | 138,100 | — | — |
| 2006-11-15 | $121.46 | $162.00 | 232,900 | — | — |
| 2006-11-14 | $121.70 | $162.32 | 318,300 | — | — |
| 2006-11-13 | $120.75 | $161.05 | 180,400 | — | — |
| 2006-11-10 | $120.58 | $160.83 | 157,900 | — | — |
| 2006-11-09 | $120.10 | $160.19 | 224,000 | — | — |
| 2006-11-08 | $120.85 | $161.19 | 139,300 | — | — |
| 2006-11-07 | $120.58 | $160.83 | 135,200 | — | — |
| 2006-11-06 | $120.73 | $161.03 | 175,300 | — | — |
| 2006-11-03 | $119.73 | $159.69 | 168,400 | — | — |
| 2006-11-02 | $120.41 | $160.60 | 160,900 | — | — |
| 2006-11-01 | $121.01 | $161.40 | 238,900 | — | — |
| 2006-10-31 | $121.81 | $162.47 | 210,000 | — | — |
| 2006-10-30 | $121.71 | $162.33 | 152,500 | — | — |
| 2006-10-27 | $121.20 | $161.65 | 196,400 | — | — |
| 2006-10-26 | $121.70 | $162.32 | 191,700 | — | — |
| 2006-10-25 | $121.00 | $161.39 | 259,300 | — | — |
| 2006-10-24 | $121.74 | $162.37 | 286,800 | — | — |
| 2006-10-23 | $121.89 | $162.57 | 198,100 | — | — |
| 2006-10-20 | $121.76 | $162.40 | 303,700 | — | — |
| 2006-10-19 | $122.00 | $162.72 | 227,200 | — | — |
| 2006-10-18 | $122.37 | $163.21 | 296,600 | — | — |
| 2006-10-17 | $122.65 | $163.59 | 336,900 | — | — |
| 2006-10-16 | $122.44 | $163.31 | 317,900 | — | — |
| 2006-10-13 | $123.20 | $164.32 | 338,000 | — | — |
| 2006-10-12 | $122.94 | $163.97 | 672,800 | — | — |
| 2006-10-11 | $123.96 | $165.34 | 1,342,000 | — | — |
| 2006-10-10 | $119.84 | $159.84 | 365,900 | — | — |
| 2006-10-09 | $120.37 | $160.55 | 402,600 | — | — |
| 2006-10-06 | $119.00 | $158.72 | 366,100 | — | — |
| 2006-10-05 | $119.67 | $159.61 | 377,600 | — | — |
| 2006-10-04 | $120.06 | $160.13 | 280,400 | — | — |
| 2006-10-03 | $119.46 | $159.33 | 233,800 | — | — |
| 2006-10-02 | $118.75 | $158.39 | 375,900 | — | — |
| 2006-09-29 | $119.96 | $160.00 | 294,100 | — | — |
| 2006-09-28 | $120.80 | $161.12 | 244,100 | — | — |
| 2006-09-27 | $121.11 | $161.53 | 286,800 | — | — |
| 2006-09-26 | $121.00 | $161.39 | 289,900 | — | — |
| 2006-09-25 | $121.06 | $161.47 | 282,900 | — | — |
| 2006-09-22 | $119.78 | $159.76 | 266,300 | — | — |
| 2006-09-21 | $119.84 | $159.84 | 287,800 | — | — |
| 2006-09-20 | $121.13 | $161.56 | 215,400 | — | — |
| 2006-09-19 | $120.40 | $160.59 | 268,500 | — | — |
| 2006-09-18 | $120.00 | $160.05 | 286,000 | — | — |
| 2006-09-15 | $120.83 | $161.16 | 347,100 | — | — |
| 2006-09-14 | $119.74 | $159.71 | 361,600 | — | — |
| 2006-09-13 | $119.45 | $159.32 | 339,900 | — | — |
| 2006-09-12 | $119.31 | $159.13 | 308,500 | — | — |
| 2006-09-11 | $118.13 | $157.56 | 356,100 | — | — |
| 2006-09-08 | $118.72 | $158.35 | 660,100 | — | — |
| 2006-09-07 | $118.68 | $158.29 | 487,300 | — | — |
| 2006-09-06 | $120.68 | $160.96 | 775,500 | — | — |
| 2006-09-05 | $122.70 | $163.65 | 151,500 | — | — |
| 2006-09-01 | $122.51 | $163.40 | 134,000 | — | — |
| 2006-08-31 | $122.46 | $163.33 | 217,500 | — | — |
| 2006-08-30 | $122.31 | $163.13 | 141,400 | — | — |
| 2006-08-29 | $122.69 | $162.84 | 253,400 | — | — |
| 2006-08-28 | $123.19 | $163.50 | 193,400 | — | — |
| 2006-08-25 | $122.45 | $162.52 | 174,000 | — | — |
| 2006-08-24 | $123.39 | $163.77 | 124,100 | — | — |
| 2006-08-23 | $123.17 | $163.48 | 119,500 | — | — |
| 2006-08-22 | $123.37 | $163.74 | 142,200 | — | — |
| 2006-08-21 | $123.94 | $164.50 | 106,600 | — | — |
| 2006-08-18 | $124.14 | $164.77 | 184,200 | — | — |
| 2006-08-17 | $123.29 | $163.64 | 252,400 | — | — |
| 2006-08-16 | $124.21 | $164.86 | 296,200 | — | — |
| 2006-08-15 | $123.11 | $163.40 | 348,200 | — | — |
| 2006-08-14 | $121.07 | $160.69 | 162,900 | — | — |
| 2006-08-11 | $121.57 | $161.35 | 234,100 | — | — |
| 2006-08-10 | $121.66 | $161.47 | 236,000 | — | — |
| 2006-08-09 | $121.08 | $160.70 | 233,100 | — | — |
| 2006-08-08 | $122.33 | $162.36 | 254,500 | — | — |
| 2006-08-07 | $123.70 | $164.18 | 230,300 | — | — |
| 2006-08-04 | $123.96 | $164.53 | 353,400 | — | — |
| 2006-08-03 | $123.30 | $163.65 | 319,400 | — | — |
| 2006-08-02 | $121.11 | $160.74 | 167,600 | — | — |
| 2006-08-01 | $121.18 | $160.84 | 201,800 | — | — |
| 2006-07-31 | $121.92 | $161.82 | 178,900 | — | — |
| 2006-07-28 | $122.77 | $162.95 | 450,500 | — | — |
| 2006-07-27 | $120.28 | $159.64 | 207,100 | — | — |
| 2006-07-26 | $121.16 | $160.81 | 259,400 | — | — |
| 2006-07-25 | $121.52 | $161.29 | 420,300 | — | — |
| 2006-07-24 | $121.04 | $160.65 | 423,900 | — | — |
| 2006-07-21 | $118.96 | $157.89 | 389,300 | — | — |
| 2006-07-20 | $118.86 | $157.76 | 313,700 | — | — |
| 2006-07-19 | $119.01 | $157.96 | 838,000 | — | — |
| 2006-07-18 | $116.82 | $155.05 | 347,600 | — | — |
| 2006-07-17 | $116.67 | $154.85 | 472,000 | — | — |
| 2006-07-14 | $116.39 | $154.48 | 559,500 | — | — |
| 2006-07-13 | $117.55 | $156.02 | 588,700 | — | — |
| 2006-07-12 | $117.83 | $156.39 | 904,400 | — | — |
| 2006-07-11 | $118.35 | $157.08 | 354,400 | — | — |
| 2006-07-10 | $117.57 | $156.05 | 196,000 | — | — |
| 2006-07-07 | $117.01 | $155.30 | 322,600 | — | — |
| 2006-07-06 | $116.59 | $154.74 | 308,700 | — | — |
| 2006-07-05 | $116.49 | $154.61 | 332,100 | — | — |
| 2006-07-03 | $118.47 | $157.24 | 76,700 | — | — |
| 2006-06-30 | $117.92 | $156.51 | 309,100 | — | — |
| 2006-06-29 | $117.63 | $156.13 | 329,300 | — | — |
| 2006-06-28 | $115.93 | $153.87 | 336,600 | — | — |
| 2006-06-27 | $114.76 | $152.32 | 228,700 | — | — |
| 2006-06-26 | $115.37 | $153.13 | 322,100 | — | — |
| 2006-06-23 | $113.84 | $151.09 | 390,500 | — | — |
| 2006-06-22 | $115.99 | $153.95 | 239,000 | — | — |
| 2006-06-21 | $115.78 | $153.67 | 210,900 | — | — |
| 2006-06-20 | $115.29 | $153.02 | 280,800 | — | — |
| 2006-06-19 | $115.18 | $152.87 | 167,900 | — | — |
| 2006-06-16 | $116.18 | $154.20 | 280,800 | — | — |
| 2006-06-15 | $116.88 | $155.13 | 342,300 | — | — |
| 2006-06-14 | $114.37 | $151.80 | 461,000 | — | — |
| 2006-06-13 | $115.77 | $153.66 | 472,000 | — | — |
| 2006-06-12 | $117.97 | $156.58 | 276,800 | — | — |
| 2006-06-09 | $118.31 | $157.03 | 250,000 | — | — |
| 2006-06-08 | $118.28 | $156.99 | 387,200 | — | — |
| 2006-06-07 | $116.55 | $154.69 | 244,700 | — | — |
| 2006-06-06 | $115.15 | $152.83 | 280,800 | — | — |
| 2006-06-05 | $114.73 | $152.28 | 192,800 | — | — |
| 2006-06-02 | $116.89 | $155.14 | 217,800 | — | — |
| 2006-06-01 | $116.92 | $155.18 | 145,100 | — | — |
| 2006-05-31 | $115.10 | $152.77 | 313,200 | — | — |
| 2006-05-30 | $114.40 | $151.84 | 216,700 | — | — |
| 2006-05-26 | $116.42 | $153.72 | 120,800 | — | — |
| 2006-05-25 | $116.28 | $153.54 | 246,400 | — | — |
| 2006-05-24 | $115.18 | $152.09 | 257,300 | — | — |
| 2006-05-23 | $114.63 | $151.36 | 184,300 | — | — |
| 2006-05-22 | $115.79 | $152.89 | 298,800 | — | — |
| 2006-05-19 | $115.33 | $152.28 | 411,100 | — | — |
| 2006-05-18 | $113.88 | $150.37 | 244,900 | — | — |
| 2006-05-17 | $114.57 | $151.28 | 386,400 | — | — |
| 2006-05-16 | $116.71 | $154.11 | 167,800 | — | — |
| 2006-05-15 | $118.00 | $155.81 | 161,300 | — | — |
| 2006-05-12 | $116.55 | $153.89 | 234,400 | — | — |
| 2006-05-11 | $117.02 | $154.51 | 185,200 | — | — |
| 2006-05-10 | $118.90 | $157.00 | 121,800 | — | — |
| 2006-05-09 | $118.77 | $156.83 | 153,900 | — | — |
| 2006-05-08 | $118.18 | $156.05 | 166,400 | — | — |
| 2006-05-05 | $118.92 | $157.02 | 203,700 | — | — |
| 2006-05-04 | $116.87 | $154.32 | 222,400 | — | — |
| 2006-05-03 | $116.50 | $153.83 | 154,200 | — | — |
| 2006-05-02 | $116.72 | $154.12 | 143,600 | — | — |
| 2006-05-01 | $116.71 | $154.11 | 337,200 | — | — |
| 2006-04-28 | $119.40 | $157.66 | 471,900 | — | — |
| 2006-04-27 | $117.00 | $154.49 | 393,400 | — | — |
| 2006-04-26 | $114.43 | $151.10 | 201,500 | — | — |
| 2006-04-25 | $113.96 | $150.47 | 205,000 | — | — |
| 2006-04-24 | $114.48 | $151.16 | 167,200 | — | — |
| 2006-04-21 | $114.30 | $150.92 | 282,500 | — | — |
| 2006-04-20 | $115.07 | $151.94 | 255,300 | — | — |
| 2006-04-19 | $114.50 | $151.19 | 271,700 | — | — |
| 2006-04-18 | $115.44 | $152.43 | 371,000 | — | — |
| 2006-04-17 | $114.62 | $151.35 | 236,000 | — | — |
| 2006-04-13 | $114.07 | $150.62 | 282,400 | — | — |
| 2006-04-12 | $113.37 | $149.70 | 145,900 | — | — |
| 2006-04-11 | $113.34 | $149.66 | 202,200 | — | — |
| 2006-04-10 | $114.20 | $150.79 | 151,000 | — | — |
| 2006-04-07 | $113.70 | $150.13 | 218,500 | — | — |
| 2006-04-06 | $114.19 | $150.78 | 217,600 | — | — |
| 2006-04-05 | $114.48 | $151.16 | 452,600 | — | — |
| 2006-04-04 | $114.50 | $151.19 | 520,700 | — | — |
| 2006-04-03 | $114.48 | $151.16 | 211,000 | — | — |
| 2006-03-31 | $114.14 | $150.71 | 264,900 | — | — |
| 2006-03-30 | $113.74 | $150.18 | 249,200 | — | — |
| 2006-03-29 | $114.41 | $151.07 | 317,600 | — | — |
| 2006-03-28 | $114.55 | $151.25 | 173,500 | — | — |
| 2006-03-27 | $115.76 | $152.85 | 107,500 | — | — |
| 2006-03-24 | $115.94 | $153.09 | 131,500 | — | — |
| 2006-03-23 | $115.79 | $152.89 | 185,500 | — | — |
| 2006-03-22 | $115.90 | $153.04 | 236,700 | — | — |
| 2006-03-21 | $115.48 | $152.48 | 359,400 | — | — |
| 2006-03-20 | $117.29 | $154.87 | 203,400 | — | — |
| 2006-03-17 | $117.19 | $154.74 | 392,100 | — | — |
| 2006-03-16 | $116.05 | $153.23 | 227,700 | — | — |
| 2006-03-15 | $115.66 | $152.72 | 345,200 | — | — |
| 2006-03-14 | $114.24 | $150.84 | 279,900 | — | — |
| 2006-03-13 | $113.08 | $149.31 | 225,500 | — | — |
| 2006-03-10 | $112.31 | $148.30 | 183,500 | — | — |
| 2006-03-09 | $111.41 | $147.11 | 180,700 | — | — |
| 2006-03-08 | $112.33 | $148.32 | 174,400 | — | — |
| 2006-03-07 | $112.45 | $148.48 | 223,900 | — | — |
| 2006-03-06 | $111.45 | $147.16 | 161,700 | — | — |
| 2006-03-03 | $112.52 | $148.57 | 207,500 | — | — |
| 2006-03-02 | $112.39 | $148.40 | 175,900 | — | — |
| 2006-03-01 | $113.07 | $149.30 | 164,100 | — | — |
| 2006-02-28 | $112.40 | $148.41 | 317,200 | — | — |
| 2006-02-27 | $113.50 | $149.87 | 200,100 | — | — |
| 2006-02-24 | $113.31 | $149.62 | 196,300 | — | — |
| 2006-02-23 | $113.18 | $148.85 | 191,100 | — | — |
| 2006-02-22 | $113.32 | $149.03 | 225,900 | — | — |
| 2006-02-21 | $111.26 | $146.33 | 161,300 | — | — |
| 2006-02-17 | $111.82 | $147.06 | 359,800 | — | — |
| 2006-02-16 | $111.25 | $146.31 | 362,600 | — | — |
| 2006-02-15 | $110.18 | $144.90 | 391,800 | — | — |
| 2006-02-14 | $109.42 | $143.91 | 293,800 | — | — |
| 2006-02-13 | $107.69 | $141.63 | 185,400 | — | — |
| 2006-02-10 | $108.20 | $142.30 | 198,900 | — | — |
| 2006-02-09 | $107.39 | $141.24 | 194,400 | — | — |
| 2006-02-08 | $107.06 | $140.80 | 290,900 | — | — |
| 2006-02-07 | $106.52 | $140.09 | 239,100 | — | — |
| 2006-02-06 | $106.45 | $140.00 | 334,500 | — | — |
| 2006-02-03 | $106.82 | $140.49 | 401,700 | — | — |
| 2006-02-02 | $107.77 | $141.74 | 250,300 | — | — |
| 2006-02-01 | $108.23 | $142.34 | 224,200 | — | — |
| 2006-01-31 | $108.30 | $142.43 | 220,700 | — | — |
| 2006-01-30 | $108.26 | $142.38 | 186,200 | — | — |
| 2006-01-27 | $109.25 | $143.68 | 167,100 | — | — |
| 2006-01-26 | $109.54 | $144.06 | 223,600 | — | — |
| 2006-01-25 | $108.22 | $142.33 | 387,600 | — | — |
| 2006-01-24 | $107.88 | $141.88 | 196,600 | — | — |
| 2006-01-23 | $107.03 | $140.76 | 268,500 | — | — |
| 2006-01-20 | $106.50 | $140.07 | 337,700 | — | — |
| 2006-01-19 | $108.80 | $143.09 | 248,200 | — | — |
| 2006-01-18 | $109.10 | $143.48 | 359,600 | — | — |
| 2006-01-17 | $108.93 | $143.26 | 311,700 | — | — |
| 2006-01-13 | $110.12 | $144.83 | 396,700 | — | — |
| 2006-01-12 | $109.77 | $144.37 | 464,000 | — | — |
| 2006-01-11 | $111.77 | $147.00 | 505,200 | — | — |
| 2006-01-10 | $113.96 | $149.88 | 300,200 | — | — |
| 2006-01-09 | $113.52 | $149.30 | 392,600 | — | — |
| 2006-01-06 | $112.03 | $147.34 | 169,600 | — | — |
| 2006-01-05 | $111.65 | $146.84 | 181,500 | — | — |
| 2006-01-04 | $111.27 | $146.34 | 305,300 | — | — |
| 2006-01-03 | $110.99 | $145.97 | 339,000 | — | — |