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
- 2004-03-29 to 2026-09-01
- 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 | $109.40 | $109.40 | 11,630 | — | — |
| 2006-12-28 | $111.10 | $111.10 | 11,080 | — | — |
| 2006-12-27 | $113.10 | $113.10 | 15,180 | — | — |
| 2006-12-26 | $108.50 | $108.50 | 7,610 | — | — |
| 2006-12-22 | $105.90 | $105.90 | 15,810 | — | — |
| 2006-12-21 | $104.80 | $104.80 | 33,830 | — | — |
| 2006-12-20 | $108.40 | $108.40 | 17,060 | — | — |
| 2006-12-19 | $110.60 | $110.60 | 23,100 | — | — |
| 2006-12-18 | $115.00 | $115.00 | 23,710 | — | — |
| 2006-12-15 | $116.00 | $116.00 | 10,530 | — | — |
| 2006-12-14 | $119.40 | $119.40 | 8,870 | — | — |
| 2006-12-13 | $116.20 | $116.20 | 6,660 | — | — |
| 2006-12-12 | $117.40 | $117.40 | 12,070 | — | — |
| 2006-12-11 | $119.90 | $119.90 | 19,190 | — | — |
| 2006-12-08 | $120.20 | $120.20 | 12,070 | — | — |
| 2006-12-07 | $119.30 | $119.30 | 8,870 | — | — |
| 2006-12-06 | $120.80 | $120.80 | 17,090 | — | — |
| 2006-12-05 | $123.70 | $123.70 | 34,120 | — | — |
| 2006-12-04 | $120.40 | $120.40 | 19,080 | — | — |
| 2006-12-01 | $120.70 | $120.70 | 11,300 | — | — |
| 2006-11-30 | $122.70 | $122.70 | 10,870 | — | — |
| 2006-11-29 | $120.80 | $120.80 | 16,430 | — | — |
| 2006-11-28 | $120.60 | $120.60 | 59,350 | — | — |
| 2006-11-27 | $121.60 | $121.60 | 119,340 | — | — |
| 2006-11-24 | $134.50 | $134.50 | 15,770 | — | — |
| 2006-11-22 | $133.50 | $133.50 | 16,910 | — | — |
| 2006-11-21 | $131.90 | $131.90 | 27,270 | — | — |
| 2006-11-20 | $132.40 | $132.40 | 18,230 | — | — |
| 2006-11-17 | $123.70 | $123.70 | 36,960 | — | — |
| 2006-11-16 | $110.30 | $110.30 | 6,070 | — | — |
| 2006-11-15 | $108.40 | $108.40 | 12,290 | — | — |
| 2006-11-14 | $108.70 | $108.70 | 7,410 | — | — |
| 2006-11-13 | $108.00 | $108.00 | 5,530 | — | — |
| 2006-11-10 | $109.90 | $109.90 | 18,860 | — | — |
| 2006-11-09 | $109.70 | $109.70 | 6,020 | — | — |
| 2006-11-08 | $111.80 | $111.80 | 6,870 | — | — |
| 2006-11-07 | $110.70 | $110.70 | 7,400 | — | — |
| 2006-11-06 | $111.80 | $111.80 | 4,500 | — | — |
| 2006-11-03 | $112.70 | $112.70 | 6,610 | — | — |
| 2006-11-02 | $110.60 | $110.60 | 15,320 | — | — |
| 2006-11-01 | $111.40 | $111.40 | 22,370 | — | — |
| 2006-10-31 | $109.20 | $109.20 | 1,370 | — | — |
| 2006-10-30 | $109.40 | $109.40 | 4,280 | — | — |
| 2006-10-27 | $112.30 | $112.30 | 14,860 | — | — |
| 2006-10-26 | $109.90 | $109.90 | 4,780 | — | — |
| 2006-10-25 | $107.30 | $107.30 | 8,260 | — | — |
| 2006-10-24 | $108.80 | $108.80 | 4,200 | — | — |
| 2006-10-23 | $108.60 | $108.60 | 6,600 | — | — |
| 2006-10-20 | $109.60 | $109.60 | 1,750 | — | — |
| 2006-10-19 | $109.60 | $109.60 | 7,310 | — | — |
| 2006-10-18 | $109.00 | $109.00 | 4,010 | — | — |
| 2006-10-17 | $109.70 | $109.70 | 4,210 | — | — |
| 2006-10-16 | $110.40 | $110.40 | 10,350 | — | — |
| 2006-10-13 | $113.50 | $113.50 | 7,550 | — | — |
| 2006-10-12 | $113.40 | $113.40 | 7,380 | — | — |
| 2006-10-11 | $111.50 | $111.50 | 5,290 | — | — |
| 2006-10-10 | $111.20 | $111.20 | 7,390 | — | — |
| 2006-10-09 | $112.00 | $112.00 | 2,780 | — | — |
| 2006-10-06 | $113.10 | $113.10 | 7,600 | — | — |
| 2006-10-05 | $112.90 | $112.90 | 8,530 | — | — |
| 2006-10-04 | $116.10 | $116.10 | 3,900 | — | — |
| 2006-10-03 | $116.50 | $116.50 | 17,140 | — | — |
| 2006-10-02 | $117.50 | $117.50 | 11,840 | — | — |
| 2006-09-29 | $121.60 | $121.60 | 13,290 | — | — |
| 2006-09-28 | $123.00 | $123.00 | 18,610 | — | — |
| 2006-09-27 | $119.10 | $119.10 | 31,560 | — | — |
| 2006-09-26 | $118.50 | $118.50 | 2,960 | — | — |
| 2006-09-25 | $118.80 | $118.80 | 910 | — | — |
| 2006-09-22 | $117.30 | $117.30 | 4,680 | — | — |
| 2006-09-21 | $118.30 | $118.30 | 4,180 | — | — |
| 2006-09-20 | $115.00 | $115.00 | 6,640 | — | — |
| 2006-09-19 | $116.30 | $116.30 | 17,150 | — | — |
| 2006-09-18 | $114.10 | $114.10 | 12,140 | — | — |
| 2006-09-15 | $119.70 | $119.70 | 2,900 | — | — |
| 2006-09-14 | $118.60 | $118.60 | 4,530 | — | — |
| 2006-09-13 | $120.30 | $120.30 | 3,420 | — | — |
| 2006-09-12 | $118.50 | $118.50 | 4,840 | — | — |
| 2006-09-11 | $116.50 | $116.50 | 5,210 | — | — |
| 2006-09-08 | $114.10 | $114.10 | 1,530 | — | — |
| 2006-09-07 | $114.40 | $114.40 | 1,770 | — | — |
| 2006-09-06 | $113.50 | $113.50 | 2,330 | — | — |
| 2006-09-05 | $111.20 | $111.20 | 24,640 | — | — |
| 2006-09-01 | $113.90 | $113.90 | 4,210 | — | — |
| 2006-08-31 | $112.70 | $112.70 | 4,980 | — | — |
| 2006-08-30 | $112.00 | $112.00 | 5,710 | — | — |
| 2006-08-29 | $110.30 | $110.30 | 15,000 | — | — |
| 2006-08-28 | $104.50 | $104.50 | 6,320 | — | — |
| 2006-08-25 | $102.90 | $102.90 | 4,370 | — | — |
| 2006-08-24 | $101.90 | $101.90 | 4,770 | — | — |
| 2006-08-23 | $101.20 | $101.20 | 2,810 | — | — |
| 2006-08-22 | $100.20 | $100.20 | 2,810 | — | — |
| 2006-08-21 | $100.60 | $100.60 | 4,360 | — | — |
| 2006-08-18 | $102.50 | $102.50 | 5,790 | — | — |
| 2006-08-17 | $101.80 | $101.80 | 6,100 | — | — |
| 2006-08-16 | $99.70 | $99.70 | 4,910 | — | — |
| 2006-08-15 | $98.30 | $98.30 | 19,230 | — | — |
| 2006-08-14 | $94.90 | $94.90 | 10,280 | — | — |
| 2006-08-11 | $98.60 | $98.60 | 25,380 | — | — |
| 2006-08-10 | $103.50 | $103.50 | 7,650 | — | — |
| 2006-08-09 | $109.00 | $109.00 | 4,330 | — | — |
| 2006-08-08 | $105.80 | $105.80 | 11,620 | — | — |
| 2006-08-07 | $105.20 | $105.20 | 17,560 | — | — |
| 2006-08-04 | $115.30 | $115.30 | 5,620 | — | — |
| 2006-08-03 | $118.70 | $118.70 | 9,090 | — | — |
| 2006-08-02 | $119.30 | $119.30 | 6,060 | — | — |
| 2006-08-01 | $118.40 | $118.40 | 3,620 | — | — |
| 2006-07-31 | $117.60 | $117.60 | 4,910 | — | — |
| 2006-07-28 | $120.10 | $120.10 | 10,190 | — | — |
| 2006-07-27 | $116.80 | $116.80 | 12,390 | — | — |
| 2006-07-26 | $109.70 | $109.70 | 9,010 | — | — |
| 2006-07-25 | $108.80 | $108.80 | 3,310 | — | — |
| 2006-07-24 | $108.50 | $108.50 | 9,210 | — | — |
| 2006-07-21 | $105.30 | $105.30 | 10,140 | — | — |
| 2006-07-20 | $108.20 | $108.20 | 18,070 | — | — |
| 2006-07-19 | $102.20 | $102.20 | 53,590 | — | — |
| 2006-07-18 | $95.80 | $95.80 | 64,360 | — | — |
| 2006-07-17 | $112.40 | $112.40 | 28,070 | — | — |
| 2006-07-14 | $129.70 | $129.70 | 5,240 | — | — |
| 2006-07-13 | $131.80 | $131.80 | 7,410 | — | — |
| 2006-07-12 | $136.60 | $136.60 | 19,260 | — | — |
| 2006-07-11 | $139.40 | $139.40 | 9,980 | — | — |
| 2006-07-10 | $142.20 | $142.20 | 8,990 | — | — |
| 2006-07-07 | $143.90 | $143.90 | 4,220 | — | — |
| 2006-07-06 | $143.40 | $143.40 | 6,890 | — | — |
| 2006-07-05 | $143.40 | $143.40 | 10,600 | — | — |
| 2006-07-03 | $144.00 | $144.00 | 4,950 | — | — |
| 2006-06-30 | $143.40 | $143.40 | 20,840 | — | — |
| 2006-06-29 | $137.00 | $137.00 | 18,110 | — | — |
| 2006-06-28 | $132.20 | $132.20 | 5,910 | — | — |
| 2006-06-27 | $132.40 | $132.40 | 6,470 | — | — |
| 2006-06-26 | $130.00 | $130.00 | 8,870 | — | — |
| 2006-06-23 | $128.00 | $128.00 | 37,820 | — | — |
| 2006-06-22 | $125.30 | $125.30 | 8,520 | — | — |
| 2006-06-21 | $125.90 | $125.90 | 21,270 | — | — |
| 2006-06-20 | $125.50 | $125.50 | 9,420 | — | — |
| 2006-06-19 | $124.80 | $124.80 | 2,550 | — | — |
| 2006-06-16 | $125.50 | $125.50 | 16,570 | — | — |
| 2006-06-15 | $122.70 | $122.70 | 14,620 | — | — |
| 2006-06-14 | $125.40 | $125.40 | 19,740 | — | — |
| 2006-06-13 | $130.00 | $130.00 | 30,420 | — | — |
| 2006-06-12 | $133.00 | $133.00 | 5,180 | — | — |
| 2006-06-09 | $137.10 | $137.10 | 2,150 | — | — |
| 2006-06-08 | $135.90 | $135.90 | 15,690 | — | — |
| 2006-06-07 | $138.00 | $138.00 | 14,700 | — | — |
| 2006-06-06 | $138.90 | $138.90 | 5,320 | — | — |
| 2006-06-05 | $142.00 | $142.00 | 14,380 | — | — |
| 2006-06-02 | $146.50 | $146.50 | 20,470 | — | — |
| 2006-06-01 | $144.40 | $144.40 | 13,310 | — | — |
| 2006-05-31 | $150.40 | $150.40 | 7,780 | — | — |
| 2006-05-30 | $146.60 | $146.60 | 5,670 | — | — |
| 2006-05-26 | $150.40 | $150.40 | 13,230 | — | — |
| 2006-05-25 | $148.00 | $148.00 | 8,260 | — | — |
| 2006-05-24 | $138.50 | $138.50 | 3,970 | — | — |
| 2006-05-23 | $138.00 | $138.00 | 8,310 | — | — |
| 2006-05-22 | $137.90 | $137.90 | 8,430 | — | — |
| 2006-05-19 | $141.00 | $141.00 | 8,440 | — | — |
| 2006-05-18 | $135.30 | $135.30 | 26,120 | — | — |
| 2006-05-17 | $136.00 | $136.00 | 25,570 | — | — |
| 2006-05-16 | $139.60 | $139.60 | 22,010 | — | — |
| 2006-05-15 | $133.80 | $133.80 | 37,960 | — | — |
| 2006-05-12 | $140.60 | $140.60 | 15,480 | — | — |
| 2006-05-11 | $141.20 | $141.20 | 10,840 | — | — |
| 2006-05-10 | $147.60 | $147.60 | 10,630 | — | — |
| 2006-05-09 | $149.00 | $149.00 | 36,500 | — | — |
| 2006-05-08 | $145.50 | $145.50 | 2,080 | — | — |
| 2006-05-05 | $149.90 | $149.90 | 13,460 | — | — |
| 2006-05-04 | $148.00 | $148.00 | 56,520 | — | — |
| 2006-05-03 | $151.10 | $151.10 | 43,040 | — | — |
| 2006-05-02 | $162.00 | $162.00 | 15,870 | — | — |
| 2006-05-01 | $170.00 | $170.00 | 5,340 | — | — |
| 2006-04-28 | $173.80 | $173.80 | 6,760 | — | — |
| 2006-04-27 | $170.40 | $170.40 | 7,780 | — | — |
| 2006-04-26 | $169.60 | $169.60 | 7,300 | — | — |
| 2006-04-25 | $168.50 | $168.50 | 6,690 | — | — |
| 2006-04-24 | $168.80 | $168.80 | 2,400 | — | — |
| 2006-04-21 | $170.00 | $170.00 | 9,250 | — | — |
| 2006-04-20 | $171.30 | $171.30 | 7,090 | — | — |
| 2006-04-19 | $169.00 | $169.00 | 4,680 | — | — |
| 2006-04-18 | $169.00 | $169.00 | 9,730 | — | — |
| 2006-04-17 | $171.70 | $171.70 | 10,490 | — | — |
| 2006-04-13 | $174.90 | $174.90 | 8,800 | — | — |
| 2006-04-12 | $174.80 | $174.80 | 19,580 | — | — |
| 2006-04-11 | $172.50 | $172.50 | 40,300 | — | — |
| 2006-04-10 | $173.00 | $173.00 | 10,700 | — | — |
| 2006-04-07 | $168.90 | $168.90 | 6,450 | — | — |
| 2006-04-06 | $167.90 | $167.90 | 21,590 | — | — |
| 2006-04-05 | $173.50 | $173.50 | 4,400 | — | — |
| 2006-04-04 | $172.50 | $172.50 | 9,550 | — | — |
| 2006-04-03 | $169.10 | $169.10 | 16,030 | — | — |
| 2006-03-31 | $171.60 | $171.60 | 10,590 | — | — |
| 2006-03-30 | $171.60 | $171.60 | 6,390 | — | — |
| 2006-03-29 | $170.90 | $170.90 | 6,330 | — | — |
| 2006-03-28 | $172.70 | $172.70 | 8,820 | — | — |
| 2006-03-27 | $173.30 | $173.30 | 4,190 | — | — |
| 2006-03-24 | $170.90 | $170.90 | 3,590 | — | — |
| 2006-03-23 | $172.40 | $172.40 | 10,160 | — | — |
| 2006-03-22 | $170.20 | $170.20 | 8,240 | — | — |
| 2006-03-21 | $167.00 | $167.00 | 5,990 | — | — |
| 2006-03-20 | $168.00 | $168.00 | 8,150 | — | — |
| 2006-03-17 | $163.30 | $163.30 | 23,320 | — | — |
| 2006-03-16 | $159.00 | $159.00 | 5,240 | — | — |
| 2006-03-15 | $160.50 | $160.50 | 8,220 | — | — |
| 2006-03-14 | $158.00 | $158.00 | 6,780 | — | — |
| 2006-03-13 | $155.10 | $155.10 | 12,410 | — | — |
| 2006-03-10 | $157.20 | $157.20 | 24,890 | — | — |
| 2006-03-09 | $160.20 | $160.20 | 11,000 | — | — |
| 2006-03-08 | $161.30 | $161.30 | 7,820 | — | — |
| 2006-03-07 | $163.90 | $163.90 | 8,090 | — | — |
| 2006-03-06 | $166.90 | $166.90 | 9,310 | — | — |
| 2006-03-03 | $168.90 | $168.90 | 6,880 | — | — |
| 2006-03-02 | $165.50 | $165.50 | 11,380 | — | — |
| 2006-03-01 | $167.00 | $167.00 | 17,910 | — | — |
| 2006-02-28 | $175.30 | $175.30 | 27,620 | — | — |
| 2006-02-27 | $173.70 | $173.70 | 38,590 | — | — |
| 2006-02-24 | $165.50 | $165.50 | 37,160 | — | — |
| 2006-02-23 | $167.00 | $167.00 | 19,560 | — | — |
| 2006-02-22 | $161.00 | $161.00 | 15,760 | — | — |
| 2006-02-21 | $162.00 | $162.00 | 5,780 | — | — |
| 2006-02-17 | $160.90 | $160.90 | 15,080 | — | — |
| 2006-02-16 | $164.30 | $164.30 | 9,080 | — | — |
| 2006-02-15 | $166.00 | $166.00 | 4,460 | — | — |
| 2006-02-14 | $164.00 | $164.00 | 6,370 | — | — |
| 2006-02-13 | $165.10 | $165.10 | 5,340 | — | — |
| 2006-02-10 | $165.50 | $165.50 | 8,390 | — | — |
| 2006-02-09 | $167.20 | $167.20 | 30,390 | — | — |
| 2006-02-08 | $173.20 | $173.20 | 31,600 | — | — |
| 2006-02-07 | $170.20 | $170.20 | 15,150 | — | — |
| 2006-02-06 | $175.40 | $175.40 | 9,150 | — | — |
| 2006-02-03 | $175.60 | $175.60 | 17,500 | — | — |
| 2006-02-02 | $174.10 | $174.10 | 11,210 | — | — |
| 2006-02-01 | $171.60 | $171.60 | 55,820 | — | — |
| 2006-01-31 | $173.00 | $173.00 | 75,950 | — | — |
| 2006-01-30 | $165.00 | $165.00 | 10,320 | — | — |
| 2006-01-27 | $167.50 | $167.50 | 25,410 | — | — |
| 2006-01-26 | $166.30 | $166.30 | 6,120 | — | — |
| 2006-01-25 | $167.00 | $167.00 | 7,270 | — | — |
| 2006-01-24 | $169.70 | $169.70 | 33,640 | — | — |
| 2006-01-23 | $160.00 | $160.00 | 5,860 | — | — |
| 2006-01-20 | $160.70 | $160.70 | 12,170 | — | — |
| 2006-01-19 | $163.40 | $163.40 | 15,050 | — | — |
| 2006-01-18 | $159.90 | $159.90 | 15,000 | — | — |
| 2006-01-17 | $158.30 | $158.30 | 14,810 | — | — |
| 2006-01-13 | $154.10 | $154.10 | 35,070 | — | — |
| 2006-01-12 | $147.40 | $147.40 | 18,370 | — | — |
| 2006-01-11 | $148.30 | $148.30 | 30,890 | — | — |
| 2006-01-10 | $134.10 | $134.10 | 9,000 | — | — |
| 2006-01-09 | $132.00 | $132.00 | 10,380 | — | — |
| 2006-01-06 | $125.60 | $125.60 | 13,510 | — | — |
| 2006-01-05 | $121.00 | $121.00 | 23,690 | — | — |
| 2006-01-04 | $117.90 | $117.90 | 13,830 | — | — |
| 2006-01-03 | $121.00 | $121.00 | 17,490 | — | — |