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
- 1996-09-25 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 | $143.31 | $143.31 | 15,195 | — | — |
| 2006-12-28 | $145.03 | $145.03 | 23,959 | — | — |
| 2006-12-27 | $145.48 | $145.48 | 17,884 | — | — |
| 2006-12-26 | $143.58 | $143.58 | 16,788 | — | — |
| 2006-12-22 | $141.87 | $141.87 | 10,646 | — | — |
| 2006-12-21 | $141.78 | $141.78 | 29,083 | — | — |
| 2006-12-20 | $140.69 | $140.69 | 27,711 | — | — |
| 2006-12-19 | $138.34 | $138.34 | 59,804 | — | — |
| 2006-12-18 | $139.97 | $139.97 | 27,036 | — | — |
| 2006-12-15 | $139.79 | $139.79 | 95,627 | — | — |
| 2006-12-14 | $139.97 | $139.97 | 48,848 | — | — |
| 2006-12-13 | $137.80 | $137.80 | 23,461 | — | — |
| 2006-12-12 | $136.08 | $136.08 | 105,521 | — | — |
| 2006-12-11 | $138.52 | $138.52 | 23,517 | — | — |
| 2006-12-08 | $136.63 | $136.63 | 16,567 | — | — |
| 2006-12-07 | $137.62 | $137.62 | 20,872 | — | — |
| 2006-12-06 | $139.88 | $139.88 | 22,189 | — | — |
| 2006-12-05 | $139.61 | $139.61 | 49,711 | — | — |
| 2006-12-04 | $138.98 | $138.98 | 36,122 | — | — |
| 2006-12-01 | $135.09 | $135.09 | 24,358 | — | — |
| 2006-11-30 | $135.99 | $135.99 | 29,747 | — | — |
| 2006-11-29 | $137.71 | $137.71 | 28,740 | — | — |
| 2006-11-28 | $136.17 | $136.17 | 29,127 | — | — |
| 2006-11-27 | $136.90 | $136.90 | 30,068 | — | — |
| 2006-11-24 | $140.15 | $140.15 | 7,802 | — | — |
| 2006-11-22 | $141.14 | $141.14 | 32,857 | — | — |
| 2006-11-21 | $140.69 | $140.69 | 34,771 | — | — |
| 2006-11-20 | $142.59 | $142.59 | 23,860 | — | — |
| 2006-11-17 | $143.58 | $143.58 | 39,419 | — | — |
| 2006-11-16 | $141.33 | $141.33 | 19,798 | — | — |
| 2006-11-15 | $142.05 | $142.05 | 50,741 | — | — |
| 2006-11-14 | $141.87 | $141.87 | 19,699 | — | — |
| 2006-11-13 | $140.69 | $140.69 | 19,289 | — | — |
| 2006-11-10 | $140.87 | $140.87 | 12,605 | — | — |
| 2006-11-09 | $138.89 | $138.89 | 20,839 | — | — |
| 2006-11-08 | $140.96 | $140.96 | 25,730 | — | — |
| 2006-11-07 | $140.87 | $140.87 | 29,238 | — | — |
| 2006-11-06 | $139.97 | $139.97 | 48,549 | — | — |
| 2006-11-03 | $137.71 | $137.71 | 46,248 | — | — |
| 2006-11-02 | $137.62 | $137.62 | 44,577 | — | — |
| 2006-11-01 | $136.72 | $136.72 | 46,026 | — | — |
| 2006-10-31 | $141.42 | $141.42 | 46,723 | — | — |
| 2006-10-30 | $142.32 | $142.32 | 38,999 | — | — |
| 2006-10-27 | $144.58 | $144.58 | 63,722 | — | — |
| 2006-10-26 | $145.48 | $145.48 | 42,064 | — | — |
| 2006-10-25 | $143.31 | $143.31 | 32,757 | — | — |
| 2006-10-24 | $140.69 | $140.69 | 18,658 | — | — |
| 2006-10-23 | $141.51 | $141.51 | 25,221 | — | — |
| 2006-10-20 | $140.60 | $140.60 | 21,857 | — | — |
| 2006-10-19 | $139.88 | $139.88 | 39,884 | — | — |
| 2006-10-18 | $140.78 | $140.78 | 39,940 | — | — |
| 2006-10-17 | $139.61 | $139.61 | 72,631 | — | — |
| 2006-10-16 | $139.52 | $139.52 | 42,839 | — | — |
| 2006-10-13 | $138.89 | $138.89 | 50,862 | — | — |
| 2006-10-12 | $137.53 | $137.53 | 37,439 | — | — |
| 2006-10-11 | $134.55 | $134.55 | 92,340 | — | — |
| 2006-10-10 | $134.46 | $134.46 | 67,662 | — | — |
| 2006-10-09 | $134.19 | $134.19 | 58,034 | — | — |
| 2006-10-06 | $134.64 | $134.64 | 32,171 | — | — |
| 2006-10-05 | $134.10 | $134.10 | 42,518 | — | — |
| 2006-10-04 | $134.64 | $134.64 | 80,643 | — | — |
| 2006-10-03 | $135.18 | $135.18 | 83,697 | — | — |
| 2006-10-02 | $135.45 | $135.45 | 55,023 | — | — |
| 2006-09-29 | $134.64 | $134.64 | 54,603 | — | — |
| 2006-09-28 | $133.28 | $133.28 | 36,210 | — | — |
| 2006-09-27 | $134.28 | $134.28 | 32,215 | — | — |
| 2006-09-26 | $136.08 | $136.08 | 38,401 | — | — |
| 2006-09-25 | $133.28 | $133.28 | 68,790 | — | — |
| 2006-09-22 | $131.39 | $131.39 | 176,901 | — | — |
| 2006-09-21 | $136.99 | $136.99 | 102,289 | — | — |
| 2006-09-20 | $145.03 | $145.03 | 93,834 | — | — |
| 2006-09-19 | $140.96 | $140.96 | 69,133 | — | — |
| 2006-09-18 | $138.61 | $138.61 | 81,285 | — | — |
| 2006-09-15 | $142.32 | $142.32 | 51,194 | — | — |
| 2006-09-14 | $140.69 | $140.69 | 39,962 | — | — |
| 2006-09-13 | $140.87 | $140.87 | 56,849 | — | — |
| 2006-09-12 | $138.25 | $138.25 | 69,133 | — | — |
| 2006-09-11 | $137.35 | $137.35 | 71,679 | — | — |
| 2006-09-08 | $139.52 | $139.52 | 90,813 | — | — |
| 2006-09-07 | $134.28 | $134.28 | 33,521 | — | — |
| 2006-09-06 | $136.36 | $136.36 | 62,339 | — | — |
| 2006-09-05 | $140.69 | $140.69 | 120,582 | — | — |
| 2006-09-01 | $135.36 | $135.36 | 34,041 | — | — |
| 2006-08-31 | $133.28 | $133.28 | 62,837 | — | — |
| 2006-08-30 | $135.81 | $135.81 | 87,980 | — | — |
| 2006-08-29 | $131.11 | $131.11 | 280,485 | — | — |
| 2006-08-28 | $145.93 | $145.93 | 56,816 | — | — |
| 2006-08-25 | $145.03 | $145.03 | 47,266 | — | — |
| 2006-08-24 | $146.11 | $146.11 | 117,439 | — | — |
| 2006-08-23 | $142.59 | $142.59 | 116,455 | — | — |
| 2006-08-22 | $144.04 | $144.04 | 54,404 | — | — |
| 2006-08-21 | $140.87 | $140.87 | 73,815 | — | — |
| 2006-08-18 | $141.23 | $141.23 | 70,340 | — | — |
| 2006-08-17 | $139.70 | $139.70 | 65,725 | — | — |
| 2006-08-16 | $140.24 | $140.24 | 77,876 | — | — |
| 2006-08-15 | $141.23 | $141.23 | 89,009 | — | — |
| 2006-08-14 | $136.63 | $136.63 | 44,067 | — | — |
| 2006-08-11 | $135.36 | $135.36 | 57,691 | — | — |
| 2006-08-10 | $135.54 | $135.54 | 55,887 | — | — |
| 2006-08-09 | $132.65 | $132.65 | 92,849 | — | — |
| 2006-08-08 | $130.84 | $130.84 | 51,051 | — | — |
| 2006-08-07 | $129.13 | $129.13 | 92,650 | — | — |
| 2006-08-04 | $128.31 | $128.31 | 112,891 | — | — |
| 2006-08-03 | $131.11 | $131.11 | 128,119 | — | — |
| 2006-08-02 | $123.98 | $123.98 | 33,809 | — | — |
| 2006-08-01 | $124.88 | $124.88 | 27,534 | — | — |
| 2006-07-31 | $125.42 | $125.42 | 34,130 | — | — |
| 2006-07-28 | $126.05 | $126.05 | 67,562 | — | — |
| 2006-07-27 | $119.91 | $119.91 | 48,206 | — | — |
| 2006-07-26 | $123.07 | $123.07 | 34,196 | — | — |
| 2006-07-25 | $122.44 | $122.44 | 47,033 | — | — |
| 2006-07-24 | $120.63 | $120.63 | 27,689 | — | — |
| 2006-07-21 | $116.66 | $116.66 | 24,701 | — | — |
| 2006-07-20 | $118.64 | $118.64 | 23,793 | — | — |
| 2006-07-19 | $118.92 | $118.92 | 107,922 | — | — |
| 2006-07-18 | $117.65 | $117.65 | 27,434 | — | — |
| 2006-07-17 | $115.12 | $115.12 | 29,227 | — | — |
| 2006-07-14 | $114.13 | $114.13 | 35,867 | — | — |
| 2006-07-13 | $113.49 | $113.49 | 33,255 | — | — |
| 2006-07-12 | $115.03 | $115.03 | 31,363 | — | — |
| 2006-07-11 | $116.66 | $116.66 | 49,236 | — | — |
| 2006-07-10 | $115.75 | $115.75 | 39,021 | — | — |
| 2006-07-07 | $115.66 | $115.66 | 24,568 | — | — |
| 2006-07-06 | $116.66 | $116.66 | 59,882 | — | — |
| 2006-07-05 | $113.77 | $113.77 | 41,743 | — | — |
| 2006-07-03 | $116.57 | $116.57 | 28,818 | — | — |
| 2006-06-30 | $114.85 | $114.85 | 68,458 | — | — |
| 2006-06-29 | $115.66 | $115.66 | 85,213 | — | — |
| 2006-06-28 | $114.58 | $114.58 | 54,171 | — | — |
| 2006-06-27 | $115.93 | $115.93 | 47,719 | — | — |
| 2006-06-26 | $118.10 | $118.10 | 45,783 | — | — |
| 2006-06-23 | $114.49 | $114.49 | 36,597 | — | — |
| 2006-06-22 | $115.84 | $115.84 | 28,264 | — | — |
| 2006-06-21 | $115.66 | $115.66 | 114,905 | — | — |
| 2006-06-20 | $113.49 | $113.49 | 45,318 | — | — |
| 2006-06-19 | $115.93 | $115.93 | 50,851 | — | — |
| 2006-06-16 | $118.10 | $118.10 | 107,092 | — | — |
| 2006-06-15 | $119.55 | $119.55 | 143,081 | — | — |
| 2006-06-14 | $113.31 | $113.31 | 48,251 | — | — |
| 2006-06-13 | $113.58 | $113.58 | 105,985 | — | — |
| 2006-06-12 | $109.79 | $109.79 | 79,138 | — | — |
| 2006-06-09 | $112.05 | $112.05 | 79,979 | — | — |
| 2006-06-08 | $113.86 | $113.86 | 46,757 | — | — |
| 2006-06-07 | $112.41 | $112.41 | 58,023 | — | — |
| 2006-06-06 | $113.04 | $113.04 | 175,329 | — | — |
| 2006-06-05 | $109.34 | $109.34 | 107,026 | — | — |
| 2006-06-02 | $107.71 | $107.71 | 58,255 | — | — |
| 2006-06-01 | $106.17 | $106.17 | 55,942 | — | — |
| 2006-05-31 | $102.47 | $102.47 | 31,629 | — | — |
| 2006-05-30 | $100.57 | $100.57 | 47,852 | — | — |
| 2006-05-26 | $100.30 | $100.30 | 47,764 | — | — |
| 2006-05-25 | $102.47 | $102.47 | 15,349 | — | — |
| 2006-05-24 | $98.40 | $98.40 | 27,965 | — | — |
| 2006-05-23 | $98.40 | $98.40 | 21,458 | — | — |
| 2006-05-22 | $99.85 | $99.85 | 44,001 | — | — |
| 2006-05-19 | $100.93 | $100.93 | 18,747 | — | — |
| 2006-05-18 | $101.20 | $101.20 | 13,955 | — | — |
| 2006-05-17 | $102.11 | $102.11 | 25,619 | — | — |
| 2006-05-16 | $103.19 | $103.19 | 21,027 | — | — |
| 2006-05-15 | $103.92 | $103.92 | 24,181 | — | — |
| 2006-05-12 | $102.56 | $102.56 | 45,750 | — | — |
| 2006-05-11 | $104.55 | $104.55 | 25,863 | — | — |
| 2006-05-10 | $104.01 | $104.01 | 18,448 | — | — |
| 2006-05-09 | $104.10 | $104.10 | 31,164 | — | — |
| 2006-05-08 | $104.46 | $104.46 | 53,596 | — | — |
| 2006-05-05 | $102.92 | $102.92 | 53,319 | — | — |
| 2006-05-04 | $101.02 | $101.02 | 55,101 | — | — |
| 2006-05-03 | $100.30 | $100.30 | 25,653 | — | — |
| 2006-05-02 | $99.76 | $99.76 | 18,393 | — | — |
| 2006-05-01 | $99.49 | $99.49 | 105,554 | — | — |
| 2006-04-28 | $99.85 | $99.85 | 34,572 | — | — |
| 2006-04-27 | $100.84 | $100.84 | 140,845 | — | — |
| 2006-04-26 | $98.67 | $98.67 | 10,845 | — | — |
| 2006-04-25 | $97.59 | $97.59 | 15,726 | — | — |
| 2006-04-24 | $97.86 | $97.86 | 17,474 | — | — |
| 2006-04-21 | $97.14 | $97.14 | 28,098 | — | — |
| 2006-04-20 | $97.59 | $97.59 | 13,723 | — | — |
| 2006-04-19 | $97.32 | $97.32 | 19,367 | — | — |
| 2006-04-18 | $96.42 | $96.42 | 18,304 | — | — |
| 2006-04-17 | $95.60 | $95.60 | 30,511 | — | — |
| 2006-04-13 | $95.24 | $95.24 | 29,349 | — | — |
| 2006-04-12 | $94.61 | $94.61 | 14,553 | — | — |
| 2006-04-11 | $94.79 | $94.79 | 50,475 | — | — |
| 2006-04-10 | $93.98 | $93.98 | 22,919 | — | — |
| 2006-04-07 | $94.25 | $94.25 | 56,208 | — | — |
| 2006-04-06 | $92.89 | $92.89 | 22,709 | — | — |
| 2006-04-05 | $92.71 | $92.71 | 39,619 | — | — |
| 2006-04-04 | $89.91 | $89.91 | 42,684 | — | — |
| 2006-04-03 | $90.63 | $90.63 | 13,723 | — | — |
| 2006-03-31 | $92.35 | $92.35 | 17,662 | — | — |
| 2006-03-30 | $91.72 | $91.72 | 19,433 | — | — |
| 2006-03-29 | $91.63 | $91.63 | 14,995 | — | — |
| 2006-03-28 | $91.27 | $91.27 | 62,482 | — | — |
| 2006-03-27 | $90.99 | $90.99 | 21,868 | — | — |
| 2006-03-24 | $90.72 | $90.72 | 15,349 | — | — |
| 2006-03-23 | $90.18 | $90.18 | 24,767 | — | — |
| 2006-03-22 | $87.65 | $87.65 | 18,072 | — | — |
| 2006-03-21 | $86.57 | $86.57 | 43,182 | — | — |
| 2006-03-20 | $87.74 | $87.74 | 12,472 | — | — |
| 2006-03-17 | $88.46 | $88.46 | 44,709 | — | — |
| 2006-03-16 | $89.19 | $89.19 | 18,703 | — | — |
| 2006-03-15 | $89.91 | $89.91 | 8,577 | — | — |
| 2006-03-14 | $90.00 | $90.00 | 21,680 | — | — |
| 2006-03-13 | $89.19 | $89.19 | 17,043 | — | — |
| 2006-03-10 | $88.92 | $88.92 | 21,945 | — | — |
| 2006-03-09 | $88.37 | $88.37 | 18,791 | — | — |
| 2006-03-08 | $86.75 | $86.75 | 46,856 | — | — |
| 2006-03-07 | $86.75 | $86.75 | 45,628 | — | — |
| 2006-03-06 | $87.74 | $87.74 | 13,302 | — | — |
| 2006-03-03 | $88.92 | $88.92 | 22,598 | — | — |
| 2006-03-02 | $88.92 | $88.92 | 20,706 | — | — |
| 2006-03-01 | $88.55 | $88.55 | 39,685 | — | — |
| 2006-02-28 | $88.73 | $88.73 | 21,016 | — | — |
| 2006-02-27 | $90.18 | $90.18 | 15,759 | — | — |
| 2006-02-24 | $90.36 | $90.36 | 10,845 | — | — |
| 2006-02-23 | $89.91 | $89.91 | 41,057 | — | — |
| 2006-02-22 | $89.46 | $89.46 | 12,948 | — | — |
| 2006-02-21 | $90.00 | $90.00 | 16,545 | — | — |
| 2006-02-17 | $89.91 | $89.91 | 89,485 | — | — |
| 2006-02-16 | $90.27 | $90.27 | 31,297 | — | — |
| 2006-02-15 | $90.27 | $90.27 | 12,926 | — | — |
| 2006-02-14 | $89.91 | $89.91 | 19,001 | — | — |
| 2006-02-13 | $89.82 | $89.82 | 37,173 | — | — |
| 2006-02-10 | $89.91 | $89.91 | 26,084 | — | — |
| 2006-02-09 | $90.00 | $90.00 | 23,904 | — | — |
| 2006-02-08 | $89.37 | $89.37 | 20,595 | — | — |
| 2006-02-07 | $89.28 | $89.28 | 26,361 | — | — |
| 2006-02-06 | $90.63 | $90.63 | 18,703 | — | — |
| 2006-02-03 | $89.46 | $89.46 | 13,280 | — | — |
| 2006-02-02 | $90.18 | $90.18 | 15,781 | — | — |
| 2006-02-01 | $90.81 | $90.81 | 21,292 | — | — |
| 2006-01-31 | $90.99 | $90.99 | 17,541 | — | — |
| 2006-01-30 | $91.63 | $91.63 | 19,488 | — | — |
| 2006-01-27 | $90.99 | $90.99 | 16,888 | — | — |
| 2006-01-26 | $89.37 | $89.37 | 16,722 | — | — |
| 2006-01-25 | $86.48 | $86.48 | 25,442 | — | — |
| 2006-01-24 | $86.75 | $86.75 | 25,553 | — | — |
| 2006-01-23 | $85.30 | $85.30 | 20,141 | — | — |
| 2006-01-20 | $84.85 | $84.85 | 21,392 | — | — |
| 2006-01-19 | $85.03 | $85.03 | 45,418 | — | — |
| 2006-01-18 | $84.85 | $84.85 | 20,208 | — | — |
| 2006-01-17 | $84.85 | $84.85 | 18,382 | — | — |
| 2006-01-13 | $83.77 | $83.77 | 11,299 | — | — |
| 2006-01-12 | $83.67 | $83.67 | 92,672 | — | — |
| 2006-01-11 | $82.05 | $82.05 | 57,458 | — | — |
| 2006-01-10 | $80.87 | $80.87 | 12,439 | — | — |
| 2006-01-09 | $80.78 | $80.78 | 7,049 | — | — |
| 2006-01-06 | $79.61 | $79.61 | 6,308 | — | — |
| 2006-01-05 | $79.34 | $79.34 | 11,332 | — | — |
| 2006-01-04 | $79.16 | $79.16 | 15,471 | — | — |
| 2006-01-03 | $78.16 | $78.16 | 27,811 | — | — |