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
- 1999-02-16 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 | $147.30 | $156.47 | 18,820 | — | — |
| 2006-12-28 | $151.30 | $160.72 | 8,980 | — | — |
| 2006-12-27 | $154.00 | $163.59 | 10,450 | — | — |
| 2006-12-26 | $153.70 | $163.27 | 10,840 | — | — |
| 2006-12-22 | $150.60 | $159.98 | 8,220 | — | — |
| 2006-12-21 | $150.50 | $159.87 | 29,350 | — | — |
| 2006-12-20 | $153.60 | $163.16 | 26,400 | — | — |
| 2006-12-19 | $155.30 | $164.97 | 213,620 | — | — |
| 2006-12-18 | $156.20 | $165.93 | 89,770 | — | — |
| 2006-12-15 | $141.70 | $150.52 | 21,860 | — | — |
| 2006-12-14 | $139.90 | $148.61 | 20,090 | — | — |
| 2006-12-13 | $138.00 | $146.59 | 22,250 | — | — |
| 2006-12-12 | $134.60 | $142.98 | 32,620 | — | — |
| 2006-12-11 | $140.80 | $149.57 | 12,260 | — | — |
| 2006-12-08 | $141.50 | $150.31 | 10,840 | — | — |
| 2006-12-07 | $144.30 | $153.29 | 12,180 | — | — |
| 2006-12-06 | $145.60 | $154.67 | 26,710 | — | — |
| 2006-12-05 | $148.10 | $156.47 | 16,060 | — | — |
| 2006-12-04 | $148.40 | $156.79 | 24,450 | — | — |
| 2006-12-01 | $144.00 | $152.14 | 25,750 | — | — |
| 2006-11-30 | $149.20 | $157.63 | 14,520 | — | — |
| 2006-11-29 | $151.60 | $160.17 | 13,700 | — | — |
| 2006-11-28 | $151.60 | $160.17 | 16,370 | — | — |
| 2006-11-27 | $147.10 | $155.42 | 16,870 | — | — |
| 2006-11-24 | $151.50 | $160.06 | 4,500 | — | — |
| 2006-11-22 | $152.20 | $160.80 | 7,540 | — | — |
| 2006-11-21 | $154.40 | $163.13 | 13,060 | — | — |
| 2006-11-20 | $149.90 | $158.37 | 20,610 | — | — |
| 2006-11-17 | $149.90 | $158.37 | 16,740 | — | — |
| 2006-11-16 | $148.20 | $156.58 | 25,240 | — | — |
| 2006-11-15 | $154.50 | $163.23 | 25,880 | — | — |
| 2006-11-14 | $149.30 | $157.74 | 17,320 | — | — |
| 2006-11-13 | $148.00 | $156.37 | 24,440 | — | — |
| 2006-11-10 | $144.60 | $152.77 | 37,170 | — | — |
| 2006-11-09 | $143.90 | $152.03 | 52,810 | — | — |
| 2006-11-08 | $152.00 | $160.59 | 27,750 | — | — |
| 2006-11-07 | $148.70 | $157.11 | 19,160 | — | — |
| 2006-11-06 | $149.30 | $157.74 | 19,420 | — | — |
| 2006-11-03 | $146.10 | $154.36 | 32,230 | — | — |
| 2006-11-02 | $148.50 | $156.89 | 30,290 | — | — |
| 2006-11-01 | $150.70 | $159.22 | 30,840 | — | — |
| 2006-10-31 | $157.00 | $165.88 | 38,430 | — | — |
| 2006-10-30 | $155.70 | $164.50 | 62,040 | — | — |
| 2006-10-27 | $149.40 | $157.85 | 199,700 | — | — |
| 2006-10-26 | $179.00 | $189.12 | 18,750 | — | — |
| 2006-10-25 | $177.90 | $187.96 | 19,610 | — | — |
| 2006-10-24 | $177.00 | $187.01 | 16,940 | — | — |
| 2006-10-23 | $177.30 | $187.32 | 22,220 | — | — |
| 2006-10-20 | $177.30 | $187.32 | 19,020 | — | — |
| 2006-10-19 | $176.60 | $186.58 | 23,710 | — | — |
| 2006-10-18 | $178.20 | $188.27 | 26,160 | — | — |
| 2006-10-17 | $180.20 | $190.39 | 84,150 | — | — |
| 2006-10-16 | $166.50 | $175.91 | 115,820 | — | — |
| 2006-10-13 | $191.00 | $201.80 | 33,880 | — | — |
| 2006-10-12 | $192.10 | $202.96 | 28,460 | — | — |
| 2006-10-11 | $192.60 | $203.49 | 39,630 | — | — |
| 2006-10-10 | $190.90 | $200.85 | 35,890 | — | — |
| 2006-10-09 | $187.60 | $197.37 | 22,850 | — | — |
| 2006-10-06 | $185.70 | $195.38 | 23,030 | — | — |
| 2006-10-05 | $185.80 | $195.48 | 21,960 | — | — |
| 2006-10-04 | $183.70 | $193.27 | 21,180 | — | — |
| 2006-10-03 | $177.70 | $186.96 | 27,020 | — | — |
| 2006-10-02 | $176.20 | $185.38 | 23,600 | — | — |
| 2006-09-29 | $177.20 | $186.43 | 18,140 | — | — |
| 2006-09-28 | $180.40 | $189.80 | 26,380 | — | — |
| 2006-09-27 | $175.50 | $184.64 | 11,480 | — | — |
| 2006-09-26 | $171.90 | $180.86 | 21,770 | — | — |
| 2006-09-25 | $173.00 | $182.01 | 20,820 | — | — |
| 2006-09-22 | $169.90 | $178.75 | 10,670 | — | — |
| 2006-09-21 | $171.40 | $180.33 | 17,990 | — | — |
| 2006-09-20 | $173.70 | $182.75 | 23,400 | — | — |
| 2006-09-19 | $167.80 | $176.54 | 23,850 | — | — |
| 2006-09-18 | $168.90 | $177.70 | 19,220 | — | — |
| 2006-09-15 | $166.50 | $175.18 | 23,250 | — | — |
| 2006-09-14 | $167.90 | $176.65 | 15,880 | — | — |
| 2006-09-13 | $168.10 | $176.86 | 38,570 | — | — |
| 2006-09-12 | $164.00 | $172.54 | 39,530 | — | — |
| 2006-09-11 | $150.10 | $157.92 | 17,520 | — | — |
| 2006-09-08 | $151.00 | $158.87 | 19,430 | — | — |
| 2006-09-07 | $152.50 | $160.45 | 17,410 | — | — |
| 2006-09-06 | $149.20 | $156.97 | 24,110 | — | — |
| 2006-09-05 | $151.40 | $159.29 | 22,970 | — | — |
| 2006-09-01 | $149.60 | $157.39 | 24,010 | — | — |
| 2006-08-31 | $144.80 | $152.34 | 15,360 | — | — |
| 2006-08-30 | $142.60 | $150.03 | 21,570 | — | — |
| 2006-08-29 | $139.20 | $146.45 | 13,830 | — | — |
| 2006-08-28 | $138.20 | $145.40 | 10,160 | — | — |
| 2006-08-25 | $137.40 | $144.56 | 7,480 | — | — |
| 2006-08-24 | $136.60 | $143.72 | 10,730 | — | — |
| 2006-08-23 | $136.90 | $144.03 | 12,650 | — | — |
| 2006-08-22 | $138.30 | $145.51 | 7,650 | — | — |
| 2006-08-21 | $135.00 | $142.03 | 14,070 | — | — |
| 2006-08-18 | $140.20 | $147.50 | 9,300 | — | — |
| 2006-08-17 | $138.90 | $146.14 | 8,410 | — | — |
| 2006-08-16 | $139.50 | $146.77 | 12,910 | — | — |
| 2006-08-15 | $134.30 | $141.30 | 11,430 | — | — |
| 2006-08-14 | $133.00 | $139.93 | 15,570 | — | — |
| 2006-08-11 | $130.60 | $137.40 | 16,300 | — | — |
| 2006-08-10 | $136.30 | $143.40 | 34,770 | — | — |
| 2006-08-09 | $125.00 | $131.51 | 36,860 | — | — |
| 2006-08-08 | $141.20 | $148.56 | 21,560 | — | — |
| 2006-08-07 | $141.60 | $148.98 | 13,730 | — | — |
| 2006-08-04 | $144.90 | $152.45 | 14,530 | — | — |
| 2006-08-03 | $146.70 | $154.34 | 10,950 | — | — |
| 2006-08-02 | $144.60 | $152.13 | 13,480 | — | — |
| 2006-08-01 | $143.50 | $150.98 | 8,960 | — | — |
| 2006-07-31 | $145.00 | $152.55 | 17,340 | — | — |
| 2006-07-28 | $144.60 | $152.13 | 19,540 | — | — |
| 2006-07-27 | $138.90 | $146.14 | 22,570 | — | — |
| 2006-07-26 | $144.70 | $152.24 | 22,170 | — | — |
| 2006-07-25 | $141.70 | $149.08 | 28,900 | — | — |
| 2006-07-24 | $133.90 | $140.88 | 19,160 | — | — |
| 2006-07-21 | $126.90 | $133.51 | 18,330 | — | — |
| 2006-07-20 | $125.10 | $131.62 | 12,950 | — | — |
| 2006-07-19 | $128.30 | $134.98 | 13,200 | — | — |
| 2006-07-18 | $117.60 | $123.73 | 12,970 | — | — |
| 2006-07-17 | $119.80 | $126.04 | 17,070 | — | — |
| 2006-07-14 | $121.90 | $128.25 | 24,990 | — | — |
| 2006-07-13 | $125.70 | $132.25 | 30,690 | — | — |
| 2006-07-12 | $135.70 | $142.77 | 28,070 | — | — |
| 2006-07-11 | $137.00 | $144.14 | 16,100 | — | — |
| 2006-07-10 | $134.10 | $141.09 | 24,750 | — | — |
| 2006-07-07 | $127.60 | $134.25 | 19,900 | — | — |
| 2006-07-06 | $125.40 | $131.93 | 9,540 | — | — |
| 2006-07-05 | $124.50 | $130.99 | 16,150 | — | — |
| 2006-07-03 | $126.90 | $133.51 | 9,100 | — | — |
| 2006-06-30 | $126.10 | $132.67 | 39,920 | — | — |
| 2006-06-29 | $121.40 | $127.73 | 20,170 | — | — |
| 2006-06-28 | $111.00 | $116.78 | 7,410 | — | — |
| 2006-06-27 | $111.60 | $117.41 | 17,050 | — | — |
| 2006-06-26 | $114.70 | $120.68 | 12,050 | — | — |
| 2006-06-23 | $113.20 | $119.10 | 11,860 | — | — |
| 2006-06-22 | $114.40 | $120.36 | 13,340 | — | — |
| 2006-06-21 | $113.40 | $118.47 | 17,400 | — | — |
| 2006-06-20 | $113.50 | $118.57 | 14,060 | — | — |
| 2006-06-19 | $111.40 | $116.38 | 14,930 | — | — |
| 2006-06-16 | $115.80 | $120.97 | 31,750 | — | — |
| 2006-06-15 | $117.90 | $123.17 | 26,270 | — | — |
| 2006-06-14 | $110.50 | $115.44 | 25,350 | — | — |
| 2006-06-13 | $112.10 | $117.11 | 30,410 | — | — |
| 2006-06-12 | $119.60 | $124.94 | 29,130 | — | — |
| 2006-06-09 | $121.10 | $126.51 | 20,640 | — | — |
| 2006-06-08 | $121.30 | $126.72 | 25,290 | — | — |
| 2006-06-07 | $124.30 | $129.85 | 28,530 | — | — |
| 2006-06-06 | $130.40 | $136.23 | 16,570 | — | — |
| 2006-06-05 | $130.60 | $136.44 | 27,400 | — | — |
| 2006-06-02 | $135.80 | $141.87 | 15,440 | — | — |
| 2006-06-01 | $138.80 | $145.00 | 24,010 | — | — |
| 2006-05-31 | $139.90 | $146.15 | 16,290 | — | — |
| 2006-05-30 | $139.00 | $145.21 | 23,570 | — | — |
| 2006-05-26 | $145.10 | $151.58 | 10,980 | — | — |
| 2006-05-25 | $143.30 | $149.70 | 27,050 | — | — |
| 2006-05-24 | $138.60 | $144.79 | 51,950 | — | — |
| 2006-05-23 | $139.60 | $145.84 | 40,110 | — | — |
| 2006-05-22 | $134.90 | $140.93 | 47,180 | — | — |
| 2006-05-19 | $134.10 | $140.09 | 30,090 | — | — |
| 2006-05-18 | $136.40 | $142.49 | 25,850 | — | — |
| 2006-05-17 | $141.60 | $147.93 | 30,930 | — | — |
| 2006-05-16 | $150.50 | $157.22 | 17,980 | — | — |
| 2006-05-15 | $156.00 | $162.97 | 29,500 | — | — |
| 2006-05-12 | $159.60 | $166.73 | 27,640 | — | — |
| 2006-05-11 | $159.30 | $166.42 | 44,520 | — | — |
| 2006-05-10 | $161.20 | $168.40 | 149,560 | — | — |
| 2006-05-09 | $200.60 | $209.56 | 33,600 | — | — |
| 2006-05-08 | $196.90 | $205.70 | 16,630 | — | — |
| 2006-05-05 | $191.00 | $199.53 | 12,830 | — | — |
| 2006-05-04 | $190.60 | $199.12 | 11,280 | — | — |
| 2006-05-03 | $187.00 | $195.36 | 11,670 | — | — |
| 2006-05-02 | $187.30 | $195.67 | 24,160 | — | — |
| 2006-05-01 | $184.30 | $192.53 | 20,690 | — | — |
| 2006-04-28 | $183.70 | $191.91 | 13,060 | — | — |
| 2006-04-27 | $181.80 | $189.92 | 20,890 | — | — |
| 2006-04-26 | $182.30 | $190.45 | 27,520 | — | — |
| 2006-04-25 | $179.20 | $187.21 | 32,830 | — | — |
| 2006-04-24 | $174.00 | $181.77 | 24,570 | — | — |
| 2006-04-21 | $177.90 | $185.85 | 17,370 | — | — |
| 2006-04-20 | $183.80 | $192.01 | 25,290 | — | — |
| 2006-04-19 | $177.10 | $185.01 | 17,370 | — | — |
| 2006-04-18 | $177.50 | $185.43 | 18,350 | — | — |
| 2006-04-17 | $172.90 | $180.63 | 35,420 | — | — |
| 2006-04-13 | $180.20 | $188.25 | 13,100 | — | — |
| 2006-04-12 | $180.00 | $188.04 | 21,330 | — | — |
| 2006-04-11 | $171.60 | $179.27 | 17,840 | — | — |
| 2006-04-10 | $176.40 | $184.28 | 33,400 | — | — |
| 2006-04-07 | $178.50 | $186.48 | 36,770 | — | — |
| 2006-04-06 | $175.90 | $183.76 | 32,160 | — | — |
| 2006-04-05 | $169.50 | $177.07 | 36,050 | — | — |
| 2006-04-04 | $163.00 | $170.28 | 52,050 | — | — |
| 2006-04-03 | $167.30 | $174.77 | 27,340 | — | — |
| 2006-03-31 | $173.80 | $181.57 | 58,900 | — | — |
| 2006-03-30 | $166.70 | $174.15 | 39,580 | — | — |
| 2006-03-29 | $166.10 | $173.52 | 52,050 | — | — |
| 2006-03-28 | $158.50 | $164.75 | 40,860 | — | — |
| 2006-03-27 | $160.90 | $167.24 | 42,930 | — | — |
| 2006-03-24 | $152.10 | $158.09 | 35,970 | — | — |
| 2006-03-23 | $148.60 | $154.46 | 26,280 | — | — |
| 2006-03-22 | $139.70 | $145.21 | 13,810 | — | — |
| 2006-03-21 | $139.60 | $145.10 | 20,320 | — | — |
| 2006-03-20 | $140.20 | $145.72 | 9,170 | — | — |
| 2006-03-17 | $139.60 | $145.10 | 24,830 | — | — |
| 2006-03-16 | $142.40 | $148.01 | 28,700 | — | — |
| 2006-03-15 | $146.20 | $151.96 | 37,130 | — | — |
| 2006-03-14 | $133.90 | $139.18 | 12,070 | — | — |
| 2006-03-13 | $136.00 | $141.36 | 9,600 | — | — |
| 2006-03-10 | $137.30 | $142.71 | 14,850 | — | — |
| 2006-03-09 | $137.80 | $143.23 | 37,740 | — | — |
| 2006-03-08 | $130.20 | $135.33 | 14,470 | — | — |
| 2006-03-07 | $127.50 | $132.52 | 10,460 | — | — |
| 2006-03-06 | $129.80 | $134.92 | 12,410 | — | — |
| 2006-03-03 | $131.70 | $136.89 | 9,290 | — | — |
| 2006-03-02 | $131.20 | $136.37 | 14,230 | — | — |
| 2006-03-01 | $131.80 | $136.99 | 22,790 | — | — |
| 2006-02-28 | $133.90 | $139.18 | 14,910 | — | — |
| 2006-02-27 | $137.40 | $142.81 | 30,320 | — | — |
| 2006-02-24 | $132.40 | $137.62 | 12,460 | — | — |
| 2006-02-23 | $130.00 | $135.12 | 7,930 | — | — |
| 2006-02-22 | $130.40 | $135.54 | 11,780 | — | — |
| 2006-02-21 | $130.90 | $136.06 | 10,420 | — | — |
| 2006-02-17 | $131.00 | $136.16 | 8,390 | — | — |
| 2006-02-16 | $130.10 | $135.23 | 13,160 | — | — |
| 2006-02-15 | $129.30 | $134.40 | 12,620 | — | — |
| 2006-02-14 | $129.80 | $134.92 | 19,780 | — | — |
| 2006-02-13 | $132.90 | $138.14 | 70,760 | — | — |
| 2006-02-10 | $121.10 | $125.87 | 25,950 | — | — |
| 2006-02-09 | $124.80 | $129.72 | 18,410 | — | — |
| 2006-02-08 | $130.30 | $135.43 | 26,280 | — | — |
| 2006-02-07 | $127.90 | $132.94 | 17,830 | — | — |
| 2006-02-06 | $129.90 | $135.02 | 25,810 | — | — |
| 2006-02-03 | $136.80 | $142.19 | 9,130 | — | — |
| 2006-02-02 | $138.70 | $144.17 | 13,240 | — | — |
| 2006-02-01 | $138.90 | $144.37 | 16,160 | — | — |
| 2006-01-31 | $142.80 | $148.43 | 12,760 | — | — |
| 2006-01-30 | $139.20 | $144.69 | 10,940 | — | — |
| 2006-01-27 | $139.40 | $144.89 | 10,660 | — | — |
| 2006-01-26 | $136.30 | $141.67 | 13,580 | — | — |
| 2006-01-25 | $137.00 | $142.40 | 13,420 | — | — |
| 2006-01-24 | $138.40 | $143.85 | 16,600 | — | — |
| 2006-01-23 | $130.60 | $135.75 | 12,770 | — | — |
| 2006-01-20 | $130.10 | $135.23 | 15,820 | — | — |
| 2006-01-19 | $129.20 | $134.29 | 21,710 | — | — |
| 2006-01-18 | $126.50 | $131.49 | 17,490 | — | — |
| 2006-01-17 | $125.00 | $129.93 | 20,020 | — | — |
| 2006-01-13 | $126.00 | $130.97 | 15,320 | — | — |
| 2006-01-12 | $124.90 | $129.82 | 13,800 | — | — |
| 2006-01-11 | $127.20 | $132.21 | 26,750 | — | — |
| 2006-01-10 | $126.60 | $131.59 | 25,660 | — | — |
| 2006-01-09 | $128.30 | $133.36 | 31,350 | — | — |
| 2006-01-06 | $127.90 | $132.94 | 50,930 | — | — |
| 2006-01-05 | $123.30 | $128.16 | 64,980 | — | — |
| 2006-01-04 | $122.30 | $127.12 | 91,570 | — | — |
| 2006-01-03 | $114.50 | $119.01 | 115,090 | — | — |