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
- 1984-02-02 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 | $124.00 | $221.92 | 15,920 | — | — |
| 2006-12-28 | $125.90 | $225.32 | 21,700 | — | — |
| 2006-12-27 | $124.00 | $221.92 | 28,300 | — | — |
| 2006-12-26 | $121.95 | $218.25 | 24,560 | — | — |
| 2006-12-22 | $121.85 | $218.08 | 11,640 | — | — |
| 2006-12-21 | $121.30 | $217.09 | 8,240 | — | — |
| 2006-12-20 | $121.20 | $216.91 | 11,380 | — | — |
| 2006-12-19 | $121.45 | $217.36 | 12,800 | — | — |
| 2006-12-18 | $120.80 | $214.76 | 14,660 | — | — |
| 2006-12-15 | $123.45 | $219.48 | 14,960 | — | — |
| 2006-12-14 | $122.50 | $217.79 | 11,460 | — | — |
| 2006-12-13 | $122.70 | $218.14 | 15,500 | — | — |
| 2006-12-12 | $122.70 | $218.14 | 8,440 | — | — |
| 2006-12-11 | $122.35 | $217.52 | 17,180 | — | — |
| 2006-12-08 | $121.80 | $216.54 | 8,340 | — | — |
| 2006-12-07 | $122.50 | $217.79 | 21,800 | — | — |
| 2006-12-06 | $121.45 | $215.92 | 13,320 | — | — |
| 2006-12-05 | $121.80 | $216.54 | 19,760 | — | — |
| 2006-12-04 | $123.25 | $219.12 | 24,980 | — | — |
| 2006-12-01 | $120.00 | $213.34 | 12,480 | — | — |
| 2006-11-30 | $120.00 | $213.34 | 29,980 | — | — |
| 2006-11-29 | $120.40 | $214.05 | 20,620 | — | — |
| 2006-11-28 | $119.90 | $213.16 | 45,120 | — | — |
| 2006-11-27 | $121.60 | $216.19 | 29,580 | — | — |
| 2006-11-24 | $125.75 | $223.56 | 6,220 | — | — |
| 2006-11-22 | $124.90 | $222.05 | 19,060 | — | — |
| 2006-11-21 | $125.00 | $222.23 | 9,860 | — | — |
| 2006-11-20 | $126.10 | $224.19 | 29,360 | — | — |
| 2006-11-17 | $125.70 | $223.48 | 17,140 | — | — |
| 2006-11-16 | $127.75 | $227.12 | 26,960 | — | — |
| 2006-11-15 | $127.25 | $226.23 | 24,860 | — | — |
| 2006-11-14 | $126.50 | $224.90 | 41,680 | — | — |
| 2006-11-13 | $126.80 | $225.43 | 21,040 | — | — |
| 2006-11-10 | $128.05 | $227.65 | 18,640 | — | — |
| 2006-11-09 | $128.00 | $227.56 | 17,160 | — | — |
| 2006-11-08 | $129.95 | $231.03 | 9,000 | — | — |
| 2006-11-07 | $130.30 | $231.65 | 21,880 | — | — |
| 2006-11-06 | $130.90 | $232.72 | 23,440 | — | — |
| 2006-11-03 | $128.35 | $228.19 | 18,180 | — | — |
| 2006-11-02 | $128.85 | $229.08 | 31,540 | — | — |
| 2006-11-01 | $130.00 | $231.12 | 16,180 | — | — |
| 2006-10-31 | $132.75 | $236.01 | 34,120 | — | — |
| 2006-10-30 | $130.10 | $231.30 | 25,840 | — | — |
| 2006-10-27 | $130.10 | $231.30 | 37,640 | — | — |
| 2006-10-26 | $131.65 | $234.05 | 88,580 | — | — |
| 2006-10-25 | $133.30 | $236.99 | 292,140 | — | — |
| 2006-10-24 | $146.10 | $259.74 | 6,340 | — | — |
| 2006-10-23 | $146.30 | $260.10 | 9,460 | — | — |
| 2006-10-20 | $145.60 | $258.85 | 5,800 | — | — |
| 2006-10-19 | $148.15 | $263.39 | 8,380 | — | — |
| 2006-10-18 | $146.40 | $260.28 | 12,420 | — | — |
| 2006-10-17 | $147.70 | $262.59 | 12,460 | — | — |
| 2006-10-16 | $148.60 | $264.19 | 16,300 | — | — |
| 2006-10-13 | $145.15 | $258.05 | 21,920 | — | — |
| 2006-10-12 | $144.55 | $256.99 | 13,660 | — | — |
| 2006-10-11 | $141.75 | $252.01 | 8,640 | — | — |
| 2006-10-10 | $142.40 | $253.17 | 12,980 | — | — |
| 2006-10-09 | $143.75 | $255.57 | 12,400 | — | — |
| 2006-10-06 | $143.50 | $255.12 | 14,200 | — | — |
| 2006-10-05 | $144.30 | $256.54 | 26,640 | — | — |
| 2006-10-04 | $142.85 | $253.97 | 37,300 | — | — |
| 2006-10-03 | $142.00 | $252.45 | 17,580 | — | — |
| 2006-10-02 | $144.90 | $257.61 | 18,020 | — | — |
| 2006-09-29 | $151.00 | $268.46 | 20,580 | — | — |
| 2006-09-28 | $158.40 | $281.61 | 9,680 | — | — |
| 2006-09-27 | $156.35 | $277.97 | 13,800 | — | — |
| 2006-09-26 | $154.25 | $274.23 | 7,900 | — | — |
| 2006-09-25 | $154.55 | $274.77 | 4,240 | — | — |
| 2006-09-22 | $150.10 | $266.86 | 5,800 | — | — |
| 2006-09-21 | $151.70 | $269.70 | 9,420 | — | — |
| 2006-09-20 | $155.00 | $275.57 | 20,700 | — | — |
| 2006-09-19 | $148.65 | $264.28 | 8,940 | — | — |
| 2006-09-18 | $148.30 | $263.66 | 9,120 | — | — |
| 2006-09-15 | $148.65 | $264.28 | 16,140 | — | — |
| 2006-09-14 | $148.60 | $264.19 | 5,440 | — | — |
| 2006-09-13 | $148.75 | $264.46 | 3,700 | — | — |
| 2006-09-12 | $145.60 | $257.52 | 6,060 | — | — |
| 2006-09-11 | $141.70 | $250.62 | 4,000 | — | — |
| 2006-09-08 | $141.60 | $250.45 | 13,440 | — | — |
| 2006-09-07 | $141.55 | $250.36 | 18,760 | — | — |
| 2006-09-06 | $146.05 | $258.32 | 7,440 | — | — |
| 2006-09-05 | $150.60 | $266.37 | 12,940 | — | — |
| 2006-09-01 | $148.55 | $262.74 | 21,060 | — | — |
| 2006-08-31 | $153.85 | $272.11 | 33,100 | — | — |
| 2006-08-30 | $156.60 | $276.98 | 15,300 | — | — |
| 2006-08-29 | $151.00 | $267.07 | 10,060 | — | — |
| 2006-08-28 | $149.20 | $263.89 | 18,460 | — | — |
| 2006-08-25 | $150.20 | $265.66 | 4,420 | — | — |
| 2006-08-24 | $149.95 | $265.22 | 5,160 | — | — |
| 2006-08-23 | $149.55 | $264.51 | 5,220 | — | — |
| 2006-08-22 | $149.25 | $263.98 | 10,660 | — | — |
| 2006-08-21 | $147.40 | $260.71 | 14,520 | — | — |
| 2006-08-18 | $150.35 | $265.92 | 4,900 | — | — |
| 2006-08-17 | $150.75 | $266.63 | 8,920 | — | — |
| 2006-08-16 | $149.60 | $264.60 | 16,800 | — | — |
| 2006-08-15 | $148.30 | $262.30 | 7,820 | — | — |
| 2006-08-14 | $143.80 | $254.34 | 13,180 | — | — |
| 2006-08-11 | $143.75 | $254.25 | 7,880 | — | — |
| 2006-08-10 | $144.60 | $255.75 | 11,740 | — | — |
| 2006-08-09 | $145.10 | $256.64 | 24,800 | — | — |
| 2006-08-08 | $150.75 | $266.63 | 10,500 | — | — |
| 2006-08-07 | $151.15 | $267.34 | 9,480 | — | — |
| 2006-08-04 | $153.55 | $271.58 | 12,200 | — | — |
| 2006-08-03 | $152.20 | $269.19 | 11,300 | — | — |
| 2006-08-02 | $148.25 | $262.21 | 9,960 | — | — |
| 2006-08-01 | $146.50 | $259.11 | 16,100 | — | — |
| 2006-07-31 | $149.40 | $264.24 | 17,320 | — | — |
| 2006-07-28 | $150.05 | $265.39 | 15,320 | — | — |
| 2006-07-27 | $150.45 | $266.10 | 37,740 | — | — |
| 2006-07-26 | $144.65 | $255.84 | 11,700 | — | — |
| 2006-07-25 | $145.30 | $256.99 | 20,240 | — | — |
| 2006-07-24 | $141.60 | $250.45 | 7,520 | — | — |
| 2006-07-21 | $136.20 | $240.90 | 21,560 | — | — |
| 2006-07-20 | $139.45 | $246.64 | 9,780 | — | — |
| 2006-07-19 | $142.00 | $251.15 | 12,560 | — | — |
| 2006-07-18 | $137.65 | $243.46 | 8,240 | — | — |
| 2006-07-17 | $136.35 | $241.16 | 9,900 | — | — |
| 2006-07-14 | $136.05 | $240.63 | 13,940 | — | — |
| 2006-07-13 | $133.05 | $235.32 | 8,040 | — | — |
| 2006-07-12 | $135.70 | $240.01 | 8,200 | — | — |
| 2006-07-11 | $135.45 | $239.57 | 8,660 | — | — |
| 2006-07-10 | $134.95 | $238.68 | 5,240 | — | — |
| 2006-07-07 | $134.90 | $238.60 | 4,120 | — | — |
| 2006-07-06 | $136.80 | $241.96 | 5,500 | — | — |
| 2006-07-05 | $134.85 | $238.51 | 3,700 | — | — |
| 2006-07-03 | $134.65 | $238.15 | 3,360 | — | — |
| 2006-06-30 | $133.15 | $235.50 | 27,640 | — | — |
| 2006-06-29 | $134.40 | $237.71 | 11,360 | — | — |
| 2006-06-28 | $128.55 | $227.37 | 6,460 | — | — |
| 2006-06-27 | $128.20 | $226.75 | 3,780 | — | — |
| 2006-06-26 | $130.60 | $230.99 | 13,720 | — | — |
| 2006-06-23 | $126.60 | $223.92 | 4,600 | — | — |
| 2006-06-22 | $129.05 | $228.25 | 10,980 | — | — |
| 2006-06-21 | $127.30 | $225.15 | 6,960 | — | — |
| 2006-06-20 | $125.60 | $222.15 | 3,740 | — | — |
| 2006-06-19 | $126.20 | $223.21 | 4,680 | — | — |
| 2006-06-16 | $128.50 | $227.28 | 32,920 | — | — |
| 2006-06-15 | $132.50 | $234.35 | 17,620 | — | — |
| 2006-06-14 | $132.50 | $234.35 | 10,460 | — | — |
| 2006-06-13 | $131.40 | $231.08 | 14,660 | — | — |
| 2006-06-12 | $132.05 | $232.22 | 6,760 | — | — |
| 2006-06-09 | $138.75 | $244.01 | 6,960 | — | — |
| 2006-06-08 | $138.90 | $244.27 | 5,720 | — | — |
| 2006-06-07 | $135.65 | $238.55 | 4,800 | — | — |
| 2006-06-06 | $134.75 | $236.97 | 10,180 | — | — |
| 2006-06-05 | $135.35 | $238.03 | 7,380 | — | — |
| 2006-06-02 | $142.50 | $250.60 | 7,100 | — | — |
| 2006-06-01 | $142.50 | $250.60 | 3,560 | — | — |
| 2006-05-31 | $140.95 | $247.87 | 12,640 | — | — |
| 2006-05-30 | $139.50 | $245.32 | 9,560 | — | — |
| 2006-05-26 | $140.00 | $246.20 | 1,480 | — | — |
| 2006-05-25 | $140.00 | $246.20 | 5,240 | — | — |
| 2006-05-24 | $139.25 | $244.88 | 5,780 | — | — |
| 2006-05-23 | $138.30 | $243.21 | 14,520 | — | — |
| 2006-05-22 | $134.00 | $235.65 | 12,440 | — | — |
| 2006-05-19 | $131.80 | $231.78 | 5,500 | — | — |
| 2006-05-18 | $131.20 | $230.73 | 10,160 | — | — |
| 2006-05-17 | $132.50 | $233.01 | 13,380 | — | — |
| 2006-05-16 | $133.60 | $234.95 | 2,660 | — | — |
| 2006-05-15 | $134.15 | $235.92 | 4,740 | — | — |
| 2006-05-12 | $134.45 | $236.44 | 6,080 | — | — |
| 2006-05-11 | $135.85 | $238.91 | 6,660 | — | — |
| 2006-05-10 | $138.65 | $243.83 | 4,120 | — | — |
| 2006-05-09 | $139.70 | $245.68 | 6,160 | — | — |
| 2006-05-08 | $138.65 | $243.83 | 6,260 | — | — |
| 2006-05-05 | $140.20 | $246.56 | 3,000 | — | — |
| 2006-05-04 | $136.05 | $239.26 | 7,760 | — | — |
| 2006-05-03 | $134.95 | $237.32 | 7,760 | — | — |
| 2006-05-02 | $135.80 | $238.82 | 12,220 | — | — |
| 2006-05-01 | $135.95 | $239.08 | 15,960 | — | — |
| 2006-04-28 | $137.80 | $242.33 | 9,320 | — | — |
| 2006-04-27 | $139.25 | $244.88 | 17,760 | — | — |
| 2006-04-26 | $141.85 | $249.46 | 17,620 | — | — |
| 2006-04-25 | $143.25 | $251.92 | 22,980 | — | — |
| 2006-04-24 | $144.50 | $254.12 | 4,540 | — | — |
| 2006-04-21 | $145.65 | $256.14 | 5,640 | — | — |
| 2006-04-20 | $145.35 | $255.61 | 1,820 | — | — |
| 2006-04-19 | $148.00 | $260.27 | 7,020 | — | — |
| 2006-04-18 | $146.25 | $257.19 | 8,920 | — | — |
| 2006-04-17 | $145.05 | $255.08 | 5,300 | — | — |
| 2006-04-13 | $144.65 | $254.38 | 1,740 | — | — |
| 2006-04-12 | $144.65 | $254.38 | 5,060 | — | — |
| 2006-04-11 | $145.00 | $255.00 | 5,920 | — | — |
| 2006-04-10 | $144.60 | $254.29 | 9,200 | — | — |
| 2006-04-07 | $143.65 | $252.62 | 11,280 | — | — |
| 2006-04-06 | $144.95 | $254.91 | 4,320 | — | — |
| 2006-04-05 | $144.70 | $254.47 | 15,960 | — | — |
| 2006-04-04 | $144.10 | $253.41 | 4,280 | — | — |
| 2006-04-03 | $144.10 | $253.41 | 5,900 | — | — |
| 2006-03-31 | $145.55 | $255.96 | 7,800 | — | — |
| 2006-03-30 | $143.00 | $251.48 | 4,920 | — | — |
| 2006-03-29 | $144.85 | $254.73 | 6,300 | — | — |
| 2006-03-28 | $142.30 | $250.25 | 6,660 | — | — |
| 2006-03-27 | $141.10 | $248.14 | 3,860 | — | — |
| 2006-03-24 | $141.25 | $248.40 | 5,400 | — | — |
| 2006-03-23 | $139.95 | $246.12 | 11,320 | — | — |
| 2006-03-22 | $139.25 | $244.88 | 13,700 | — | — |
| 2006-03-21 | $139.25 | $244.88 | 10,800 | — | — |
| 2006-03-20 | $139.45 | $245.24 | 18,100 | — | — |
| 2006-03-17 | $137.55 | $241.89 | 28,080 | — | — |
| 2006-03-16 | $137.05 | $239.70 | 12,240 | — | — |
| 2006-03-15 | $137.35 | $240.22 | 2,940 | — | — |
| 2006-03-14 | $137.90 | $241.18 | 10,120 | — | — |
| 2006-03-13 | $137.00 | $239.61 | 15,380 | — | — |
| 2006-03-10 | $138.00 | $241.36 | 10,260 | — | — |
| 2006-03-09 | $135.55 | $237.07 | 7,300 | — | — |
| 2006-03-08 | $136.20 | $238.21 | 15,460 | — | — |
| 2006-03-07 | $136.60 | $238.91 | 20,160 | — | — |
| 2006-03-06 | $137.05 | $239.70 | 23,260 | — | — |
| 2006-03-03 | $134.65 | $235.50 | 5,000 | — | — |
| 2006-03-02 | $134.85 | $235.85 | 9,940 | — | — |
| 2006-03-01 | $134.95 | $236.02 | 5,680 | — | — |
| 2006-02-28 | $134.70 | $235.59 | 10,160 | — | — |
| 2006-02-27 | $134.60 | $235.41 | 12,180 | — | — |
| 2006-02-24 | $134.10 | $234.54 | 10,900 | — | — |
| 2006-02-23 | $133.75 | $233.93 | 3,540 | — | — |
| 2006-02-22 | $133.25 | $233.05 | 13,580 | — | — |
| 2006-02-21 | $128.80 | $225.27 | 3,420 | — | — |
| 2006-02-17 | $128.75 | $225.18 | 10,440 | — | — |
| 2006-02-16 | $128.60 | $224.92 | 2,920 | — | — |
| 2006-02-15 | $127.75 | $223.43 | 2,680 | — | — |
| 2006-02-14 | $127.80 | $223.52 | 5,200 | — | — |
| 2006-02-13 | $126.05 | $220.46 | 1,900 | — | — |
| 2006-02-10 | $126.90 | $221.94 | 4,860 | — | — |
| 2006-02-09 | $127.25 | $222.56 | 1,240 | — | — |
| 2006-02-08 | $127.00 | $222.12 | 1,540 | — | — |
| 2006-02-07 | $126.30 | $220.90 | 1,540 | — | — |
| 2006-02-06 | $127.65 | $223.26 | 9,020 | — | — |
| 2006-02-03 | $126.95 | $222.03 | 6,120 | — | — |
| 2006-02-02 | $125.60 | $219.67 | 22,360 | — | — |
| 2006-02-01 | $123.60 | $216.17 | 4,740 | — | — |
| 2006-01-31 | $126.40 | $221.07 | 3,180 | — | — |
| 2006-01-30 | $125.65 | $219.76 | 4,160 | — | — |
| 2006-01-27 | $127.40 | $222.82 | 3,620 | — | — |
| 2006-01-26 | $126.70 | $221.59 | 7,760 | — | — |
| 2006-01-25 | $124.05 | $216.96 | 4,100 | — | — |
| 2006-01-24 | $123.00 | $215.12 | 7,640 | — | — |
| 2006-01-23 | $118.80 | $207.78 | 2,700 | — | — |
| 2006-01-20 | $116.25 | $203.32 | 6,060 | — | — |
| 2006-01-19 | $117.65 | $205.77 | 7,380 | — | — |
| 2006-01-18 | $120.25 | $210.31 | 5,880 | — | — |
| 2006-01-17 | $118.20 | $206.73 | 31,100 | — | — |
| 2006-01-13 | $119.45 | $208.91 | 2,860 | — | — |
| 2006-01-12 | $119.75 | $209.44 | 3,520 | — | — |
| 2006-01-11 | $120.90 | $211.45 | 3,260 | — | — |
| 2006-01-10 | $122.50 | $214.25 | 2,720 | — | — |
| 2006-01-09 | $121.90 | $213.20 | 1,700 | — | — |
| 2006-01-06 | $121.95 | $213.29 | 5,340 | — | — |
| 2006-01-05 | $119.75 | $209.44 | 2,900 | — | — |
| 2006-01-04 | $119.45 | $208.91 | 6,080 | — | — |
| 2006-01-03 | $118.45 | $207.17 | 3,260 | — | — |